1580804100000|2020-02-04 08:15:00|2185.31|2185.31|2180.42|2180.42|2185.61|2185.61|2178.66|2178.66|0
1580804400000|2020-02-04 08:20:00|2180.82|2180.82|2168.87|2168.87|2180.82|2180.82|2168.87|2168.87|0
1580804700000|2020-02-04 08:25:00|2168.84|2168.84|2173.05|2173.05|2173.65|2173.65|2168.25|2168.25|0
1580805000000|2020-02-04 08:30:00|2173.02|2173.02|2168.82|2168.82|2174.62|2174.62|2167.76|2167.76|0
1580805300000|2020-02-04 08:35:00|2169|2169|2173.06|2173.06|2175.44|2175.44|2168.9|2168.9|0
1580805600000|2020-02-04 08:40:00|2173.47|2173.47|2182.16|2182.16|2182.25|2182.25|2172.92|2172.92|0
1580805900000|2020-02-04 08:45:00|2182.32|2182.32|2182.22|2182.22|2183.92|2183.92|2178.43|2178.43|0
1580806200000|2020-02-04 08:50:00|2182.03|2182.03|2181.3|2181.3|2187.41|2187.41|2178.62|2178.62|0
1580806500000|2020-02-04 08:55:00|2181.5|2181.5|2183.29|2183.29|2184.07|2184.07|2179.32|2179.32|0
1580806800000|2020-02-04 09:00:00|2182.67|2182.67|2181.04|2181.04|2184.03|2184.03|2178.52|2178.52|0
1580807100000|2020-02-04 09:05:00|2181.25|2181.25|2175.19|2175.19|2181.25|2181.25|2173.51|2173.51|0
1580807400000|2020-02-04 09:10:00|2174.99|2174.99|2174.35|2174.35|2177.47|2177.47|2172.41|2172.41|0
1580807700000|2020-02-04 09:15:00|2174.25|2174.25|2175.12|2175.12|2180.78|2180.78|2173.74|2173.74|0
1580808000000|2020-02-04 09:20:00|2175.3|2175.3|2175.33|2175.33|2177.57|2177.57|2174.02|2174.02|0
1580808300000|2020-02-04 09:25:00|2175.13|2175.13|2173.1|2173.1|2176.01|2176.01|2171.07|2171.07|0
1580808600000|2020-02-04 09:30:00|2172.7|2172.7|2171.61|2171.61|2174.67|2174.67|2169.89|2169.89|0
1580808900000|2020-02-04 09:35:00|2171.82|2171.82|2168.69|2168.69|2174.76|2174.76|2167.49|2167.49|0
1580809200000|2020-02-04 09:40:00|2168.19|2168.19|2171.72|2171.72|2173.38|2173.38|2167.99|2167.99|0
1580809500000|2020-02-04 09:45:00|2171.82|2171.82|2172.5|2172.5|2173.16|2173.16|2170.8|2170.8|0
1580809800000|2020-02-04 09:50:00|2172.91|2172.91|2172.37|2172.37|2172.91|2172.91|2170.69|2170.69|0
1580810100000|2020-02-04 09:55:00|2172.27|2172.27|2171.41|2171.41|2172.86|2172.86|2170.82|2170.82|0
1580810400000|2020-02-04 10:00:00|2171.12|2171.12|2173.33|2173.33|2174.36|2174.36|2170.28|2170.28|0
1580810700000|2020-02-04 10:05:00|2173.23|2173.23|2172.24|2172.24|2173.98|2173.98|2170.55|2170.55|0
1580811000000|2020-02-04 10:10:00|2172.14|2172.14|2170.3|2170.3|2172.84|2172.84|2168.74|2168.74|0
1580811300000|2020-02-04 10:15:00|2170.49|2170.49|2168.47|2168.47|2170.62|2170.62|2167.31|2167.31|0
1580811600000|2020-02-04 10:20:00|2167.91|2167.91|2166.99|2166.99|2168.39|2168.39|2165.81|2165.81|0
1580811900000|2020-02-04 10:25:00|2166.49|2166.49|2167.48|2167.48|2167.92|2167.92|2165.18|2165.18|0
1580812200000|2020-02-04 10:30:00|2167.45|2167.45|2168.34|2168.34|2169.69|2169.69|2167.16|2167.16|0
1580812500000|2020-02-04 10:35:00|2168.24|2168.24|2167.61|2167.61|2169.28|2169.28|2166.8|2166.8|0
1580812800000|2020-02-04 10:40:00|2167.8|2167.8|2166.95|2166.95|2168.51|2168.51|2166.95|2166.95|0
1580813100000|2020-02-04 10:45:00|2167.32|2167.32|2171.4|2171.4|2171.4|2171.4|2167.32|2167.32|0
1580813400000|2020-02-04 10:50:00|2171.5|2171.5|2171.09|2171.09|2173.62|2173.62|2171.07|2171.07|0
1580813700000|2020-02-04 10:55:00|2170.93|2170.93|2169.62|2169.62|2171.39|2171.39|2169.41|2169.41|0
1580814000000|2020-02-04 11:00:00|2169.52|2169.52|2169.43|2169.43|2172.27|2172.27|2169.19|2169.19|0
1580814300000|2020-02-04 11:05:00|2169.23|2169.23|2170.09|2170.09|2170.49|2170.49|2167.03|2167.03|0
1580814600000|2020-02-04 11:10:00|2170.3|2170.3|2171.92|2171.92|2172.08|2172.08|2169.18|2169.18|0
1580814900000|2020-02-04 11:15:00|2171.8|2171.8|2168.55|2168.55|2172.29|2172.29|2168.12|2168.12|0
1580815200000|2020-02-04 11:20:00|2168.44|2168.44|2165.44|2165.44|2168.44|2168.44|2164.69|2164.69|0
1580815500000|2020-02-04 11:25:00|2165.41|2165.41|2165.59|2165.59|2167.07|2167.07|2164.94|2164.94|0
1580815800000|2020-02-04 11:30:00|2165.89|2165.89|2169.58|2169.58|2170.23|2170.23|2165.28|2165.28|0
1580816100000|2020-02-04 11:35:00|2169.61|2169.61|2169.69|2169.69|2169.69|2169.69|2167.82|2167.82|0
1580816400000|2020-02-04 11:40:00|2169.28|2169.28|2169.51|2169.51|2172.03|2172.03|2169.28|2169.28|0
1580816700000|2020-02-04 11:45:00|2169.3|2169.3|2170.75|2170.75|2171.41|2171.41|2168.61|2168.61|0
1580817000000|2020-02-04 11:50:00|2170.63|2170.63|2169.87|2169.87|2171.35|2171.35|2168.9|2168.9|0
1580817300000|2020-02-04 11:55:00|2169.97|2169.97|2170.03|2170.03|2170.49|2170.49|2168.68|2168.68|0
1580817600000|2020-02-04 12:00:00|2170.64|2170.64|2168.58|2168.58|2172.45|2172.45|2168.3|2168.3|0
1580817900000|2020-02-04 12:05:00|2168.48|2168.48|2165.88|2165.88|2168.48|2168.48|2165.16|2165.16|0
1580818200000|2020-02-04 12:10:00|2165.85|2165.85|2167.1|2167.1|2167.31|2167.31|2165.64|2165.64|0
1580818500000|2020-02-04 12:15:00|2167.2|2167.2|2169.19|2169.19|2169.47|2169.47|2165.26|2165.26|0
1580818800000|2020-02-04 12:20:00|2169.51|2169.51|2170.98|2170.98|2170.98|2170.98|2169.51|2169.51|0
1580819100000|2020-02-04 12:25:00|2171.04|2171.04|2172.88|2172.88|2172.88|2172.88|2170.21|2170.21|0
1580819400000|2020-02-04 12:30:00|2172.67|2172.67|2171.61|2171.61|2173.01|2173.01|2170.72|2170.72|0
1580819700000|2020-02-04 12:35:00|2171.92|2171.92|2172.18|2172.18|2172.8|2172.8|2171.45|2171.45|0
1580820000000|2020-02-04 12:40:00|2172.24|2172.24|2171.79|2171.79|2172.68|2172.68|2170.88|2170.88|0
1580820300000|2020-02-04 12:45:00|2171.54|2171.54|2170.5|2170.5|2171.84|2171.84|2169.84|2169.84|0
1580820600000|2020-02-04 12:50:00|2170.75|2170.75|2172.6|2172.6|2172.6|2172.6|2170.15|2170.15|0
1580820900000|2020-02-04 12:55:00|2172.29|2172.29|2171.64|2171.64|2172.29|2172.29|2168.98|2168.98|0
1580821200000|2020-02-04 13:00:00|2171.3|2171.3|2170.02|2170.02|2171.86|2171.86|2169.57|2169.57|0
1580821500000|2020-02-04 13:05:00|2169.81|2169.81|2170|2170|2170.4|2170.4|2168.2|2168.2|0
1580821800000|2020-02-04 13:10:00|2169.88|2169.88|2167.26|2167.26|2170.03|2170.03|2167.06|2167.06|0
1580822100000|2020-02-04 13:15:00|2167.05|2167.05|2168.48|2168.48|2169.95|2169.95|2165.98|2165.98|0
1580822400000|2020-02-04 13:20:00|2167.8|2167.8|2169.07|2169.07|2169.9|2169.9|2167.8|2167.8|0
1580822700000|2020-02-04 13:25:00|2168.69|2168.69|2168.87|2168.87|2170.36|2170.36|2167.74|2167.74|0
1580823000000|2020-02-04 13:30:00|2168.56|2168.56|2169.91|2169.91|2170.14|2170.14|2168.34|2168.34|0
1580823300000|2020-02-04 13:35:00|2169.73|2169.73|2170.3|2170.3|2170.73|2170.73|2169.4|2169.4|0
1580823600000|2020-02-04 13:40:00|2170|2170|2169.8|2169.8|2170.55|2170.55|2168.88|2168.88|0
1580823900000|2020-02-04 13:45:00|2169.73|2169.73|2170.21|2170.21|2170.86|2170.86|2169.54|2169.54|0
1580824200000|2020-02-04 13:50:00|2170.24|2170.24|2170.66|2170.66|2170.88|2170.88|2168.49|2168.49|0
1580824500000|2020-02-04 13:55:00|2170.29|2170.29|2170.68|2170.68|2171|2171|2169.67|2169.67|0
1580824800000|2020-02-04 14:00:00|2170.37|2170.37|2168.28|2168.28|2171.1|2171.1|2168.28|2168.28|0
1580825100000|2020-02-04 14:05:00|2168.07|2168.07|2167.5|2167.5|2168.59|2168.59|2167.22|2167.22|0
1580825400000|2020-02-04 14:10:00|2167.53|2167.53|2169.15|2169.15|2170.07|2170.07|2166.97|2166.97|0
1580825700000|2020-02-04 14:15:00|2169.46|2169.46|2168.91|2168.91|2169.8|2169.8|2168.08|2168.08|0
1580826000000|2020-02-04 14:20:00|2168.78|2168.78|2168.4|2168.4|2169.16|2169.16|2167.4|2167.4|0
1580826300000|2020-02-04 14:25:00|2168.61|2168.61|2168.58|2168.58|2169.84|2169.84|2168.42|2168.42|0
1580826600000|2020-02-04 14:30:00|2169.02|2169.02|2168.7|2168.7|2170.43|2170.43|2168.21|2168.21|0
1580826900000|2020-02-04 14:35:00|2168.91|2168.91|2168.38|2168.38|2170.87|2170.87|2168.16|2168.16|0
1580827200000|2020-02-04 14:40:00|2168.63|2168.63|2171.17|2171.17|2172.17|2172.17|2168.47|2168.47|0
1580827500000|2020-02-04 14:45:00|2171.32|2171.32|2174.94|2174.94|2175.15|2175.15|2170.86|2170.86|0
1580827800000|2020-02-04 14:50:00|2174.52|2174.52|2169.17|2169.17|2175.93|2175.93|2168.68|2168.68|0
1580828100000|2020-02-04 14:55:00|2168.67|2168.67|2165.69|2165.69|2169.13|2169.13|2165.16|2165.16|0
1580828400000|2020-02-04 15:00:00|2165.91|2165.91|2162.76|2162.76|2166.15|2166.15|2161.53|2161.53|0
1580828700000|2020-02-04 15:05:00|2162.48|2162.48|2160.56|2160.56|2163.63|2163.63|2159.57|2159.57|0
1580829000000|2020-02-04 15:10:00|2160.15|2160.15|2161.34|2161.34|2163.58|2163.58|2160.12|2160.12|0
1580829300000|2020-02-04 15:15:00|2161.05|2161.05|2160.37|2160.37|2161.15|2161.15|2158.58|2158.58|0
1580829600000|2020-02-04 15:20:00|2160.31|2160.31|2160.46|2160.46|2161.97|2161.97|2158.99|2158.99|0
1580829900000|2020-02-04 15:25:00|2160.25|2160.25|2161.53|2161.53|2162.4|2162.4|2158.78|2158.78|0
1580830200000|2020-02-04 15:30:00|2161.69|2161.69|2158.51|2158.51|2161.95|2161.95|2158.51|2158.51|0
1580830500000|2020-02-04 15:35:00|2158.39|2158.39|2159.23|2159.23|2160.77|2160.77|2158.18|2158.18|0
1580830800000|2020-02-04 15:40:00|2158.92|2158.92|2161.86|2161.86|2162.28|2162.28|2158.8|2158.8|0
1580831100000|2020-02-04 15:45:00|2162.01|2162.01|2162.15|2162.15|2162.54|2162.54|2161.16|2161.16|0
1580831400000|2020-02-04 15:50:00|2162.36|2162.36|2163.28|2163.28|2164.71|2164.71|2161.72|2161.72|0
1580831700000|2020-02-04 15:55:00|2163.25|2163.25|2161.46|2161.46|2164.62|2164.62|2160.06|2160.06|0
1580832000000|2020-02-04 16:00:00|2161.87|2161.87|2161.41|2161.41|2162.83|2162.83|2161.09|2161.09|0
1580832300000|2020-02-04 16:05:00|2160.91|2160.91|2162.4|2162.4|2162.67|2162.67|2160.01|2160.01|0
1580832600000|2020-02-04 16:10:00|2162.7|2162.7|2163.03|2163.03|2163.23|2163.23|2160.68|2160.68|0
1580832900000|2020-02-04 16:15:00|2162.93|2162.93|2164.9|2164.9|2165.07|2165.07|2161.59|2161.59|0
1580833200000|2020-02-04 16:20:00|2164.7|2164.7|2162.97|2162.97|2164.93|2164.93|2162.6|2162.6|0
1580833500000|2020-02-04 16:25:00|2162.69|2162.69|2163.45|2163.45|2164.77|2164.77|2162.62|2162.62|0
1580890500000|2020-02-05 08:15:00|2160.94|2160.94|2159.44|2159.44|2161.46|2161.46|2158.45|2158.45|0
1580890800000|2020-02-05 08:20:00|2159.75|2159.75|2160.05|2160.05|2161.72|2161.72|2158.47|2158.47|0
1580891100000|2020-02-05 08:25:00|2159.61|2159.61|2162.61|2162.61|2162.61|2162.61|2159.23|2159.23|0
1580891400000|2020-02-05 08:30:00|2163.39|2163.39|2167.8|2167.8|2168.39|2168.39|2162.74|2162.74|0
1580891700000|2020-02-05 08:35:00|2167.77|2167.77|2174.81|2174.81|2176.29|2176.29|2167.46|2167.46|0
1580892000000|2020-02-05 08:40:00|2175.25|2175.25|2176.72|2176.72|2176.74|2176.74|2171.01|2171.01|0
1580892300000|2020-02-05 08:45:00|2177.4|2177.4|2178.21|2178.21|2181.71|2181.71|2177.12|2177.12|0
1580892600000|2020-02-05 08:50:00|2177.93|2177.93|2181.37|2181.37|2183.48|2183.48|2177.93|2177.93|0
1580892900000|2020-02-05 08:55:00|2181.34|2181.34|2180.72|2180.72|2182.22|2182.22|2177.43|2177.43|0
1580893200000|2020-02-05 09:00:00|2180.52|2180.52|2181.47|2181.47|2181.47|2181.47|2178.62|2178.62|0
1580893500000|2020-02-05 09:05:00|2181.79|2181.79|2182.76|2182.76|2182.76|2182.76|2180.76|2180.76|0
1580893800000|2020-02-05 09:10:00|2182.17|2182.17|2181.77|2181.77|2182.96|2182.96|2181.03|2181.03|0
1580894100000|2020-02-05 09:15:00|2181.8|2181.8|2181.05|2181.05|2181.8|2181.8|2178.22|2178.22|0
1580894400000|2020-02-05 09:20:00|2181.25|2181.25|2178.77|2178.77|2182.46|2182.46|2178.04|2178.04|0
1580894700000|2020-02-05 09:25:00|2179.19|2179.19|2179.74|2179.74|2180.07|2180.07|2178.29|2178.29|0
1580895000000|2020-02-05 09:30:00|2179.95|2179.95|2179.96|2179.96|2179.99|2179.99|2178.3|2178.3|0
1580895300000|2020-02-05 09:35:00|2179.74|2179.74|2186.22|2186.22|2186.22|2186.22|2179.74|2179.74|0
1580895600000|2020-02-05 09:40:00|2186.19|2186.19|2187.35|2187.35|2188.41|2188.41|2185.69|2185.69|0
1580895900000|2020-02-05 09:45:00|2187.63|2187.63|2186.45|2186.45|2187.63|2187.63|2185.94|2185.94|0
1580896200000|2020-02-05 09:50:00|2186.51|2186.51|2187.27|2187.27|2188.39|2188.39|2186.41|2186.41|0
1580896500000|2020-02-05 09:55:00|2187.17|2187.17|2186.05|2186.05|2187.37|2187.37|2184.68|2184.68|0
1580896800000|2020-02-05 10:00:00|2186.02|2186.02|2185.3|2185.3|2186.66|2186.66|2185.3|2185.3|0
1580897100000|2020-02-05 10:05:00|2185.27|2185.27|2182.93|2182.93|2185.27|2185.27|2182.45|2182.45|0
1580897400000|2020-02-05 10:10:00|2182.73|2182.73|2181.49|2181.49|2182.93|2182.93|2181.18|2181.18|0
1580897700000|2020-02-05 10:15:00|2181.84|2181.84|2183.29|2183.29|2184.06|2184.06|2181.8|2181.8|0
1580898000000|2020-02-05 10:20:00|2182.98|2182.98|2183.99|2183.99|2184.99|2184.99|2182.9|2182.9|0
1580898300000|2020-02-05 10:25:00|2184.36|2184.36|2182.99|2182.99|2184.96|2184.96|2182.65|2182.65|0
1580898600000|2020-02-05 10:30:00|2183.21|2183.21|2180.78|2180.78|2183.24|2183.24|2180.63|2180.63|0
1580898900000|2020-02-05 10:35:00|2180.88|2180.88|2184.44|2184.44|2184.82|2184.82|2180.88|2180.88|0
1580899200000|2020-02-05 10:40:00|2184.34|2184.34|2185.12|2185.12|2185.85|2185.85|2183.06|2183.06|0
1580899500000|2020-02-05 10:45:00|2185.37|2185.37|2186.62|2186.62|2186.62|2186.62|2184.82|2184.82|0
1580899800000|2020-02-05 10:50:00|2186.59|2186.59|2185.18|2185.18|2187.38|2187.38|2184.95|2184.95|0
1580900100000|2020-02-05 10:55:00|2185.64|2185.64|2184.94|2184.94|2187.31|2187.31|2184.94|2184.94|0
1580900400000|2020-02-05 11:00:00|2184.84|2184.84|2185.7|2185.7|2185.76|2185.76|2183.37|2183.37|0
1580900700000|2020-02-05 11:05:00|2185.86|2185.86|2187.61|2187.61|2188.14|2188.14|2185.86|2185.86|0
1580901000000|2020-02-05 11:10:00|2187.51|2187.51|2187.99|2187.99|2188.64|2188.64|2187.41|2187.41|0
1580901300000|2020-02-05 11:15:00|2187.9|2187.9|2189.48|2189.48|2189.68|2189.68|2187.46|2187.46|0
1580901600000|2020-02-05 11:20:00|2189.68|2189.68|2191.88|2191.88|2192.18|2192.18|2189.25|2189.25|0
1580901900000|2020-02-05 11:25:00|2191.78|2191.78|2191.31|2191.31|2191.78|2191.78|2190.25|2190.25|0
1580902200000|2020-02-05 11:30:00|2191.5|2191.5|2188.93|2188.93|2191.5|2191.5|2188.93|2188.93|0
1580902500000|2020-02-05 11:35:00|2188.81|2188.81|2183.28|2183.28|2189.2|2189.2|2181.64|2181.64|0
1580902800000|2020-02-05 11:40:00|2183.09|2183.09|2183.66|2183.66|2183.9|2183.9|2181.42|2181.42|0
1580903100000|2020-02-05 11:45:00|2183.76|2183.76|2187.32|2187.32|2187.59|2187.59|2183.08|2183.08|0
1580903400000|2020-02-05 11:50:00|2187.13|2187.13|2188.13|2188.13|2189.56|2189.56|2187.13|2187.13|0
1580903700000|2020-02-05 11:55:00|2187.3|2187.3|2187.14|2187.14|2187.97|2187.97|2186.23|2186.23|0
1580904000000|2020-02-05 12:00:00|2186.51|2186.51|2188.53|2188.53|2189.07|2189.07|2185.74|2185.74|0
1580904300000|2020-02-05 12:05:00|2188.59|2188.59|2190.02|2190.02|2190.02|2190.02|2187.61|2187.61|0
1580904600000|2020-02-05 12:10:00|2189.72|2189.72|2189.58|2189.58|2190.98|2190.98|2189.4|2189.4|0
1580904900000|2020-02-05 12:15:00|2189.76|2189.76|2190.71|2190.71|2191.13|2191.13|2189.76|2189.76|0
1580905200000|2020-02-05 12:20:00|2190.51|2190.51|2188.18|2188.18|2191.56|2191.56|2188.18|2188.18|0
1580905500000|2020-02-05 12:25:00|2188.9|2188.9|2187.58|2187.58|2190.38|2190.38|2187.58|2187.58|0
1580905800000|2020-02-05 12:30:00|2187.37|2187.37|2187.72|2187.72|2187.72|2187.72|2186.71|2186.71|0
1580906100000|2020-02-05 12:35:00|2188.13|2188.13|2187.96|2187.96|2188.49|2188.49|2187.69|2187.69|0
1580906400000|2020-02-05 12:40:00|2187.84|2187.84|2189.51|2189.51|2189.51|2189.51|2187.28|2187.28|0
1580906700000|2020-02-05 12:45:00|2189.23|2189.23|2189.73|2189.73|2189.73|2189.73|2188.66|2188.66|0
1580907000000|2020-02-05 12:50:00|2189.35|2189.35|2188.41|2188.41|2189.51|2189.51|2188.31|2188.31|0
1580907300000|2020-02-05 12:55:00|2188.22|2188.22|2188.21|2188.21|2189|2189|2187.95|2187.95|0
1580907600000|2020-02-05 13:00:00|2188.29|2188.29|2187.75|2187.75|2188.45|2188.45|2187.75|2187.75|0
1580907900000|2020-02-05 13:05:00|2188.03|2188.03|2189.69|2189.69|2190.18|2190.18|2188|2188|0
1580908200000|2020-02-05 13:10:00|2189.79|2189.79|2189.62|2189.62|2190.07|2190.07|2188.77|2188.77|0
1580908500000|2020-02-05 13:15:00|2190.45|2190.45|2192.72|2192.72|2192.73|2192.73|2190.45|2190.45|0
1580908800000|2020-02-05 13:20:00|2192.62|2192.62|2194.51|2194.51|2195.16|2195.16|2192.6|2192.6|0
1580909100000|2020-02-05 13:25:00|2194.72|2194.72|2193.73|2193.73|2194.74|2194.74|2192.89|2192.89|0
1580909400000|2020-02-05 13:30:00|2193.84|2193.84|2193.87|2193.87|2195.14|2195.14|2193.61|2193.61|0
1580909700000|2020-02-05 13:35:00|2193.78|2193.78|2193.64|2193.64|2194.74|2194.74|2193.55|2193.55|0
1580910000000|2020-02-05 13:40:00|2193.61|2193.61|2193.46|2193.46|2193.93|2193.93|2193.07|2193.07|0
1580910300000|2020-02-05 13:45:00|2193.58|2193.58|2196.51|2196.51|2196.51|2196.51|2193.06|2193.06|0
1580910600000|2020-02-05 13:50:00|2196.39|2196.39|2194.35|2194.35|2196.87|2196.87|2194.35|2194.35|0
1580910900000|2020-02-05 13:55:00|2194.25|2194.25|2192.3|2192.3|2195.24|2195.24|2192.09|2192.09|0
1580911200000|2020-02-05 14:00:00|2190.02|2190.02|2189.21|2189.21|2191.78|2191.78|2189.21|2189.21|0
1580911500000|2020-02-05 14:05:00|2189.09|2189.09|2189.02|2189.02|2189.49|2189.49|2188.39|2188.39|0
1580911800000|2020-02-05 14:10:00|2188.71|2188.71|2189.13|2189.13|2189.98|2189.98|2188.67|2188.67|0
1580912100000|2020-02-05 14:15:00|2188.94|2188.94|2189.91|2189.91|2191.34|2191.34|2188.88|2188.88|0
1580912400000|2020-02-05 14:20:00|2190.01|2190.01|2190.34|2190.34|2190.49|2190.49|2189.05|2189.05|0
1580912700000|2020-02-05 14:25:00|2190.54|2190.54|2192.4|2192.4|2192.4|2192.4|2190.35|2190.35|0
1580913000000|2020-02-05 14:30:00|2192.52|2192.52|2191.01|2191.01|2193.63|2193.63|2189.13|2189.13|0
1580913300000|2020-02-05 14:35:00|2191.48|2191.48|2189.38|2189.38|2191.48|2191.48|2188.62|2188.62|0
1580913600000|2020-02-05 14:40:00|2189.22|2189.22|2188.5|2188.5|2189.22|2189.22|2187.62|2187.62|0
1580913900000|2020-02-05 14:45:00|2188.44|2188.44|2188.3|2188.3|2190.63|2190.63|2187.73|2187.73|0
1580914200000|2020-02-05 14:50:00|2188|2188|2185.69|2185.69|2188.14|2188.14|2185.07|2185.07|0
1580914500000|2020-02-05 14:55:00|2185.59|2185.59|2189.11|2189.11|2189.23|2189.23|2185.59|2185.59|0
1580914800000|2020-02-05 15:00:00|2189.2|2189.2|2190.72|2190.72|2192.73|2192.73|2189.2|2189.2|0
1580915100000|2020-02-05 15:05:00|2190.43|2190.43|2189.07|2189.07|2191.09|2191.09|2188.74|2188.74|0
1580915400000|2020-02-05 15:10:00|2188.79|2188.79|2188.26|2188.26|2190.28|2190.28|2187.95|2187.95|0
1580915700000|2020-02-05 15:15:00|2188.16|2188.16|2187.14|2187.14|2188.84|2188.84|2186.49|2186.49|0
1580916000000|2020-02-05 15:20:00|2187.02|2187.02|2185.78|2185.78|2187.97|2187.97|2185.35|2185.35|0
1580916300000|2020-02-05 15:25:00|2185.57|2185.57|2182.44|2182.44|2185.85|2185.85|2181.91|2181.91|0
1580916600000|2020-02-05 15:30:00|2182.34|2182.34|2181.54|2181.54|2182.98|2182.98|2181.13|2181.13|0
1580916900000|2020-02-05 15:35:00|2181.59|2181.59|2184.08|2184.08|2184.08|2184.08|2181.44|2181.44|0
1580917200000|2020-02-05 15:40:00|2184.17|2184.17|2183.38|2183.38|2184.55|2184.55|2183.34|2183.34|0
1580917500000|2020-02-05 15:45:00|2183.18|2183.18|2185.12|2185.12|2185.12|2185.12|2182.86|2182.86|0
1580917800000|2020-02-05 15:50:00|2185.37|2185.37|2187.8|2187.8|2188.56|2188.56|2184.99|2184.99|0
1580918100000|2020-02-05 15:55:00|2187.7|2187.7|2191.04|2191.04|2191.04|2191.04|2187.23|2187.23|0
1580918400000|2020-02-05 16:00:00|2190.84|2190.84|2190.95|2190.95|2192.17|2192.17|2189.5|2189.5|0
1580918700000|2020-02-05 16:05:00|2190.98|2190.98|2192.4|2192.4|2192.5|2192.5|2189.82|2189.82|0
1580919000000|2020-02-05 16:10:00|2191.78|2191.78|2191.89|2191.89|2193.51|2193.51|2191.11|2191.11|0
1580919300000|2020-02-05 16:15:00|2192.01|2192.01|2196.2|2196.2|2196.2|2196.2|2190.98|2190.98|0
1580919600000|2020-02-05 16:20:00|2196.24|2196.24|2194.42|2194.42|2196.45|2196.45|2194.11|2194.11|0
1580919900000|2020-02-05 16:25:00|2194.55|2194.55|2194.69|2194.69|2197.46|2197.46|2193.96|2193.96|0
1580976900000|2020-02-06 08:15:00|2173.4|2173.4|2173.44|2173.44|2175.61|2175.61|2171.57|2171.57|0
1580977200000|2020-02-06 08:20:00|2173.72|2173.72|2167.72|2167.72|2174.5|2174.5|2167.23|2167.23|0
1580977500000|2020-02-06 08:25:00|2167.32|2167.32|2166.02|2166.02|2168.87|2168.87|2165.87|2165.87|0
1580977800000|2020-02-06 08:30:00|2166.22|2166.22|2165.5|2165.5|2166.5|2166.5|2160.64|2160.64|0
1580978100000|2020-02-06 08:35:00|2165.22|2165.22|2164.06|2164.06|2168.15|2168.15|2164.06|2164.06|0
1580978400000|2020-02-06 08:40:00|2164.26|2164.26|2166.16|2166.16|2166.7|2166.7|2163.22|2163.22|0
1580978700000|2020-02-06 08:45:00|2166.73|2166.73|2165.63|2165.63|2167.26|2167.26|2162.99|2162.99|0
1580979000000|2020-02-06 08:50:00|2165.84|2165.84|2162.8|2162.8|2166.95|2166.95|2162.75|2162.75|0
1580979300000|2020-02-06 08:55:00|2163|2163|2165.17|2165.17|2166.02|2166.02|2161.01|2161.01|0
1580979600000|2020-02-06 09:00:00|2165.08|2165.08|2164.64|2164.64|2166.08|2166.08|2162.76|2162.76|0
1580979900000|2020-02-06 09:05:00|2164.95|2164.95|2166.58|2166.58|2166.58|2166.58|2164.75|2164.75|0
1580980200000|2020-02-06 09:10:00|2165.95|2165.95|2166.05|2166.05|2167.32|2167.32|2165.77|2165.77|0
1580980500000|2020-02-06 09:15:00|2165.85|2165.85|2168.61|2168.61|2169.25|2169.25|2165.4|2165.4|0
1580980800000|2020-02-06 09:20:00|2168.89|2168.89|2161.55|2161.55|2168.89|2168.89|2161.55|2161.55|0
1580981100000|2020-02-06 09:25:00|2161.25|2161.25|2163.7|2163.7|2163.7|2163.7|2159.92|2159.92|0
1580981400000|2020-02-06 09:30:00|2163.5|2163.5|2163.25|2163.25|2163.6|2163.6|2162.94|2162.94|0
1580981700000|2020-02-06 09:35:00|2163.45|2163.45|2166.26|2166.26|2166.7|2166.7|2163.26|2163.26|0
1580982000000|2020-02-06 09:40:00|2166.14|2166.14|2168.65|2168.65|2168.65|2168.65|2165.26|2165.26|0
1580982300000|2020-02-06 09:45:00|2168.8|2168.8|2170.09|2170.09|2170.17|2170.17|2168.8|2168.8|0
1580982600000|2020-02-06 09:50:00|2170.29|2170.29|2174.63|2174.63|2175.01|2175.01|2170.29|2170.29|0
1580982900000|2020-02-06 09:55:00|2174.44|2174.44|2174.29|2174.29|2174.44|2174.44|2173.07|2173.07|0
1580983200000|2020-02-06 10:00:00|2174.39|2174.39|2175.07|2175.07|2175.45|2175.45|2174.13|2174.13|0
1580983500000|2020-02-06 10:05:00|2175.28|2175.28|2172.28|2172.28|2175.48|2175.48|2172.08|2172.08|0
1580983800000|2020-02-06 10:10:00|2172.58|2172.58|2174.6|2174.6|2174.6|2174.6|2171.96|2171.96|0
1580984100000|2020-02-06 10:15:00|2174.48|2174.48|2172.91|2172.91|2174.96|2174.96|2172.91|2172.91|0
1580984400000|2020-02-06 10:20:00|2172.66|2172.66|2173.38|2173.38|2173.38|2173.38|2172.07|2172.07|0
1580984700000|2020-02-06 10:25:00|2173.13|2173.13|2172.95|2172.95|2173.28|2173.28|2172.01|2172.01|0
1580985000000|2020-02-06 10:30:00|2173.07|2173.07|2176.09|2176.09|2176.09|2176.09|2173.01|2173.01|0
1580985300000|2020-02-06 10:35:00|2175.99|2175.99|2177.42|2177.42|2178.38|2178.38|2175.76|2175.76|0
1580985600000|2020-02-06 10:40:00|2177.5|2177.5|2176.09|2176.09|2177.75|2177.75|2176.09|2176.09|0
1580985900000|2020-02-06 10:45:00|2175.88|2175.88|2174.41|2174.41|2176.07|2176.07|2174.39|2174.39|0
1580986200000|2020-02-06 10:50:00|2174.5|2174.5|2173.82|2173.82|2174.69|2174.69|2173.63|2173.63|0
1580986500000|2020-02-06 10:55:00|2173.78|2173.78|2174.69|2174.69|2175.26|2175.26|2173.78|2173.78|0
1580986800000|2020-02-06 11:00:00|2174.39|2174.39|2177.24|2177.24|2177.95|2177.95|2173.96|2173.96|0
1580987100000|2020-02-06 11:05:00|2177.21|2177.21|2181.07|2181.07|2181.07|2181.07|2177.08|2177.08|0
1580987400000|2020-02-06 11:10:00|2181.37|2181.37|2179.02|2179.02|2181.45|2181.45|2179.02|2179.02|0
1580987700000|2020-02-06 11:15:00|2178.91|2178.91|2179.57|2179.57|2180.69|2180.69|2178.49|2178.49|0
1580988000000|2020-02-06 11:20:00|2179.67|2179.67|2180.4|2180.4|2180.4|2180.4|2179.11|2179.11|0
1580988300000|2020-02-06 11:25:00|2180.7|2180.7|2181.21|2181.21|2181.67|2181.67|2180.62|2180.62|0
1580988600000|2020-02-06 11:30:00|2181.51|2181.51|2182.91|2182.91|2183.74|2183.74|2181.35|2181.35|0
1580988900000|2020-02-06 11:35:00|2183.11|2183.11|2187.17|2187.17|2187.17|2187.17|2183.11|2183.11|0
1580989200000|2020-02-06 11:40:00|2187.23|2187.23|2187.23|2187.23|2187.75|2187.75|2186.13|2186.13|0
1580989500000|2020-02-06 11:45:00|2187.13|2187.13|2187.96|2187.96|2189.08|2189.08|2187.13|2187.13|0
1580989800000|2020-02-06 11:50:00|2187.93|2187.93|2188.34|2188.34|2188.9|2188.9|2187.83|2187.83|0
1580990100000|2020-02-06 11:55:00|2188.37|2188.37|2191.28|2191.28|2191.28|2191.28|2188.37|2188.37|0
1580990400000|2020-02-06 12:00:00|2191.8|2191.8|2194.86|2194.86|2195.27|2195.27|2191.47|2191.47|0
1580990700000|2020-02-06 12:05:00|2195.07|2195.07|2195.84|2195.84|2195.84|2195.84|2194.6|2194.6|0
1580991000000|2020-02-06 12:10:00|2196.05|2196.05|2200.38|2200.38|2200.38|2200.38|2195.85|2195.85|0
1580991300000|2020-02-06 12:15:00|2200.28|2200.28|2197.82|2197.82|2200.91|2200.91|2197.61|2197.61|0
1580991600000|2020-02-06 12:20:00|2198.12|2198.12|2197.49|2197.49|2198.57|2198.57|2197.25|2197.25|0
1580991900000|2020-02-06 12:25:00|2197.43|2197.43|2193.42|2193.42|2197.43|2197.43|2193.33|2193.33|0
1580992200000|2020-02-06 12:30:00|2193.26|2193.26|2193.48|2193.48|2194.33|2194.33|2193.23|2193.23|0
1580992500000|2020-02-06 12:35:00|2193.58|2193.58|2193.58|2193.58|2194.15|2194.15|2193.58|2193.58|0
1580992800000|2020-02-06 12:40:00|2193.68|2193.68|2191.02|2191.02|2193.88|2193.88|2190.24|2190.24|0
1580993100000|2020-02-06 12:45:00|2191.22|2191.22|2192.44|2192.44|2193.33|2193.33|2191.22|2191.22|0
1580993400000|2020-02-06 12:50:00|2192.24|2192.24|2192.01|2192.01|2192.64|2192.64|2192.01|2192.01|0
1580993700000|2020-02-06 12:55:00|2192.07|2192.07|2189.48|2189.48|2192.14|2192.14|2189.48|2189.48|0
1580994000000|2020-02-06 13:00:00|2189.42|2189.42|2189.36|2189.36|2189.87|2189.87|2189.11|2189.11|0
1580994300000|2020-02-06 13:05:00|2189.46|2189.46|2190.77|2190.77|2191.02|2191.02|2189.46|2189.46|0
1580994600000|2020-02-06 13:10:00|2190.8|2190.8|2190.87|2190.87|2191.7|2191.7|2190.66|2190.66|0
1580994900000|2020-02-06 13:15:00|2190.77|2190.77|2190.54|2190.54|2190.84|2190.84|2189.89|2189.89|0
1580995200000|2020-02-06 13:20:00|2190.64|2190.64|2191.66|2191.66|2192.49|2192.49|2190.3|2190.3|0
1580995500000|2020-02-06 13:25:00|2191.73|2191.73|2192.19|2192.19|2192.71|2192.71|2191.69|2191.69|0
1580995800000|2020-02-06 13:30:00|2192.03|2192.03|2193.03|2193.03|2193.15|2193.15|2191.58|2191.58|0
1580996100000|2020-02-06 13:35:00|2193.09|2193.09|2193.15|2193.15|2193.6|2193.6|2192.47|2192.47|0
1580996400000|2020-02-06 13:40:00|2192.99|2192.99|2190.28|2190.28|2193.08|2193.08|2190.28|2190.28|0
1580996700000|2020-02-06 13:45:00|2190.08|2190.08|2187.52|2187.52|2190.08|2190.08|2187.1|2187.1|0
1580997000000|2020-02-06 13:50:00|2187.32|2187.32|2183.98|2183.98|2187.42|2187.42|2183.98|2183.98|0
1580997300000|2020-02-06 13:55:00|2184.08|2184.08|2184.04|2184.04|2184.52|2184.52|2182.69|2182.69|0
1580997600000|2020-02-06 14:00:00|2184.34|2184.34|2183.69|2183.69|2184.36|2184.36|2183|2183|0
1580997900000|2020-02-06 14:05:00|2183.78|2183.78|2182.76|2182.76|2183.78|2183.78|2180.99|2180.99|0
1580998200000|2020-02-06 14:10:00|2182.96|2182.96|2182.39|2182.39|2183.61|2183.61|2182.28|2182.28|0
1580998500000|2020-02-06 14:15:00|2182.18|2182.18|2178.65|2178.65|2182.18|2182.18|2178.59|2178.59|0
1580998800000|2020-02-06 14:20:00|2178.56|2178.56|2178.72|2178.72|2178.72|2178.72|2176.75|2176.75|0
1580999100000|2020-02-06 14:25:00|2178.63|2178.63|2177.96|2177.96|2178.72|2178.72|2176.7|2176.7|0
1580999400000|2020-02-06 14:30:00|2178.3|2178.3|2176.41|2176.41|2179.13|2179.13|2176.23|2176.23|0
1580999700000|2020-02-06 14:35:00|2176.19|2176.19|2175.68|2175.68|2176.38|2176.38|2174.99|2174.99|0
1581000000000|2020-02-06 14:40:00|2175.88|2175.88|2175.94|2175.94|2176.66|2176.66|2174.11|2174.11|0
1581000300000|2020-02-06 14:45:00|2176.04|2176.04|2179.83|2179.83|2180.14|2180.14|2175.91|2175.91|0
1581000600000|2020-02-06 14:50:00|2180.04|2180.04|2180.98|2180.98|2180.98|2180.98|2178.34|2178.34|0
1581000900000|2020-02-06 14:55:00|2180.89|2180.89|2181.35|2181.35|2183.44|2183.44|2180.61|2180.61|0
1581001200000|2020-02-06 15:00:00|2181.53|2181.53|2181.59|2181.59|2182.15|2182.15|2180.2|2180.2|0
1581001500000|2020-02-06 15:05:00|2181.39|2181.39|2182.13|2182.13|2183.64|2183.64|2181.39|2181.39|0
1581001800000|2020-02-06 15:10:00|2182.34|2182.34|2182.86|2182.86|2184.01|2184.01|2181.38|2181.38|0
1581002100000|2020-02-06 15:15:00|2183.28|2183.28|2181.54|2181.54|2183.28|2183.28|2181.13|2181.13|0
1581002400000|2020-02-06 15:20:00|2181.64|2181.64|2183.82|2183.82|2184.5|2184.5|2181.64|2181.64|0
1581002700000|2020-02-06 15:25:00|2183.42|2183.42|2185.31|2185.31|2185.34|2185.34|2182.65|2182.65|0
1581003000000|2020-02-06 15:30:00|2185.38|2185.38|2186.8|2186.8|2186.89|2186.89|2185.31|2185.31|0
1581003300000|2020-02-06 15:35:00|2186.99|2186.99|2191.23|2191.23|2191.53|2191.53|2186.34|2186.34|0
1581003600000|2020-02-06 15:40:00|2191.33|2191.33|2192.75|2192.75|2193.65|2193.65|2191.13|2191.13|0
1581003900000|2020-02-06 15:45:00|2192.78|2192.78|2194.35|2194.35|2194.55|2194.55|2192.72|2192.72|0
1581004200000|2020-02-06 15:50:00|2194.44|2194.44|2195.67|2195.67|2196.12|2196.12|2194.28|2194.28|0
1581004500000|2020-02-06 15:55:00|2195.61|2195.61|2196.07|2196.07|2196.62|2196.62|2195.07|2195.07|0
1581004800000|2020-02-06 16:00:00|2196.01|2196.01|2196.28|2196.28|2197.19|2197.19|2195.64|2195.64|0
1581005100000|2020-02-06 16:05:00|2196.44|2196.44|2199.8|2199.8|2199.8|2199.8|2196.44|2196.44|0
1581005400000|2020-02-06 16:10:00|2199.86|2199.86|2200.59|2200.59|2200.76|2200.76|2199.41|2199.41|0
1581005700000|2020-02-06 16:15:00|2200.68|2200.68|2201.29|2201.29|2201.29|2201.29|2200.17|2200.17|0
1581006000000|2020-02-06 16:20:00|2201.7|2201.7|2200.67|2200.67|2201.87|2201.87|2200.27|2200.27|0
1581006300000|2020-02-06 16:25:00|2200.59|2200.59|2200.99|2200.99|2201.05|2201.05|2199.73|2199.73|0
1581063300000|2020-02-07 08:15:00|2192.37|2192.37|2188.82|2188.82|2194.38|2194.38|2187.88|2187.88|0
1581063600000|2020-02-07 08:20:00|2188.94|2188.94|2189.81|2189.81|2189.81|2189.81|2187.64|2187.64|0
1581063900000|2020-02-07 08:25:00|2189.91|2189.91|2192.12|2192.12|2193.42|2193.42|2189.91|2189.91|0
1581064200000|2020-02-07 08:30:00|2192.33|2192.33|2193.55|2193.55|2194.9|2194.9|2191.68|2191.68|0
1581064500000|2020-02-07 08:35:00|2193.14|2193.14|2197.34|2197.34|2197.34|2197.34|2193|2193|0
1581064800000|2020-02-07 08:40:00|2197.13|2197.13|2196.6|2196.6|2197.84|2197.84|2196.53|2196.53|0
1581065100000|2020-02-07 08:45:00|2196.29|2196.29|2193.68|2193.68|2196.69|2196.69|2192.69|2192.69|0
1581065400000|2020-02-07 08:50:00|2193.48|2193.48|2197.24|2197.24|2197.27|2197.27|2192.92|2192.92|0
1581065700000|2020-02-07 08:55:00|2197.27|2197.27|2200.56|2200.56|2201.18|2201.18|2197.27|2197.27|0
1581066000000|2020-02-07 09:00:00|2200.31|2200.31|2199.6|2199.6|2201.95|2201.95|2199.28|2199.28|0
1581066300000|2020-02-07 09:05:00|2199.66|2199.66|2197.55|2197.55|2199.7|2199.7|2197.55|2197.55|0
1581066600000|2020-02-07 09:10:00|2197.37|2197.37|2196.55|2196.55|2198.28|2198.28|2196.43|2196.43|0
1581066900000|2020-02-07 09:15:00|2196.75|2196.75|2192.93|2192.93|2196.91|2196.91|2192.55|2192.55|0
1581067200000|2020-02-07 09:20:00|2192.61|2192.61|2191.71|2191.71|2194.89|2194.89|2191.52|2191.52|0
1581067500000|2020-02-07 09:25:00|2191.43|2191.43|2189.72|2189.72|2192.21|2192.21|2189.04|2189.04|0
1581067800000|2020-02-07 09:30:00|2189.82|2189.82|2189.89|2189.89|2189.89|2189.89|2188.75|2188.75|0
1581068100000|2020-02-07 09:35:00|2190.05|2190.05|2189.44|2189.44|2190.18|2190.18|2188.92|2188.92|0
1581068400000|2020-02-07 09:40:00|2188.87|2188.87|2187.93|2187.93|2189.07|2189.07|2187.92|2187.92|0
1581068700000|2020-02-07 09:45:00|2187.81|2187.81|2186.37|2186.37|2188.37|2188.37|2186.15|2186.15|0
1581069000000|2020-02-07 09:50:00|2186.47|2186.47|2187.15|2187.15|2187.19|2187.19|2185.27|2185.27|0
1581069300000|2020-02-07 09:55:00|2187.24|2187.24|2190.86|2190.86|2190.86|2190.86|2187.24|2187.24|0
1581069600000|2020-02-07 10:00:00|2190.76|2190.76|2193.17|2193.17|2193.17|2193.17|2190.72|2190.72|0
1581069900000|2020-02-07 10:05:00|2193.45|2193.45|2194.07|2194.07|2194.07|2194.07|2192.78|2192.78|0
1581070200000|2020-02-07 10:10:00|2194.04|2194.04|2190.98|2190.98|2194.04|2194.04|2190.98|2190.98|0
1581070500000|2020-02-07 10:15:00|2190.67|2190.67|2187.6|2187.6|2190.67|2190.67|2187.33|2187.33|0
1581070800000|2020-02-07 10:20:00|2187.54|2187.54|2185.12|2185.12|2187.54|2187.54|2185.02|2185.02|0
1581071100000|2020-02-07 10:25:00|2184.91|2184.91|2186.5|2186.5|2186.81|2186.81|2184.32|2184.32|0
1581071400000|2020-02-07 10:30:00|2186.16|2186.16|2184.48|2184.48|2186.16|2186.16|2184.05|2184.05|0
1581071700000|2020-02-07 10:35:00|2184.27|2184.27|2183.31|2183.31|2184.56|2184.56|2183.18|2183.18|0
1581072000000|2020-02-07 10:40:00|2183.25|2183.25|2182.46|2182.46|2183.28|2183.28|2182.33|2182.33|0
1581072300000|2020-02-07 10:45:00|2182.33|2182.33|2183.04|2183.04|2183.04|2183.04|2182.33|2182.33|0
1581072600000|2020-02-07 10:50:00|2183.26|2183.26|2183.83|2183.83|2184.15|2184.15|2183.26|2183.26|0
1581072900000|2020-02-07 10:55:00|2183.68|2183.68|2182.1|2182.1|2183.68|2183.68|2181.88|2181.88|0
1581073200000|2020-02-07 11:00:00|2182.3|2182.3|2182.47|2182.47|2183.6|2183.6|2182.3|2182.3|0
1581073500000|2020-02-07 11:05:00|2182.35|2182.35|2181.22|2181.22|2182.35|2182.35|2180.3|2180.3|0
1581073800000|2020-02-07 11:10:00|2181.35|2181.35|2181.6|2181.6|2182.37|2182.37|2181.35|2181.35|0
1581074100000|2020-02-07 11:15:00|2181.78|2181.78|2182.96|2182.96|2183.09|2183.09|2181.78|2181.78|0
1581074400000|2020-02-07 11:20:00|2183.06|2183.06|2184.43|2184.43|2184.71|2184.71|2183.06|2183.06|0
1581074700000|2020-02-07 11:25:00|2184.53|2184.53|2183.81|2183.81|2184.53|2184.53|2183.06|2183.06|0
1581075000000|2020-02-07 11:30:00|2183.65|2183.65|2183.26|2183.26|2184.28|2184.28|2183.17|2183.17|0
1581075300000|2020-02-07 11:35:00|2183.06|2183.06|2183.22|2183.22|2183.31|2183.31|2182.86|2182.86|0
1581075600000|2020-02-07 11:40:00|2182.92|2182.92|2184.98|2184.98|2185.48|2185.48|2182.7|2182.7|0
1581075900000|2020-02-07 11:45:00|2184.91|2184.91|2184.95|2184.95|2185.17|2185.17|2184.26|2184.26|0
1581076200000|2020-02-07 11:50:00|2185.15|2185.15|2186.69|2186.69|2186.69|2186.69|2185.15|2185.15|0
1581076500000|2020-02-07 11:55:00|2186.28|2186.28|2188.44|2188.44|2188.46|2188.46|2186.19|2186.19|0
1581076800000|2020-02-07 12:00:00|2188.51|2188.51|2187.98|2187.98|2189.99|2189.99|2187.56|2187.56|0
1581077100000|2020-02-07 12:05:00|2188.19|2188.19|2188.42|2188.42|2188.48|2188.48|2187.97|2187.97|0
1581077400000|2020-02-07 12:10:00|2188.2|2188.2|2188.35|2188.35|2188.54|2188.54|2187.06|2187.06|0
1581077700000|2020-02-07 12:15:00|2188.56|2188.56|2187.61|2187.61|2188.56|2188.56|2187.61|2187.61|0
1581078000000|2020-02-07 12:20:00|2187.51|2187.51|2186.41|2186.41|2187.7|2187.7|2186.39|2186.39|0
1581078300000|2020-02-07 12:25:00|2186.29|2186.29|2185.74|2185.74|2186.38|2186.38|2185.54|2185.54|0
1581078600000|2020-02-07 12:30:00|2185.94|2185.94|2186.28|2186.28|2186.96|2186.96|2185.94|2185.94|0
1581078900000|2020-02-07 12:35:00|2186.58|2186.58|2184.36|2184.36|2186.62|2186.62|2184.36|2184.36|0
1581079200000|2020-02-07 12:40:00|2184.54|2184.54|2184.32|2184.32|2185.4|2185.4|2184.22|2184.22|0
1581079500000|2020-02-07 12:45:00|2183.83|2183.83|2183.89|2183.89|2183.89|2183.89|2182.99|2182.99|0
1581079800000|2020-02-07 12:50:00|2183.99|2183.99|2183.65|2183.65|2183.99|2183.99|2182.93|2182.93|0
1581080100000|2020-02-07 12:55:00|2183.87|2183.87|2184.46|2184.46|2184.55|2184.55|2183.67|2183.67|0
1581080400000|2020-02-07 13:00:00|2184.43|2184.43|2183.56|2183.56|2184.52|2184.52|2183.56|2183.56|0
1581080700000|2020-02-07 13:05:00|2183.69|2183.69|2183.78|2183.78|2184.29|2184.29|2183.64|2183.64|0
1581081000000|2020-02-07 13:10:00|2183.68|2183.68|2183.38|2183.38|2183.68|2183.68|2182.91|2182.91|0
1581081300000|2020-02-07 13:15:00|2183.11|2183.11|2183.88|2183.88|2184.2|2184.2|2183.11|2183.11|0
1581081600000|2020-02-07 13:20:00|2183.79|2183.79|2185.34|2185.34|2185.34|2185.34|2183.79|2183.79|0
1581081900000|2020-02-07 13:25:00|2185.14|2185.14|2185.75|2185.75|2186.26|2186.26|2184.89|2184.89|0
1581082200000|2020-02-07 13:30:00|2185.79|2185.79|2185.47|2185.47|2187.23|2187.23|2185.04|2185.04|0
1581082500000|2020-02-07 13:35:00|2185.41|2185.41|2184.96|2184.96|2185.41|2185.41|2182.95|2182.95|0
1581082800000|2020-02-07 13:40:00|2184.8|2184.8|2184.27|2184.27|2185.91|2185.91|2183.84|2183.84|0
1581083100000|2020-02-07 13:45:00|2183.97|2183.97|2183.84|2183.84|2184|2184|2182.39|2182.39|0
1581083400000|2020-02-07 13:50:00|2183.81|2183.81|2184.84|2184.84|2184.84|2184.84|2183.52|2183.52|0
1581083700000|2020-02-07 13:55:00|2184.68|2184.68|2185.86|2185.86|2186.29|2186.29|2184.68|2184.68|0
1581084000000|2020-02-07 14:00:00|2186.07|2186.07|2188.04|2188.04|2188.04|2188.04|2186.04|2186.04|0
1581084300000|2020-02-07 14:05:00|2187.98|2187.98|2188.11|2188.11|2188.4|2188.4|2187.64|2187.64|0
1581084600000|2020-02-07 14:10:00|2188.05|2188.05|2186.91|2186.91|2188.05|2188.05|2186.91|2186.91|0
1581084900000|2020-02-07 14:15:00|2187.03|2187.03|2185.29|2185.29|2187.33|2187.33|2185.29|2185.29|0
1581085200000|2020-02-07 14:20:00|2185.48|2185.48|2187.99|2187.99|2187.99|2187.99|2185.48|2185.48|0
1581085500000|2020-02-07 14:25:00|2187.93|2187.93|2188.61|2188.61|2188.61|2188.61|2187.67|2187.67|0
1581085800000|2020-02-07 14:30:00|2188.55|2188.55|2185.59|2185.59|2189.46|2189.46|2185.32|2185.32|0
1581086100000|2020-02-07 14:35:00|2185.8|2185.8|2187.86|2187.86|2188.3|2188.3|2185.67|2185.67|0
1581086400000|2020-02-07 14:40:00|2187.79|2187.79|2186.94|2186.94|2187.79|2187.79|2186.94|2186.94|0
1581086700000|2020-02-07 14:45:00|2186.82|2186.82|2189.53|2189.53|2189.53|2189.53|2185.77|2185.77|0
1581087000000|2020-02-07 14:50:00|2189.47|2189.47|2191.75|2191.75|2191.75|2191.75|2189.37|2189.37|0
1581087300000|2020-02-07 14:55:00|2192.05|2192.05|2191.9|2191.9|2192.17|2192.17|2190.23|2190.23|0
1581087600000|2020-02-07 15:00:00|2191.81|2191.81|2190.64|2190.64|2192.23|2192.23|2190.64|2190.64|0
1581087900000|2020-02-07 15:05:00|2190.44|2190.44|2190.38|2190.38|2190.99|2190.99|2190.21|2190.21|0
1581088200000|2020-02-07 15:10:00|2190.47|2190.47|2189.41|2189.41|2190.52|2190.52|2189.25|2189.25|0
1581088500000|2020-02-07 15:15:00|2190.03|2190.03|2190.75|2190.75|2191.11|2191.11|2189.42|2189.42|0
1581088800000|2020-02-07 15:20:00|2190.84|2190.84|2191.82|2191.82|2191.97|2191.97|2190.78|2190.78|0
1581089100000|2020-02-07 15:25:00|2191.75|2191.75|2191.72|2191.72|2192.16|2192.16|2191.39|2191.39|0
1581089400000|2020-02-07 15:30:00|2191.78|2191.78|2190.52|2190.52|2192.98|2192.98|2190.25|2190.25|0
1581089700000|2020-02-07 15:35:00|2190.32|2190.32|2191.27|2191.27|2191.27|2191.27|2190.01|2190.01|0
1581090000000|2020-02-07 15:40:00|2191.37|2191.37|2192.34|2192.34|2192.43|2192.43|2191.16|2191.16|0
1581090300000|2020-02-07 15:45:00|2192.41|2192.41|2192.73|2192.73|2192.84|2192.84|2192.31|2192.31|0
1581090600000|2020-02-07 15:50:00|2192.6|2192.6|2193.82|2193.82|2193.82|2193.82|2192.39|2192.39|0
1581090900000|2020-02-07 15:55:00|2193.93|2193.93|2195.01|2195.01|2195.25|2195.25|2193.87|2193.87|0
1581091200000|2020-02-07 16:00:00|2194.81|2194.81|2193.19|2193.19|2194.81|2194.81|2192.58|2192.58|0
1581091500000|2020-02-07 16:05:00|2193.31|2193.31|2194.3|2194.3|2195.95|2195.95|2193.24|2193.24|0
1581091800000|2020-02-07 16:10:00|2194.36|2194.36|2196.04|2196.04|2196.14|2196.14|2194.36|2194.36|0
1581092100000|2020-02-07 16:15:00|2195.83|2195.83|2197.09|2197.09|2197.27|2197.27|2195.63|2195.63|0
1581092400000|2020-02-07 16:20:00|2197.15|2197.15|2197.18|2197.18|2197.55|2197.55|2196.48|2196.48|0
1581092700000|2020-02-07 16:25:00|2197.21|2197.21|2199.55|2199.55|2199.55|2199.55|2196.74|2196.74|0
1581322500000|2020-02-10 08:15:00|2190.2|2190.2|2193.5|2193.5|2193.59|2193.59|2190.2|2190.2|0
1581322800000|2020-02-10 08:20:00|2193.8|2193.8|2194.85|2194.85|2196.87|2196.87|2193.8|2193.8|0
1581323100000|2020-02-10 08:25:00|2194.95|2194.95|2195.77|2195.77|2196.05|2196.05|2192.9|2192.9|0
1581323400000|2020-02-10 08:30:00|2195.4|2195.4|2196.82|2196.82|2197.37|2197.37|2195.19|2195.19|0
1581323700000|2020-02-10 08:35:00|2196.72|2196.72|2194.12|2194.12|2197.51|2197.51|2194.12|2194.12|0
1581324000000|2020-02-10 08:40:00|2193.92|2193.92|2194.2|2194.2|2195.36|2195.36|2193.52|2193.52|0
1581324300000|2020-02-10 08:45:00|2194.02|2194.02|2192.49|2192.49|2194.32|2194.32|2191.59|2191.59|0
1581324600000|2020-02-10 08:50:00|2192.27|2192.27|2192.9|2192.9|2194.61|2194.61|2192.14|2192.14|0
1581324900000|2020-02-10 08:55:00|2193.05|2193.05|2191.57|2191.57|2193.57|2193.57|2190.84|2190.84|0
1581325200000|2020-02-10 09:00:00|2191.76|2191.76|2193.4|2193.4|2193.52|2193.52|2190.79|2190.79|0
1581325500000|2020-02-10 09:05:00|2194.02|2194.02|2197.62|2197.62|2197.99|2197.99|2193.61|2193.61|0
1581325800000|2020-02-10 09:10:00|2197.55|2197.55|2196.66|2196.66|2197.92|2197.92|2196.11|2196.11|0
1581326100000|2020-02-10 09:15:00|2196.36|2196.36|2196.5|2196.5|2196.63|2196.63|2195.34|2195.34|0
1581326400000|2020-02-10 09:20:00|2196.29|2196.29|2194.77|2194.77|2196.95|2196.95|2194.57|2194.57|0
1581326700000|2020-02-10 09:25:00|2194.87|2194.87|2194.65|2194.65|2196.06|2196.06|2194.37|2194.37|0
1581327000000|2020-02-10 09:30:00|2194.45|2194.45|2197.64|2197.64|2197.64|2197.64|2194.08|2194.08|0
1581327300000|2020-02-10 09:35:00|2197.85|2197.85|2197.94|2197.94|2198.27|2198.27|2196.97|2196.97|0
1581327600000|2020-02-10 09:40:00|2198.24|2198.24|2198.76|2198.76|2198.89|2198.89|2198.24|2198.24|0
1581327900000|2020-02-10 09:45:00|2198.86|2198.86|2198.76|2198.76|2198.96|2198.96|2197.82|2197.82|0
1581328200000|2020-02-10 09:50:00|2198.48|2198.48|2198.91|2198.91|2199.13|2199.13|2198.32|2198.32|0
1581328500000|2020-02-10 09:55:00|2198.61|2198.61|2198.09|2198.09|2198.61|2198.61|2197.23|2197.23|0
1581328800000|2020-02-10 10:00:00|2198.19|2198.19|2198.86|2198.86|2198.92|2198.92|2197.52|2197.52|0
1581329100000|2020-02-10 10:05:00|2198.96|2198.96|2199.74|2199.74|2200.48|2200.48|2198.96|2198.96|0
1581329400000|2020-02-10 10:10:00|2199.53|2199.53|2199.12|2199.12|2199.83|2199.83|2198.96|2198.96|0
1581329700000|2020-02-10 10:15:00|2199.02|2199.02|2198.31|2198.31|2199.02|2199.02|2198.16|2198.16|0
1581330000000|2020-02-10 10:20:00|2198.22|2198.22|2197.14|2197.14|2198.22|2198.22|2196.72|2196.72|0
1581330300000|2020-02-10 10:25:00|2197.29|2197.29|2197.92|2197.92|2198.46|2198.46|2197.06|2197.06|0
1581330600000|2020-02-10 10:30:00|2198.22|2198.22|2199.21|2199.21|2200.04|2200.04|2198.22|2198.22|0
1581330900000|2020-02-10 10:35:00|2199.09|2199.09|2202.22|2202.22|2202.71|2202.71|2199.09|2199.09|0
1581331200000|2020-02-10 10:40:00|2202.12|2202.12|2204.49|2204.49|2204.7|2204.7|2201.51|2201.51|0
1581331500000|2020-02-10 10:45:00|2204.4|2204.4|2205.63|2205.63|2205.69|2205.69|2204.11|2204.11|0
1581331800000|2020-02-10 10:50:00|2205.83|2205.83|2205.97|2205.97|2206.55|2206.55|2205.23|2205.23|0
1581332100000|2020-02-10 10:55:00|2205.94|2205.94|2205.7|2205.7|2206.18|2206.18|2205.7|2205.7|0
1581332400000|2020-02-10 11:00:00|2205.67|2205.67|2207.68|2207.68|2207.71|2207.71|2205.49|2205.49|0
1581332700000|2020-02-10 11:05:00|2207.83|2207.83|2207.97|2207.97|2208.52|2208.52|2207.74|2207.74|0
1581333000000|2020-02-10 11:10:00|2207.83|2207.83|2207.3|2207.3|2208.34|2208.34|2206.97|2206.97|0
1581333300000|2020-02-10 11:15:00|2207.46|2207.46|2206.66|2206.66|2207.76|2207.76|2206.66|2206.66|0
1581333600000|2020-02-10 11:20:00|2206.46|2206.46|2205.4|2205.4|2206.62|2206.62|2205.32|2205.32|0
1581333900000|2020-02-10 11:25:00|2205.61|2205.61|2204.94|2204.94|2205.61|2205.61|2204.52|2204.52|0
1581334200000|2020-02-10 11:30:00|2204.78|2204.78|2204.25|2204.25|2205.19|2205.19|2203.79|2203.79|0
1581334500000|2020-02-10 11:35:00|2204.36|2204.36|2204.64|2204.64|2204.64|2204.64|2203.47|2203.47|0
1581334800000|2020-02-10 11:40:00|2204.84|2204.84|2207|2207|2207|2207|2204.84|2204.84|0
1581335100000|2020-02-10 11:45:00|2207.21|2207.21|2207.18|2207.18|2207.33|2207.33|2206.92|2206.92|0
1581335400000|2020-02-10 11:50:00|2207.08|2207.08|2206.49|2206.49|2207.33|2207.33|2206.39|2206.39|0
1581335700000|2020-02-10 11:55:00|2206.9|2206.9|2209.76|2209.76|2209.76|2209.76|2206.9|2206.9|0
1581336000000|2020-02-10 12:00:00|2210.36|2210.36|2208.79|2208.79|2211.59|2211.59|2208.79|2208.79|0
1581336300000|2020-02-10 12:05:00|2208.38|2208.38|2208.47|2208.47|2209.11|2209.11|2207.88|2207.88|0
1581336600000|2020-02-10 12:10:00|2208.27|2208.27|2208.35|2208.35|2208.5|2208.5|2207.48|2207.48|0
1581336900000|2020-02-10 12:15:00|2208.44|2208.44|2207.53|2207.53|2208.48|2208.48|2207.24|2207.24|0
1581337200000|2020-02-10 12:20:00|2207.21|2207.21|2206.8|2206.8|2207.57|2207.57|2206.49|2206.49|0
1581337500000|2020-02-10 12:25:00|2206.6|2206.6|2207.53|2207.53|2207.74|2207.74|2206.6|2206.6|0
1581337800000|2020-02-10 12:30:00|2207.56|2207.56|2206.15|2206.15|2207.56|2207.56|2206.03|2206.03|0
1581338100000|2020-02-10 12:35:00|2205.93|2205.93|2206.68|2206.68|2206.89|2206.89|2205.72|2205.72|0
1581338400000|2020-02-10 12:40:00|2206.93|2206.93|2207.47|2207.47|2208.07|2208.07|2206.84|2206.84|0
1581338700000|2020-02-10 12:45:00|2207.26|2207.26|2207.05|2207.05|2207.31|2207.31|2206.25|2206.25|0
1581339000000|2020-02-10 12:50:00|2206.95|2206.95|2206.93|2206.93|2207.24|2207.24|2206.83|2206.83|0
1581339300000|2020-02-10 12:55:00|2206.62|2206.62|2207.99|2207.99|2207.99|2207.99|2206.28|2206.28|0
1581339600000|2020-02-10 13:00:00|2207.68|2207.68|2206.79|2206.79|2207.8|2207.8|2206.27|2206.27|0
1581339900000|2020-02-10 13:05:00|2206.58|2206.58|2203.6|2203.6|2206.58|2206.58|2203.6|2203.6|0
1581340200000|2020-02-10 13:10:00|2204.22|2204.22|2202.64|2202.64|2204.22|2204.22|2202.43|2202.43|0
1581340500000|2020-02-10 13:15:00|2203.05|2203.05|2203.97|2203.97|2204.15|2204.15|2202.61|2202.61|0
1581340800000|2020-02-10 13:20:00|2204.37|2204.37|2202.89|2202.89|2204.88|2204.88|2202.89|2202.89|0
1581341100000|2020-02-10 13:25:00|2202.8|2202.8|2199.87|2199.87|2202.8|2202.8|2199.82|2199.82|0
1581341400000|2020-02-10 13:30:00|2199.36|2199.36|2201.09|2201.09|2201.09|2201.09|2199.15|2199.15|0
1581341700000|2020-02-10 13:35:00|2200.91|2200.91|2200.02|2200.02|2201.38|2201.38|2200.02|2200.02|0
1581342000000|2020-02-10 13:40:00|2200.15|2200.15|2200.55|2200.55|2200.55|2200.55|2200.15|2200.15|0
1581342300000|2020-02-10 13:45:00|2200.43|2200.43|2201.42|2201.42|2201.42|2201.42|2200.43|2200.43|0
1581342600000|2020-02-10 13:50:00|2201.22|2201.22|2202.88|2202.88|2203.1|2203.1|2200.7|2200.7|0
1581342900000|2020-02-10 13:55:00|2203|2203|2203.1|2203.1|2203.12|2203.12|2202.54|2202.54|0
1581343200000|2020-02-10 14:00:00|2203.29|2203.29|2202.21|2202.21|2203.95|2203.95|2202.14|2202.14|0
1581343500000|2020-02-10 14:05:00|2202.12|2202.12|2200.57|2200.57|2202.12|2202.12|2200.57|2200.57|0
1581343800000|2020-02-10 14:10:00|2200.37|2200.37|2199.82|2199.82|2200.45|2200.45|2199.82|2199.82|0
1581344100000|2020-02-10 14:15:00|2199.62|2199.62|2198.61|2198.61|2199.62|2199.62|2198.14|2198.14|0
1581344400000|2020-02-10 14:20:00|2198.69|2198.69|2196.42|2196.42|2198.69|2198.69|2196.42|2196.42|0
1581344700000|2020-02-10 14:25:00|2196.3|2196.3|2195.57|2195.57|2196.84|2196.84|2195.36|2195.36|0
1581345000000|2020-02-10 14:30:00|2195.78|2195.78|2199.07|2199.07|2200.53|2200.53|2195|2195|0
1581345300000|2020-02-10 14:35:00|2199.41|2199.41|2196.82|2196.82|2199.47|2199.47|2196.44|2196.44|0
1581345600000|2020-02-10 14:40:00|2196.51|2196.51|2199.03|2199.03|2199.03|2199.03|2196.17|2196.17|0
1581345900000|2020-02-10 14:45:00|2198.82|2198.82|2195.61|2195.61|2198.82|2198.82|2195.61|2195.61|0
1581346200000|2020-02-10 14:50:00|2196.02|2196.02|2196.19|2196.19|2197.17|2197.17|2196.02|2196.02|0
1581346500000|2020-02-10 14:55:00|2196.09|2196.09|2197.05|2197.05|2197.81|2197.81|2195.03|2195.03|0
1581346800000|2020-02-10 15:00:00|2196.75|2196.75|2196.09|2196.09|2197.85|2197.85|2196.09|2196.09|0
1581347100000|2020-02-10 15:05:00|2196.39|2196.39|2194.01|2194.01|2196.89|2196.89|2194.01|2194.01|0
1581347400000|2020-02-10 15:10:00|2193.91|2193.91|2195|2195|2195|2195|2193.7|2193.7|0
1581347700000|2020-02-10 15:15:00|2195.21|2195.21|2195.1|2195.1|2196.13|2196.13|2194.98|2194.98|0
1581348000000|2020-02-10 15:20:00|2195.2|2195.2|2196.74|2196.74|2198.02|2198.02|2195.2|2195.2|0
1581348300000|2020-02-10 15:25:00|2196.95|2196.95|2195.69|2195.69|2197.39|2197.39|2195.43|2195.43|0
1581348600000|2020-02-10 15:30:00|2195.53|2195.53|2197.17|2197.17|2197.17|2197.17|2195.1|2195.1|0
1581348900000|2020-02-10 15:35:00|2198|2198|2197.42|2197.42|2198.33|2198.33|2196.78|2196.78|0
1581349200000|2020-02-10 15:40:00|2197.52|2197.52|2199.05|2199.05|2199.05|2199.05|2197.52|2197.52|0
1581349500000|2020-02-10 15:45:00|2199.35|2199.35|2199.83|2199.83|2199.87|2199.87|2198.57|2198.57|0
1581349800000|2020-02-10 15:50:00|2199.96|2199.96|2200.21|2200.21|2200.33|2200.33|2199.77|2199.77|0
1581350100000|2020-02-10 15:55:00|2200.42|2200.42|2199.17|2199.17|2200.61|2200.61|2199.17|2199.17|0
1581350400000|2020-02-10 16:00:00|2199.2|2199.2|2200.76|2200.76|2201.21|2201.21|2199.2|2199.2|0
1581350700000|2020-02-10 16:05:00|2200.85|2200.85|2201.96|2201.96|2202.26|2202.26|2200.85|2200.85|0
1581351000000|2020-02-10 16:10:00|2201.93|2201.93|2201.63|2201.63|2202.26|2202.26|2200.86|2200.86|0
1581351300000|2020-02-10 16:15:00|2201.73|2201.73|2203.32|2203.32|2203.32|2203.32|2201.51|2201.51|0
1581351600000|2020-02-10 16:20:00|2203.38|2203.38|2204.28|2204.28|2204.77|2204.77|2203.38|2203.38|0
1581351900000|2020-02-10 16:25:00|2204.21|2204.21|2205.25|2205.25|2205.25|2205.25|2203.31|2203.31|0
1581408900000|2020-02-11 08:15:00|2204.54|2204.54|2207.48|2207.48|2208.91|2208.91|2204.41|2204.41|0
1581409200000|2020-02-11 08:20:00|2207.61|2207.61|2213.75|2213.75|2214.25|2214.25|2207.48|2207.48|0
1581409500000|2020-02-11 08:25:00|2213.25|2213.25|2211.74|2211.74|2213.25|2213.25|2210.17|2210.17|0
1581409800000|2020-02-11 08:30:00|2211.44|2211.44|2210.52|2210.52|2212.64|2212.64|2210.07|2210.07|0
1581410100000|2020-02-11 08:35:00|2210.93|2210.93|2213.1|2213.1|2214.23|2214.23|2210.73|2210.73|0
1581410400000|2020-02-11 08:40:00|2213.16|2213.16|2212.13|2212.13|2213.79|2213.79|2210.61|2210.61|0
1581410700000|2020-02-11 08:45:00|2211.51|2211.51|2208.83|2208.83|2211.51|2211.51|2208.43|2208.43|0
1581411000000|2020-02-11 08:50:00|2208.21|2208.21|2213.28|2213.28|2213.28|2213.28|2208.09|2208.09|0
1581411300000|2020-02-11 08:55:00|2213.69|2213.69|2213.49|2213.49|2214.5|2214.5|2212.15|2212.15|0
1581411600000|2020-02-11 09:00:00|2213.4|2213.4|2212.39|2212.39|2213.77|2213.77|2211.67|2211.67|0
1581411900000|2020-02-11 09:05:00|2212.69|2212.69|2216.26|2216.26|2216.26|2216.26|2210.79|2210.79|0
1581412200000|2020-02-11 09:10:00|2216.56|2216.56|2214.52|2214.52|2216.56|2216.56|2214.2|2214.2|0
1581412500000|2020-02-11 09:15:00|2214.71|2214.71|2211.66|2211.66|2215.98|2215.98|2211.66|2211.66|0
1581412800000|2020-02-11 09:20:00|2210.76|2210.76|2208.85|2208.85|2211.55|2211.55|2208.72|2208.72|0
1581413100000|2020-02-11 09:25:00|2209.15|2209.15|2208.9|2208.9|2209.52|2209.52|2207.85|2207.85|0
1581413400000|2020-02-11 09:30:00|2208.69|2208.69|2206.49|2206.49|2208.69|2208.69|2205.38|2205.38|0
1581413700000|2020-02-11 09:35:00|2207.09|2207.09|2205.34|2205.34|2207.3|2207.3|2204.27|2204.27|0
1581414000000|2020-02-11 09:40:00|2205.14|2205.14|2204.56|2204.56|2206.56|2206.56|2204.37|2204.37|0
1581414300000|2020-02-11 09:45:00|2204.38|2204.38|2206.2|2206.2|2206.74|2206.74|2204.38|2204.38|0
1581414600000|2020-02-11 09:50:00|2206.42|2206.42|2208.57|2208.57|2208.61|2208.61|2206.31|2206.31|0
1581414900000|2020-02-11 09:55:00|2208.98|2208.98|2208.5|2208.5|2208.98|2208.98|2207.7|2207.7|0
1581415200000|2020-02-11 10:00:00|2208.7|2208.7|2208.21|2208.21|2208.99|2208.99|2207.72|2207.72|0
1581415500000|2020-02-11 10:05:00|2208.51|2208.51|2208.26|2208.26|2208.79|2208.79|2207.99|2207.99|0
1581415800000|2020-02-11 10:10:00|2208.73|2208.73|2208.72|2208.72|2209.18|2209.18|2208.41|2208.41|0
1581416100000|2020-02-11 10:15:00|2208.48|2208.48|2207.86|2207.86|2208.48|2208.48|2207.15|2207.15|0
1581416400000|2020-02-11 10:20:00|2207.71|2207.71|2204.77|2204.77|2207.71|2207.71|2204.77|2204.77|0
1581416700000|2020-02-11 10:25:00|2205.37|2205.37|2204.76|2204.76|2205.37|2205.37|2204.16|2204.16|0
1581417000000|2020-02-11 10:30:00|2204.86|2204.86|2205.77|2205.77|2206.09|2206.09|2204.86|2204.86|0
1581417300000|2020-02-11 10:35:00|2205.35|2205.35|2204.62|2204.62|2205.35|2205.35|2204.27|2204.27|0
1581417600000|2020-02-11 10:40:00|2204.73|2204.73|2207.12|2207.12|2207.25|2207.25|2204.73|2204.73|0
1581417900000|2020-02-11 10:45:00|2207|2207|2204.62|2204.62|2207.2|2207.2|2204.62|2204.62|0
1581418200000|2020-02-11 10:50:00|2204.31|2204.31|2203.72|2203.72|2204.63|2204.63|2203.38|2203.38|0
1581418500000|2020-02-11 10:55:00|2203.93|2203.93|2203.08|2203.08|2203.93|2203.93|2202.97|2202.97|0
1581418800000|2020-02-11 11:00:00|2202.95|2202.95|2201.47|2201.47|2202.95|2202.95|2201.47|2201.47|0
1581419100000|2020-02-11 11:05:00|2201.66|2201.66|2200.32|2200.32|2201.97|2201.97|2199.91|2199.91|0
1581419400000|2020-02-11 11:10:00|2199.98|2199.98|2202.8|2202.8|2202.8|2202.8|2199.98|2199.98|0
1581419700000|2020-02-11 11:15:00|2203.4|2203.4|2202.41|2202.41|2203.81|2203.81|2202.41|2202.41|0
1581420000000|2020-02-11 11:20:00|2202.62|2202.62|2202.88|2202.88|2202.97|2202.97|2202.24|2202.24|0
1581420300000|2020-02-11 11:25:00|2202.94|2202.94|2202.18|2202.18|2203.9|2203.9|2202.18|2202.18|0
1581420600000|2020-02-11 11:30:00|2202.12|2202.12|2200.66|2200.66|2202.17|2202.17|2200.54|2200.54|0
1581420900000|2020-02-11 11:35:00|2200.96|2200.96|2200.63|2200.63|2201.21|2201.21|2199.96|2199.96|0
1581421200000|2020-02-11 11:40:00|2200.73|2200.73|2201.08|2201.08|2201.79|2201.79|2200.73|2200.73|0
1581421500000|2020-02-11 11:45:00|2201.05|2201.05|2203.44|2203.44|2203.44|2203.44|2201.05|2201.05|0
1581421800000|2020-02-11 11:50:00|2203.65|2203.65|2205.12|2205.12|2205.12|2205.12|2203.65|2203.65|0
1581422100000|2020-02-11 11:55:00|2204.91|2204.91|2204.17|2204.17|2204.91|2204.91|2203.5|2203.5|0
1581422400000|2020-02-11 12:00:00|2204.41|2204.41|2203.35|2203.35|2205.19|2205.19|2202.7|2202.7|0
1581422700000|2020-02-11 12:05:00|2203.15|2203.15|2203|2203|2203.65|2203.65|2203|2203|0
1581423000000|2020-02-11 12:10:00|2203.19|2203.19|2202.7|2202.7|2203.38|2203.38|2202.38|2202.38|0
1581423300000|2020-02-11 12:15:00|2202.55|2202.55|2202.28|2202.28|2202.64|2202.64|2200.75|2200.75|0
1581423600000|2020-02-11 12:20:00|2202.18|2202.18|2202.42|2202.42|2202.42|2202.42|2201.67|2201.67|0
1581423900000|2020-02-11 12:25:00|2202.45|2202.45|2203.66|2203.66|2203.66|2203.66|2202.27|2202.27|0
1581424200000|2020-02-11 12:30:00|2203.6|2203.6|2205.53|2205.53|2205.53|2205.53|2203.6|2203.6|0
1581424500000|2020-02-11 12:35:00|2205.76|2205.76|2205.43|2205.43|2206.04|2206.04|2205.13|2205.13|0
1581424800000|2020-02-11 12:40:00|2205.4|2205.4|2204.21|2204.21|2205.55|2205.55|2204.04|2204.04|0
1581425100000|2020-02-11 12:45:00|2204.31|2204.31|2204.31|2204.31|2204.77|2204.77|2204.15|2204.15|0
1581425400000|2020-02-11 12:50:00|2204.34|2204.34|2204.66|2204.66|2205.37|2205.37|2204.34|2204.34|0
1581425700000|2020-02-11 12:55:00|2204.53|2204.53|2206.36|2206.36|2206.53|2206.53|2204.53|2204.53|0
1581426000000|2020-02-11 13:00:00|2206.09|2206.09|2205.37|2205.37|2206.09|2206.09|2205.27|2205.27|0
1581426300000|2020-02-11 13:05:00|2205.07|2205.07|2206.15|2206.15|2206.71|2206.71|2205.07|2205.07|0
1581426600000|2020-02-11 13:10:00|2206.05|2206.05|2206.1|2206.1|2206.86|2206.86|2205.9|2205.9|0
1581426900000|2020-02-11 13:15:00|2206.2|2206.2|2207.96|2207.96|2207.96|2207.96|2206.2|2206.2|0
1581427200000|2020-02-11 13:20:00|2208.02|2208.02|2208.03|2208.03|2208.93|2208.93|2207.92|2207.92|0
1581427500000|2020-02-11 13:25:00|2207.87|2207.87|2208.2|2208.2|2208.2|2208.2|2207.55|2207.55|0
1581427800000|2020-02-11 13:30:00|2207.78|2207.78|2208.25|2208.25|2208.4|2208.4|2207.49|2207.49|0
1581428100000|2020-02-11 13:35:00|2208.15|2208.15|2205.92|2205.92|2208.15|2208.15|2205.35|2205.35|0
1581428400000|2020-02-11 13:40:00|2205.75|2205.75|2206.24|2206.24|2206.37|2206.37|2205.58|2205.58|0
1581428700000|2020-02-11 13:45:00|2206.01|2206.01|2205.57|2205.57|2206.09|2206.09|2205.47|2205.47|0
1581429000000|2020-02-11 13:50:00|2205.5|2205.5|2206.57|2206.57|2206.77|2206.77|2205.5|2205.5|0
1581429300000|2020-02-11 13:55:00|2206.38|2206.38|2206.41|2206.41|2206.94|2206.94|2206.14|2206.14|0
1581429600000|2020-02-11 14:00:00|2206.22|2206.22|2207.07|2207.07|2208.15|2208.15|2206.09|2206.09|0
1581429900000|2020-02-11 14:05:00|2206.95|2206.95|2205.92|2205.92|2206.95|2206.95|2205.66|2205.66|0
1581430200000|2020-02-11 14:10:00|2205.89|2205.89|2205.49|2205.49|2205.89|2205.89|2205.33|2205.33|0
1581430500000|2020-02-11 14:15:00|2205.79|2205.79|2205.49|2205.49|2205.79|2205.79|2205.49|2205.49|0
1581430800000|2020-02-11 14:20:00|2205.7|2205.7|2204.67|2204.67|2205.82|2205.82|2204.65|2204.65|0
1581431100000|2020-02-11 14:25:00|2204.7|2204.7|2206.03|2206.03|2206.24|2206.24|2204.7|2204.7|0
1581431400000|2020-02-11 14:30:00|2206.24|2206.24|2206.05|2206.05|2207.28|2207.28|2205.77|2205.77|0
1581431700000|2020-02-11 14:35:00|2206.08|2206.08|2205.42|2205.42|2206.97|2206.97|2204.81|2204.81|0
1581432000000|2020-02-11 14:40:00|2205.32|2205.32|2206.65|2206.65|2206.96|2206.96|2205.02|2205.02|0
1581432300000|2020-02-11 14:45:00|2206.81|2206.81|2206.71|2206.71|2207.38|2207.38|2206.38|2206.38|0
1581432600000|2020-02-11 14:50:00|2206.78|2206.78|2206.47|2206.47|2206.78|2206.78|2206.36|2206.36|0
1581432900000|2020-02-11 14:55:00|2206.75|2206.75|2206.74|2206.74|2208.14|2208.14|2206.53|2206.53|0
1581433200000|2020-02-11 15:00:00|2207.85|2207.85|2212.03|2212.03|2213.37|2213.37|2207.85|2207.85|0
1581433500000|2020-02-11 15:05:00|2212.19|2212.19|2212.79|2212.79|2213.75|2213.75|2212.03|2212.03|0
1581433800000|2020-02-11 15:10:00|2212.82|2212.82|2214.25|2214.25|2214.25|2214.25|2211.79|2211.79|0
1581434100000|2020-02-11 15:15:00|2214.4|2214.4|2214.44|2214.44|2214.96|2214.96|2214.09|2214.09|0
1581434400000|2020-02-11 15:20:00|2214.34|2214.34|2214.96|2214.96|2215.62|2215.62|2214.31|2214.31|0
1581434700000|2020-02-11 15:25:00|2215|2215|2215.54|2215.54|2215.54|2215.54|2214.01|2214.01|0
1581435000000|2020-02-11 15:30:00|2215.51|2215.51|2215.73|2215.73|2215.73|2215.73|2214.72|2214.72|0
1581435300000|2020-02-11 15:35:00|2215.53|2215.53|2214.02|2214.02|2215.53|2215.53|2213.81|2213.81|0
1581435600000|2020-02-11 15:40:00|2213.99|2213.99|2213.21|2213.21|2214.73|2214.73|2213.21|2213.21|0
1581435900000|2020-02-11 15:45:00|2213.24|2213.24|2212.82|2212.82|2213.62|2213.62|2211.93|2211.93|0
1581436200000|2020-02-11 15:50:00|2212.61|2212.61|2212.97|2212.97|2213.56|2213.56|2212.44|2212.44|0
1581436500000|2020-02-11 15:55:00|2213.03|2213.03|2213.22|2213.22|2214.11|2214.11|2213.03|2213.03|0
1581436800000|2020-02-11 16:00:00|2213.52|2213.52|2213.37|2213.37|2213.62|2213.62|2212.68|2212.68|0
1581437100000|2020-02-11 16:05:00|2213.53|2213.53|2215.7|2215.7|2215.7|2215.7|2213.53|2213.53|0
1581437400000|2020-02-11 16:10:00|2215.88|2215.88|2215.25|2215.25|2216.13|2216.13|2215.25|2215.25|0
1581437700000|2020-02-11 16:15:00|2215.22|2215.22|2215.46|2215.46|2216.4|2216.4|2215.16|2215.16|0
1581438000000|2020-02-11 16:20:00|2215.36|2215.36|2215.17|2215.17|2215.7|2215.7|2214.07|2214.07|0
1581438300000|2020-02-11 16:25:00|2215.27|2215.27|2216.89|2216.89|2216.96|2216.96|2214.74|2214.74|0
1581495300000|2020-02-12 08:15:00|2218.85|2218.85|2221.39|2221.39|2222.97|2222.97|2218.42|2218.42|0
1581495600000|2020-02-12 08:20:00|2221.59|2221.59|2222.37|2222.37|2223.01|2223.01|2221.59|2221.59|0
1581495900000|2020-02-12 08:25:00|2222.16|2222.16|2221.35|2221.35|2222.16|2222.16|2219.89|2219.89|0
1581496200000|2020-02-12 08:30:00|2221.38|2221.38|2224.73|2224.73|2225.35|2225.35|2221.38|2221.38|0
1581496500000|2020-02-12 08:35:00|2224.52|2224.52|2223.44|2223.44|2225.78|2225.78|2223.34|2223.34|0
1581496800000|2020-02-12 08:40:00|2223.54|2223.54|2224.76|2224.76|2224.79|2224.79|2223.54|2223.54|0
1581497100000|2020-02-12 08:45:00|2224.92|2224.92|2222.67|2222.67|2225.14|2225.14|2222.19|2222.19|0
1581497400000|2020-02-12 08:50:00|2222.26|2222.26|2221.75|2221.75|2222.26|2222.26|2219.71|2219.71|0
1581497700000|2020-02-12 08:55:00|2222.17|2222.17|2220.77|2220.77|2222.45|2222.45|2220.15|2220.15|0
1581498000000|2020-02-12 09:00:00|2220.98|2220.98|2221.92|2221.92|2222.12|2222.12|2220.61|2220.61|0
1581498300000|2020-02-12 09:05:00|2221.83|2221.83|2221.37|2221.37|2221.83|2221.83|2220.56|2220.56|0
1581498600000|2020-02-12 09:10:00|2221.78|2221.78|2220.34|2220.34|2221.78|2221.78|2220.34|2220.34|0
1581498900000|2020-02-12 09:15:00|2220.12|2220.12|2219.93|2219.93|2220.81|2220.81|2218.8|2218.8|0
1581499200000|2020-02-12 09:20:00|2220.13|2220.13|2219.46|2219.46|2220.32|2220.32|2219.46|2219.46|0
1581499500000|2020-02-12 09:25:00|2219.16|2219.16|2216.93|2216.93|2219.16|2219.16|2216.65|2216.65|0
1581499800000|2020-02-12 09:30:00|2217.14|2217.14|2218.48|2218.48|2218.48|2218.48|2217.14|2217.14|0
1581500100000|2020-02-12 09:35:00|2218.58|2218.58|2218.37|2218.37|2218.58|2218.58|2217.92|2217.92|0
1581500400000|2020-02-12 09:40:00|2218.57|2218.57|2219.32|2219.32|2219.32|2219.32|2218.39|2218.39|0
1581500700000|2020-02-12 09:45:00|2219.12|2219.12|2218.6|2218.6|2219.37|2219.37|2217.84|2217.84|0
1581501000000|2020-02-12 09:50:00|2218.85|2218.85|2219.69|2219.69|2219.69|2219.69|2218.85|2218.85|0
1581501300000|2020-02-12 09:55:00|2219.57|2219.57|2220.73|2220.73|2220.84|2220.84|2219.18|2219.18|0
1581501600000|2020-02-12 10:00:00|2221.03|2221.03|2218.94|2218.94|2221.03|2221.03|2218.7|2218.7|0
1581501900000|2020-02-12 10:05:00|2218.84|2218.84|2218.01|2218.01|2218.84|2218.84|2218.01|2218.01|0
1581502200000|2020-02-12 10:10:00|2217.71|2217.71|2216.7|2216.7|2217.71|2217.71|2216.1|2216.1|0
1581502500000|2020-02-12 10:15:00|2216.86|2216.86|2217.78|2217.78|2219.02|2219.02|2216.76|2216.76|0
1581502800000|2020-02-12 10:20:00|2218.08|2218.08|2216.28|2216.28|2218.08|2218.08|2215.95|2215.95|0
1581503100000|2020-02-12 10:25:00|2215.98|2215.98|2217.46|2217.46|2217.51|2217.51|2215.98|2215.98|0
1581503400000|2020-02-12 10:30:00|2217.43|2217.43|2216.82|2216.82|2218.08|2218.08|2216.61|2216.61|0
1581503700000|2020-02-12 10:35:00|2216.95|2216.95|2217.89|2217.89|2218.41|2218.41|2216.58|2216.58|0
1581504000000|2020-02-12 10:40:00|2217.27|2217.27|2218.52|2218.52|2218.55|2218.55|2217.27|2217.27|0
1581504300000|2020-02-12 10:45:00|2218.62|2218.62|2219.46|2219.46|2219.46|2219.46|2218.52|2218.52|0
1581504600000|2020-02-12 10:50:00|2219.36|2219.36|2219.47|2219.47|2219.88|2219.88|2219.21|2219.21|0
1581504900000|2020-02-12 10:55:00|2219.34|2219.34|2219.62|2219.62|2220.5|2220.5|2219.34|2219.34|0
1581505200000|2020-02-12 11:00:00|2219.71|2219.71|2218.42|2218.42|2220.41|2220.41|2218.42|2218.42|0
1581505500000|2020-02-12 11:05:00|2218.32|2218.32|2218.71|2218.71|2219.53|2219.53|2218.02|2218.02|0
1581505800000|2020-02-12 11:10:00|2218.78|2218.78|2218.35|2218.35|2218.9|2218.9|2218.29|2218.29|0
1581506100000|2020-02-12 11:15:00|2218.23|2218.23|2220.75|2220.75|2220.93|2220.93|2217.99|2217.99|0
1581506400000|2020-02-12 11:20:00|2220.66|2220.66|2221.28|2221.28|2221.56|2221.56|2220.66|2220.66|0
1581506700000|2020-02-12 11:25:00|2221.37|2221.37|2223.84|2223.84|2223.91|2223.91|2221.37|2221.37|0
1581507000000|2020-02-12 11:30:00|2224.04|2224.04|2224.17|2224.17|2224.54|2224.54|2223.34|2223.34|0
1581507300000|2020-02-12 11:35:00|2223.97|2223.97|2224.4|2224.4|2224.4|2224.4|2223.97|2223.97|0
1581507600000|2020-02-12 11:40:00|2224.61|2224.61|2226.79|2226.79|2226.85|2226.85|2224.61|2224.61|0
1581507900000|2020-02-12 11:45:00|2226.99|2226.99|2226.96|2226.96|2227.32|2227.32|2226.39|2226.39|0
1581508200000|2020-02-12 11:50:00|2226.75|2226.75|2227.59|2227.59|2227.73|2227.73|2226.75|2226.75|0
1581508500000|2020-02-12 11:55:00|2227.69|2227.69|2224.78|2224.78|2227.69|2227.69|2223.9|2223.9|0
1581508800000|2020-02-12 12:00:00|2224.15|2224.15|2225.71|2225.71|2226.37|2226.37|2224.15|2224.15|0
1581509100000|2020-02-12 12:05:00|2225.91|2225.91|2225.06|2225.06|2226.22|2226.22|2225.06|2225.06|0
1581509400000|2020-02-12 12:10:00|2224.86|2224.86|2224.55|2224.55|2225.26|2225.26|2224.55|2224.55|0
1581509700000|2020-02-12 12:15:00|2224.45|2224.45|2224.96|2224.96|2225.38|2225.38|2224.45|2224.45|0
1581510000000|2020-02-12 12:20:00|2225.16|2225.16|2225.19|2225.19|2225.56|2225.56|2225.16|2225.16|0
1581510300000|2020-02-12 12:25:00|2225.13|2225.13|2223.76|2223.76|2225.35|2225.35|2223.76|2223.76|0
1581510600000|2020-02-12 12:30:00|2223.36|2223.36|2222.01|2222.01|2223.46|2223.46|2222.01|2222.01|0
1581510900000|2020-02-12 12:35:00|2221.59|2221.59|2221.13|2221.13|2221.59|2221.59|2220.86|2220.86|0
1581511200000|2020-02-12 12:40:00|2220.98|2220.98|2221.14|2221.14|2221.14|2221.14|2220.38|2220.38|0
1581511500000|2020-02-12 12:45:00|2221.04|2221.04|2219.07|2219.07|2221.83|2221.83|2219.07|2219.07|0
1581511800000|2020-02-12 12:50:00|2219.28|2219.28|2219.29|2219.29|2219.59|2219.59|2218.54|2218.54|0
1581512100000|2020-02-12 12:55:00|2219.39|2219.39|2220.18|2220.18|2220.18|2220.18|2219.19|2219.19|0
1581512400000|2020-02-12 13:00:00|2220.08|2220.08|2218.53|2218.53|2220.08|2220.08|2218.53|2218.53|0
1581512700000|2020-02-12 13:05:00|2218.41|2218.41|2219.11|2219.11|2219.11|2219.11|2218.21|2218.21|0
1581513000000|2020-02-12 13:10:00|2218.81|2218.81|2219.05|2219.05|2219.47|2219.47|2218.54|2218.54|0
1581513300000|2020-02-12 13:15:00|2219.26|2219.26|2218.15|2218.15|2219.26|2219.26|2218.15|2218.15|0
1581513600000|2020-02-12 13:20:00|2218.12|2218.12|2217.58|2217.58|2218.32|2218.32|2217.58|2217.58|0
1581513900000|2020-02-12 13:25:00|2217.68|2217.68|2217.94|2217.94|2218.52|2218.52|2217.55|2217.55|0
1581514200000|2020-02-12 13:30:00|2217.85|2217.85|2217.79|2217.79|2218.15|2218.15|2217.31|2217.31|0
1581514500000|2020-02-12 13:35:00|2217.49|2217.49|2216.3|2216.3|2217.57|2217.57|2216.3|2216.3|0
1581514800000|2020-02-12 13:40:00|2216.18|2216.18|2217.94|2217.94|2218.04|2218.04|2216.18|2216.18|0
1581515100000|2020-02-12 13:45:00|2218.04|2218.04|2216.59|2216.59|2218.04|2218.04|2216.52|2216.52|0
1581515400000|2020-02-12 13:50:00|2216.38|2216.38|2216.93|2216.93|2217.14|2217.14|2215.74|2215.74|0
1581515700000|2020-02-12 13:55:00|2216.9|2216.9|2216.97|2216.97|2217.76|2217.76|2216.88|2216.88|0
1581516000000|2020-02-12 14:00:00|2216.76|2216.76|2217.94|2217.94|2218.1|2218.1|2216.45|2216.45|0
1581516300000|2020-02-12 14:05:00|2218.04|2218.04|2218.92|2218.92|2218.92|2218.92|2217.99|2217.99|0
1581516600000|2020-02-12 14:10:00|2218.99|2218.99|2219.9|2219.9|2220.18|2220.18|2217.8|2217.8|0
1581516900000|2020-02-12 14:15:00|2219.8|2219.8|2219.23|2219.23|2219.8|2219.8|2218.25|2218.25|0
1581517200000|2020-02-12 14:20:00|2219|2219|2219.14|2219.14|2219.17|2219.17|2217.9|2217.9|0
1581517500000|2020-02-12 14:25:00|2219.23|2219.23|2219.84|2219.84|2220.21|2220.21|2219.03|2219.03|0
1581517800000|2020-02-12 14:30:00|2219.63|2219.63|2220.49|2220.49|2221.16|2221.16|2219.4|2219.4|0
1581518100000|2020-02-12 14:35:00|2220.4|2220.4|2218.69|2218.69|2220.61|2220.61|2218.5|2218.5|0
1581518400000|2020-02-12 14:40:00|2218.5|2218.5|2216.39|2216.39|2219.65|2219.65|2216.39|2216.39|0
1581518700000|2020-02-12 14:45:00|2216.59|2216.59|2217.41|2217.41|2217.42|2217.42|2216.35|2216.35|0
1581519000000|2020-02-12 14:50:00|2217.2|2217.2|2214.55|2214.55|2217.28|2217.28|2213.75|2213.75|0
1581519300000|2020-02-12 14:55:00|2214.34|2214.34|2216.13|2216.13|2216.13|2216.13|2214.23|2214.23|0
1581519600000|2020-02-12 15:00:00|2215.92|2215.92|2217.48|2217.48|2218.18|2218.18|2215.84|2215.84|0
1581519900000|2020-02-12 15:05:00|2217.69|2217.69|2216.25|2216.25|2218.26|2218.26|2216.16|2216.16|0
1581520200000|2020-02-12 15:10:00|2216.37|2216.37|2219.28|2219.28|2220.11|2220.11|2216.22|2216.22|0
1581520500000|2020-02-12 15:15:00|2219.21|2219.21|2219.71|2219.71|2219.71|2219.71|2217.79|2217.79|0
1581520800000|2020-02-12 15:20:00|2219.39|2219.39|2217.91|2217.91|2219.7|2219.7|2217.43|2217.43|0
1581521100000|2020-02-12 15:25:00|2217.88|2217.88|2218.03|2218.03|2219.09|2219.09|2217.47|2217.47|0
1581521400000|2020-02-12 15:30:00|2218.23|2218.23|2218.85|2218.85|2219.19|2219.19|2217.51|2217.51|0
1581521700000|2020-02-12 15:35:00|2218.97|2218.97|2219.49|2219.49|2219.61|2219.61|2218.45|2218.45|0
1581522000000|2020-02-12 15:40:00|2219.42|2219.42|2218.23|2218.23|2220.13|2220.13|2218.21|2218.21|0
1581522300000|2020-02-12 15:45:00|2218.44|2218.44|2217.76|2217.76|2219.04|2219.04|2217.5|2217.5|0
1581522600000|2020-02-12 15:50:00|2217.89|2217.89|2219.41|2219.41|2219.58|2219.58|2217.73|2217.73|0
1581522900000|2020-02-12 15:55:00|2219.64|2219.64|2219.16|2219.16|2219.77|2219.77|2218.79|2218.79|0
1581523200000|2020-02-12 16:00:00|2219.37|2219.37|2218.66|2218.66|2219.37|2219.37|2218.46|2218.46|0
1581523500000|2020-02-12 16:05:00|2218.7|2218.7|2220.49|2220.49|2220.49|2220.49|2218.06|2218.06|0
1581523800000|2020-02-12 16:10:00|2220.28|2220.28|2219.9|2219.9|2220.77|2220.77|2219.5|2219.5|0
1581524100000|2020-02-12 16:15:00|2219.84|2219.84|2220.02|2220.02|2221.14|2221.14|2219.77|2219.77|0
1581524400000|2020-02-12 16:20:00|2220.09|2220.09|2221.55|2221.55|2221.91|2221.91|2220.09|2220.09|0
1581524700000|2020-02-12 16:25:00|2221.76|2221.76|2222.65|2222.65|2222.76|2222.76|2221.09|2221.09|0
1581581700000|2020-02-13 08:15:00|2226.62|2226.62|2226.32|2226.32|2228.42|2228.42|2225.57|2225.57|0
1581582000000|2020-02-13 08:20:00|2226.01|2226.01|2229.34|2229.34|2229.34|2229.34|2224|2224|0
1581582300000|2020-02-13 08:25:00|2229.03|2229.03|2226.06|2226.06|2229.33|2229.33|2225.86|2225.86|0
1581582600000|2020-02-13 08:30:00|2226.16|2226.16|2226.93|2226.93|2227.9|2227.9|2225.75|2225.75|0
1581582900000|2020-02-13 08:35:00|2227.54|2227.54|2227.03|2227.03|2227.54|2227.54|2226.52|2226.52|0
1581583200000|2020-02-13 08:40:00|2226.73|2226.73|2229.35|2229.35|2229.35|2229.35|2226.43|2226.43|0
1581583500000|2020-02-13 08:45:00|2229.65|2229.65|2232.15|2232.15|2233|2233|2229.65|2229.65|0
1581583800000|2020-02-13 08:50:00|2232.19|2232.19|2232.64|2232.64|2232.99|2232.99|2231.37|2231.37|0
1581584100000|2020-02-13 08:55:00|2232.39|2232.39|2231.83|2231.83|2233.12|2233.12|2231.83|2231.83|0
1581584400000|2020-02-13 09:00:00|2231.73|2231.73|2231.66|2231.66|2231.79|2231.79|2229.46|2229.46|0
1581584700000|2020-02-13 09:05:00|2231.96|2231.96|2229.77|2229.77|2233.66|2233.66|2229.77|2229.77|0
1581585000000|2020-02-13 09:10:00|2229.92|2229.92|2229.28|2229.28|2230.45|2230.45|2229.28|2229.28|0
1581585300000|2020-02-13 09:15:00|2229.44|2229.44|2229.51|2229.51|2230.65|2230.65|2229.24|2229.24|0
1581585600000|2020-02-13 09:20:00|2229.54|2229.54|2226.93|2226.93|2229.56|2229.56|2226.93|2226.93|0
1581585900000|2020-02-13 09:25:00|2227.09|2227.09|2224.18|2224.18|2227.09|2227.09|2223.73|2223.73|0
1581586200000|2020-02-13 09:30:00|2224.08|2224.08|2225.68|2225.68|2225.79|2225.79|2224.08|2224.08|0
1581586500000|2020-02-13 09:35:00|2225.46|2225.46|2223.99|2223.99|2226.21|2226.21|2223.37|2223.37|0
1581586800000|2020-02-13 09:40:00|2223.78|2223.78|2224.87|2224.87|2224.87|2224.87|2223.34|2223.34|0
1581587100000|2020-02-13 09:45:00|2224.96|2224.96|2223.37|2223.37|2225.17|2225.17|2223.37|2223.37|0
1581587400000|2020-02-13 09:50:00|2223.24|2223.24|2219.25|2219.25|2223.25|2223.25|2217.8|2217.8|0
1581587700000|2020-02-13 09:55:00|2219.4|2219.4|2220.16|2220.16|2222.38|2222.38|2219.4|2219.4|0
1581588000000|2020-02-13 10:00:00|2219.94|2219.94|2216.08|2216.08|2220.54|2220.54|2215.26|2215.26|0
1581588300000|2020-02-13 10:05:00|2216.18|2216.18|2214.22|2214.22|2216.18|2216.18|2213.57|2213.57|0
1581588600000|2020-02-13 10:10:00|2213.8|2213.8|2214.25|2214.25|2214.71|2214.71|2212.59|2212.59|0
1581588900000|2020-02-13 10:15:00|2214.08|2214.08|2212.56|2212.56|2214.46|2214.46|2212.23|2212.23|0
1581589200000|2020-02-13 10:20:00|2212.44|2212.44|2213.88|2213.88|2213.91|2213.91|2212.09|2212.09|0
1581589500000|2020-02-13 10:25:00|2213.72|2213.72|2214.69|2214.69|2214.69|2214.69|2213.54|2213.54|0
1581589800000|2020-02-13 10:30:00|2214.38|2214.38|2212.51|2212.51|2214.38|2214.38|2212.51|2212.51|0
1581590100000|2020-02-13 10:35:00|2212.31|2212.31|2210.49|2210.49|2212.68|2212.68|2209.64|2209.64|0
1581590400000|2020-02-13 10:40:00|2210.46|2210.46|2207.86|2207.86|2210.76|2210.76|2206.88|2206.88|0
1581590700000|2020-02-13 10:45:00|2207.7|2207.7|2208.67|2208.67|2208.67|2208.67|2207.37|2207.37|0
1581591000000|2020-02-13 10:50:00|2208.37|2208.37|2208.67|2208.67|2209.42|2209.42|2208|2208|0
1581591300000|2020-02-13 10:55:00|2208.47|2208.47|2207.01|2207.01|2208.47|2208.47|2206.8|2206.8|0
1581591600000|2020-02-13 11:00:00|2207.11|2207.11|2207.38|2207.38|2208.55|2208.55|2206.59|2206.59|0
1581591900000|2020-02-13 11:05:00|2207.48|2207.48|2207.37|2207.37|2208.06|2208.06|2206.74|2206.74|0
1581592200000|2020-02-13 11:10:00|2207.47|2207.47|2204.92|2204.92|2207.55|2207.55|2204.88|2204.88|0
1581592500000|2020-02-13 11:15:00|2204.64|2204.64|2204.99|2204.99|2205.36|2205.36|2204.64|2204.64|0
1581592800000|2020-02-13 11:20:00|2204.89|2204.89|2206.87|2206.87|2207.16|2207.16|2204.48|2204.48|0
1581593100000|2020-02-13 11:25:00|2206.77|2206.77|2206.02|2206.02|2207.18|2207.18|2206.02|2206.02|0
1581593400000|2020-02-13 11:30:00|2205.81|2205.81|2209.01|2209.01|2209.08|2209.08|2205.81|2205.81|0
1581593700000|2020-02-13 11:35:00|2209.04|2209.04|2212.4|2212.4|2212.88|2212.88|2209.04|2209.04|0
1581594000000|2020-02-13 11:40:00|2212.64|2212.64|2214.86|2214.86|2215.27|2215.27|2212.64|2212.64|0
1581594300000|2020-02-13 11:45:00|2214.64|2214.64|2215.89|2215.89|2216.02|2216.02|2214.55|2214.55|0
1581594600000|2020-02-13 11:50:00|2215.76|2215.76|2216.93|2216.93|2217.91|2217.91|2215.76|2215.76|0
1581594900000|2020-02-13 11:55:00|2216.51|2216.51|2216.59|2216.59|2216.84|2216.84|2215.72|2215.72|0
1581595200000|2020-02-13 12:00:00|2216.47|2216.47|2216.23|2216.23|2217.52|2217.52|2215.12|2215.12|0
1581595500000|2020-02-13 12:05:00|2216.26|2216.26|2215.76|2215.76|2220.1|2220.1|2215.76|2215.76|0
1581595800000|2020-02-13 12:10:00|2215.45|2215.45|2215.69|2215.69|2216|2216|2214.49|2214.49|0
1581596100000|2020-02-13 12:15:00|2215.72|2215.72|2215.86|2215.86|2216.34|2216.34|2215.45|2215.45|0
1581596400000|2020-02-13 12:20:00|2216.06|2216.06|2215.28|2215.28|2216.17|2216.17|2214.63|2214.63|0
1581596700000|2020-02-13 12:25:00|2214.94|2214.94|2213.66|2213.66|2214.97|2214.97|2213.13|2213.13|0
1581597000000|2020-02-13 12:30:00|2213.25|2213.25|2215.19|2215.19|2215.39|2215.39|2213.25|2213.25|0
1581597300000|2020-02-13 12:35:00|2214.98|2214.98|2214.45|2214.45|2215|2215|2214.24|2214.24|0
1581597600000|2020-02-13 12:40:00|2214.53|2214.53|2213.88|2213.88|2215.28|2215.28|2213.82|2213.82|0
1581597900000|2020-02-13 12:45:00|2213.67|2213.67|2211.49|2211.49|2213.67|2213.67|2211.43|2211.43|0
1581598200000|2020-02-13 12:50:00|2211.4|2211.4|2211.37|2211.37|2212.37|2212.37|2210.99|2210.99|0
1581598500000|2020-02-13 12:55:00|2211.47|2211.47|2213.19|2213.19|2213.5|2213.5|2211.47|2211.47|0
1581598800000|2020-02-13 13:00:00|2212.88|2212.88|2214.87|2214.87|2214.89|2214.89|2212.84|2212.84|0
1581599100000|2020-02-13 13:05:00|2214.96|2214.96|2215.07|2215.07|2215.07|2215.07|2214.22|2214.22|0
1581599400000|2020-02-13 13:10:00|2215.17|2215.17|2213.95|2213.95|2215.28|2215.28|2213.48|2213.48|0
1581599700000|2020-02-13 13:15:00|2213.85|2213.85|2212.62|2212.62|2213.85|2213.85|2212.43|2212.43|0
1581600000000|2020-02-13 13:20:00|2212.72|2212.72|2212.78|2212.78|2213.63|2213.63|2212.21|2212.21|0
1581600300000|2020-02-13 13:25:00|2212.69|2212.69|2211.99|2211.99|2212.75|2212.75|2211.99|2211.99|0
1581600600000|2020-02-13 13:30:00|2212.26|2212.26|2212.45|2212.45|2212.79|2212.79|2212.26|2212.26|0
1581600900000|2020-02-13 13:35:00|2212.66|2212.66|2210.06|2210.06|2212.66|2212.66|2209.78|2209.78|0
1581601200000|2020-02-13 13:40:00|2210.27|2210.27|2210.19|2210.19|2210.27|2210.27|2208.74|2208.74|0
1581601500000|2020-02-13 13:45:00|2209.91|2209.91|2210.58|2210.58|2211.09|2211.09|2209.63|2209.63|0
1581601800000|2020-02-13 13:50:00|2210.55|2210.55|2211.42|2211.42|2211.65|2211.65|2209.87|2209.87|0
1581602100000|2020-02-13 13:55:00|2211.22|2211.22|2209.8|2209.8|2211.59|2211.59|2209.8|2209.8|0
1581602400000|2020-02-13 14:00:00|2209.5|2209.5|2208.88|2208.88|2209.72|2209.72|2208.7|2208.7|0
1581602700000|2020-02-13 14:05:00|2209.09|2209.09|2210.84|2210.84|2210.84|2210.84|2208.88|2208.88|0
1581603000000|2020-02-13 14:10:00|2211.05|2211.05|2212.17|2212.17|2212.86|2212.86|2211.05|2211.05|0
1581603300000|2020-02-13 14:15:00|2212.07|2212.07|2212.66|2212.66|2212.66|2212.66|2211.2|2211.2|0
1581603600000|2020-02-13 14:20:00|2212.96|2212.96|2212.94|2212.94|2213.51|2213.51|2212.62|2212.62|0
1581603900000|2020-02-13 14:25:00|2212.91|2212.91|2213.28|2213.28|2213.48|2213.48|2212.34|2212.34|0
1581604200000|2020-02-13 14:30:00|2213.1|2213.1|2216.15|2216.15|2216.53|2216.53|2212.7|2212.7|0
1581604500000|2020-02-13 14:35:00|2216.49|2216.49|2215.69|2215.69|2218.06|2218.06|2215.69|2215.69|0
1581604800000|2020-02-13 14:40:00|2215.59|2215.59|2214.04|2214.04|2215.68|2215.68|2213.83|2213.83|0
1581605100000|2020-02-13 14:45:00|2214.24|2214.24|2214.7|2214.7|2214.82|2214.82|2213.97|2213.97|0
1581605400000|2020-02-13 14:50:00|2214.61|2214.61|2216.6|2216.6|2217.04|2217.04|2214.61|2214.61|0
1581605700000|2020-02-13 14:55:00|2216.9|2216.9|2214.5|2214.5|2217.64|2217.64|2214.5|2214.5|0
1581606000000|2020-02-13 15:00:00|2214.08|2214.08|2211.47|2211.47|2214.08|2214.08|2210.63|2210.63|0
1581606300000|2020-02-13 15:05:00|2211.33|2211.33|2214.62|2214.62|2214.75|2214.75|2211.12|2211.12|0
1581606600000|2020-02-13 15:10:00|2214.68|2214.68|2214.4|2214.4|2215.4|2215.4|2213.95|2213.95|0
1581606900000|2020-02-13 15:15:00|2214.5|2214.5|2215.17|2215.17|2215.24|2215.24|2213.43|2213.43|0
1581607200000|2020-02-13 15:20:00|2215.14|2215.14|2214.96|2214.96|2216.03|2216.03|2214.49|2214.49|0
1581607500000|2020-02-13 15:25:00|2214.99|2214.99|2213.57|2213.57|2215.29|2215.29|2213.47|2213.47|0
1581607800000|2020-02-13 15:30:00|2213.67|2213.67|2213.21|2213.21|2214.75|2214.75|2212.89|2212.89|0
1581608100000|2020-02-13 15:35:00|2213.17|2213.17|2213.3|2213.3|2213.83|2213.83|2213.14|2213.14|0
1581608400000|2020-02-13 15:40:00|2213.51|2213.51|2216.04|2216.04|2216.05|2216.05|2213.29|2213.29|0
1581608700000|2020-02-13 15:45:00|2216.13|2216.13|2216.69|2216.69|2217.79|2217.79|2216.13|2216.13|0
1581609000000|2020-02-13 15:50:00|2216.78|2216.78|2216.18|2216.18|2217.05|2217.05|2216.15|2216.15|0
1581609300000|2020-02-13 15:55:00|2216.12|2216.12|2218.37|2218.37|2218.61|2218.61|2215.51|2215.51|0
1581609600000|2020-02-13 16:00:00|2218.45|2218.45|2220.33|2220.33|2221.25|2221.25|2218.37|2218.37|0
1581609900000|2020-02-13 16:05:00|2220.53|2220.53|2219.13|2219.13|2220.67|2220.67|2219.13|2219.13|0
1581610200000|2020-02-13 16:10:00|2219.34|2219.34|2218.1|2218.1|2219.88|2219.88|2217.9|2217.9|0
1581610500000|2020-02-13 16:15:00|2218.07|2218.07|2217.48|2217.48|2218.77|2218.77|2217.38|2217.38|0
1581610800000|2020-02-13 16:20:00|2217.68|2217.68|2217.59|2217.59|2218.02|2218.02|2216.33|2216.33|0
1581611100000|2020-02-13 16:25:00|2217.56|2217.56|2216.14|2216.14|2217.79|2217.79|2215.75|2215.75|0
1581668100000|2020-02-14 08:15:00|2216.67|2216.67|2217.69|2217.69|2218.21|2218.21|2216.05|2216.05|0
1581668400000|2020-02-14 08:20:00|2217.34|2217.34|2218.65|2218.65|2218.65|2218.65|2216.73|2216.73|0
1581668700000|2020-02-14 08:25:00|2218.75|2218.75|2218.11|2218.11|2220.09|2220.09|2218.11|2218.11|0
1581669000000|2020-02-14 08:30:00|2218.14|2218.14|2217.19|2217.19|2218.39|2218.39|2216.96|2216.96|0
1581669300000|2020-02-14 08:35:00|2217.09|2217.09|2215.9|2215.9|2217.39|2217.39|2215.9|2215.9|0
1581669600000|2020-02-14 08:40:00|2215.5|2215.5|2214.18|2214.18|2216.1|2216.1|2214.18|2214.18|0
1581669900000|2020-02-14 08:45:00|2214.46|2214.46|2216.61|2216.61|2217.12|2217.12|2213.9|2213.9|0
1581670200000|2020-02-14 08:50:00|2216.71|2216.71|2214.32|2214.32|2217.59|2217.59|2214.32|2214.32|0
1581670500000|2020-02-14 08:55:00|2214.02|2214.02|2209.39|2209.39|2214.02|2214.02|2208.97|2208.97|0
1581670800000|2020-02-14 09:00:00|2209.2|2209.2|2208.75|2208.75|2209.4|2209.4|2207.57|2207.57|0
1581671100000|2020-02-14 09:05:00|2208.78|2208.78|2209.42|2209.42|2209.42|2209.42|2208.3|2208.3|0
1581671400000|2020-02-14 09:10:00|2209.52|2209.52|2212.18|2212.18|2212.18|2212.18|2208.78|2208.78|0
1581671700000|2020-02-14 09:15:00|2211.98|2211.98|2215.4|2215.4|2215.67|2215.67|2211.98|2211.98|0
1581672000000|2020-02-14 09:20:00|2215.75|2215.75|2216.04|2216.04|2217.22|2217.22|2215.75|2215.75|0
1581672300000|2020-02-14 09:25:00|2215.94|2215.94|2217.78|2217.78|2217.78|2217.78|2214.37|2214.37|0
1581672600000|2020-02-14 09:30:00|2217.71|2217.71|2214.43|2214.43|2217.92|2217.92|2214.29|2214.29|0
1581672900000|2020-02-14 09:35:00|2214.62|2214.62|2214.66|2214.66|2214.66|2214.66|2213.72|2213.72|0
1581673200000|2020-02-14 09:40:00|2214.87|2214.87|2214.55|2214.55|2215.8|2215.8|2214.55|2214.55|0
1581673500000|2020-02-14 09:45:00|2214.25|2214.25|2212.2|2212.2|2214.25|2214.25|2211.86|2211.86|0
1581673800000|2020-02-14 09:50:00|2212.1|2212.1|2211.25|2211.25|2212.1|2212.1|2210.9|2210.9|0
1581674100000|2020-02-14 09:55:00|2211.45|2211.45|2210.26|2210.26|2211.45|2211.45|2210.26|2210.26|0
1581674400000|2020-02-14 10:00:00|2210.14|2210.14|2210.48|2210.48|2211.22|2211.22|2209.98|2209.98|0
1581674700000|2020-02-14 10:05:00|2210.51|2210.51|2211.67|2211.67|2211.97|2211.97|2210.51|2210.51|0
1581675000000|2020-02-14 10:10:00|2211.47|2211.47|2212.46|2212.46|2212.46|2212.46|2210.95|2210.95|0
1581675300000|2020-02-14 10:15:00|2212.25|2212.25|2212.57|2212.57|2212.98|2212.98|2211.87|2211.87|0
1581675600000|2020-02-14 10:20:00|2212.51|2212.51|2213.02|2213.02|2213.02|2213.02|2212.23|2212.23|0
1581675900000|2020-02-14 10:25:00|2212.61|2212.61|2212.53|2212.53|2212.75|2212.75|2211.63|2211.63|0
1581676200000|2020-02-14 10:30:00|2212.61|2212.61|2214.53|2214.53|2214.56|2214.56|2212.21|2212.21|0
1581676500000|2020-02-14 10:35:00|2214.5|2214.5|2213.86|2213.86|2214.5|2214.5|2213.55|2213.55|0
1581676800000|2020-02-14 10:40:00|2213.67|2213.67|2214.2|2214.2|2214.67|2214.67|2213.48|2213.48|0
1581677100000|2020-02-14 10:45:00|2214.29|2214.29|2215.55|2215.55|2215.68|2215.68|2214.17|2214.17|0
1581677400000|2020-02-14 10:50:00|2215.48|2215.48|2214.56|2214.56|2215.48|2215.48|2214.52|2214.52|0
1581677700000|2020-02-14 10:55:00|2214.35|2214.35|2213.25|2213.25|2214.6|2214.6|2212.88|2212.88|0
1581678000000|2020-02-14 11:00:00|2213.34|2213.34|2212.74|2212.74|2213.79|2213.79|2212.6|2212.6|0
1581678300000|2020-02-14 11:05:00|2213.05|2213.05|2210.66|2210.66|2213.37|2213.37|2210.46|2210.46|0
1581678600000|2020-02-14 11:10:00|2210.56|2210.56|2209.67|2209.67|2210.93|2210.93|2208.68|2208.68|0
1581678900000|2020-02-14 11:15:00|2209.46|2209.46|2208.99|2208.99|2209.82|2209.82|2208.79|2208.79|0
1581679200000|2020-02-14 11:20:00|2209.06|2209.06|2210.29|2210.29|2210.86|2210.86|2208.71|2208.71|0
1581679500000|2020-02-14 11:25:00|2210.48|2210.48|2214.58|2214.58|2214.67|2214.67|2210.48|2210.48|0
1581679800000|2020-02-14 11:30:00|2214.55|2214.55|2215.37|2215.37|2215.41|2215.41|2214.4|2214.4|0
1581680100000|2020-02-14 11:35:00|2215.16|2215.16|2215.4|2215.4|2216.21|2216.21|2214.87|2214.87|0
1581680400000|2020-02-14 11:40:00|2215.25|2215.25|2215.46|2215.46|2215.76|2215.76|2214.71|2214.71|0
1581680700000|2020-02-14 11:45:00|2215.36|2215.36|2216.01|2216.01|2216.22|2216.22|2215.16|2215.16|0
1581681000000|2020-02-14 11:50:00|2215.98|2215.98|2216.31|2216.31|2216.31|2216.31|2215.22|2215.22|0
1581681300000|2020-02-14 11:55:00|2216.34|2216.34|2216.23|2216.23|2216.34|2216.34|2215.34|2215.34|0
1581681600000|2020-02-14 12:00:00|2216.07|2216.07|2216.71|2216.71|2216.71|2216.71|2214.29|2214.29|0
1581681900000|2020-02-14 12:05:00|2216.3|2216.3|2214.15|2214.15|2216.3|2216.3|2214.15|2214.15|0
1581682200000|2020-02-14 12:10:00|2213.94|2213.94|2213.45|2213.45|2213.94|2213.94|2213.07|2213.07|0
1581682500000|2020-02-14 12:15:00|2213.58|2213.58|2213.68|2213.68|2213.89|2213.89|2213.58|2213.58|0
1581682800000|2020-02-14 12:20:00|2213.08|2213.08|2212.74|2212.74|2213.66|2213.66|2212.44|2212.44|0
1581683100000|2020-02-14 12:25:00|2212.55|2212.55|2214.61|2214.61|2214.61|2214.61|2212.44|2212.44|0
1581683400000|2020-02-14 12:30:00|2214.2|2214.2|2214.44|2214.44|2214.64|2214.64|2213.38|2213.38|0
1581683700000|2020-02-14 12:35:00|2214.56|2214.56|2215.33|2215.33|2215.51|2215.51|2214.56|2214.56|0
1581684000000|2020-02-14 12:40:00|2215.24|2215.24|2215.19|2215.19|2215.24|2215.24|2214.8|2214.8|0
1581684300000|2020-02-14 12:45:00|2215.13|2215.13|2214.77|2214.77|2215.13|2215.13|2214.58|2214.58|0
1581684600000|2020-02-14 12:50:00|2214.86|2214.86|2216.34|2216.34|2216.46|2216.46|2214.48|2214.48|0
1581684900000|2020-02-14 12:55:00|2216.31|2216.31|2217.14|2217.14|2217.3|2217.3|2216.18|2216.18|0
1581685200000|2020-02-14 13:00:00|2216.73|2216.73|2213.83|2213.83|2216.73|2216.73|2213.4|2213.4|0
1581685500000|2020-02-14 13:05:00|2213.73|2213.73|2214.3|2214.3|2214.64|2214.64|2212.23|2212.23|0
1581685800000|2020-02-14 13:10:00|2214.55|2214.55|2213.46|2213.46|2214.55|2214.55|2213.46|2213.46|0
1581686100000|2020-02-14 13:15:00|2213.36|2213.36|2213.91|2213.91|2214.12|2214.12|2213.36|2213.36|0
1581686400000|2020-02-14 13:20:00|2213.78|2213.78|2214.6|2214.6|2214.6|2214.6|2213.78|2213.78|0
1581686700000|2020-02-14 13:25:00|2214.5|2214.5|2215.65|2215.65|2216.25|2216.25|2214.5|2214.5|0
1581687000000|2020-02-14 13:30:00|2215.45|2215.45|2213.71|2213.71|2215.45|2215.45|2213.71|2213.71|0
1581687300000|2020-02-14 13:35:00|2213.68|2213.68|2213.8|2213.8|2214.47|2214.47|2213.65|2213.65|0
1581687600000|2020-02-14 13:40:00|2214.01|2214.01|2214.16|2214.16|2214.81|2214.81|2213.93|2213.93|0
1581687900000|2020-02-14 13:45:00|2214.06|2214.06|2213.79|2213.79|2214.15|2214.15|2211.9|2211.9|0
1581688200000|2020-02-14 13:50:00|2213.7|2213.7|2214.85|2214.85|2214.85|2214.85|2213.4|2213.4|0
1581688500000|2020-02-14 13:55:00|2214.76|2214.76|2212.63|2212.63|2214.89|2214.89|2212.63|2212.63|0
1581688800000|2020-02-14 14:00:00|2212.83|2212.83|2212.69|2212.69|2213.19|2213.19|2212.32|2212.32|0
1581689100000|2020-02-14 14:05:00|2212.57|2212.57|2213.08|2213.08|2213.25|2213.25|2212.36|2212.36|0
1581689400000|2020-02-14 14:10:00|2213.28|2213.28|2213.68|2213.68|2214.3|2214.3|2212.81|2212.81|0
1581689700000|2020-02-14 14:15:00|2213.58|2213.58|2213.75|2213.75|2213.93|2213.93|2213.14|2213.14|0
1581690000000|2020-02-14 14:20:00|2213.45|2213.45|2213.44|2213.44|2213.45|2213.45|2212.68|2212.68|0
1581690300000|2020-02-14 14:25:00|2213.34|2213.34|2211.45|2211.45|2213.57|2213.57|2211.11|2211.11|0
1581690600000|2020-02-14 14:30:00|2211.35|2211.35|2212.12|2212.12|2212.12|2212.12|2209.89|2209.89|0
1581690900000|2020-02-14 14:35:00|2211.92|2211.92|2212.56|2212.56|2212.56|2212.56|2210.28|2210.28|0
1581691200000|2020-02-14 14:40:00|2212.14|2212.14|2210.8|2210.8|2212.29|2212.29|2210.8|2210.8|0
1581691500000|2020-02-14 14:45:00|2210.76|2210.76|2210.21|2210.21|2211.12|2211.12|2210.21|2210.21|0
1581691800000|2020-02-14 14:50:00|2210|2210|2210.11|2210.11|2210.11|2210.11|2209.02|2209.02|0
1581692100000|2020-02-14 14:55:00|2210.32|2210.32|2212.69|2212.69|2212.69|2212.69|2209.82|2209.82|0
1581692400000|2020-02-14 15:00:00|2212.75|2212.75|2215.52|2215.52|2215.83|2215.83|2212.69|2212.69|0
1581692700000|2020-02-14 15:05:00|2215.74|2215.74|2215.95|2215.95|2216.21|2216.21|2215.05|2215.05|0
1581693000000|2020-02-14 15:10:00|2215.65|2215.65|2212.76|2212.76|2215.65|2215.65|2212.13|2212.13|0
1581693300000|2020-02-14 15:15:00|2212.86|2212.86|2213.41|2213.41|2213.83|2213.83|2212.77|2212.77|0
1581693600000|2020-02-14 15:20:00|2213.46|2213.46|2212|2212|2213.51|2213.51|2212|2212|0
1581693900000|2020-02-14 15:25:00|2212.1|2212.1|2213.39|2213.39|2213.99|2213.99|2212.07|2212.07|0
1581694200000|2020-02-14 15:30:00|2213.55|2213.55|2213.93|2213.93|2213.93|2213.93|2212.91|2212.91|0
1581694500000|2020-02-14 15:35:00|2214.09|2214.09|2216.51|2216.51|2216.58|2216.58|2214.09|2214.09|0
1581694800000|2020-02-14 15:40:00|2216.21|2216.21|2214.98|2214.98|2216.21|2216.21|2214.98|2214.98|0
1581695100000|2020-02-14 15:45:00|2215.01|2215.01|2216.58|2216.58|2217.13|2217.13|2214.86|2214.86|0
1581695400000|2020-02-14 15:50:00|2216.68|2216.68|2217.16|2217.16|2217.94|2217.94|2216.68|2216.68|0
1581695700000|2020-02-14 15:55:00|2217.06|2217.06|2218.28|2218.28|2218.94|2218.94|2217.06|2217.06|0
1581696000000|2020-02-14 16:00:00|2218.41|2218.41|2218.53|2218.53|2218.98|2218.98|2218.01|2218.01|0
1581696300000|2020-02-14 16:05:00|2218.43|2218.43|2217.98|2217.98|2219.47|2219.47|2216.82|2216.82|0
1581696600000|2020-02-14 16:10:00|2217.88|2217.88|2219.32|2219.32|2219.48|2219.48|2217.73|2217.73|0
1581696900000|2020-02-14 16:15:00|2219.39|2219.39|2218.13|2218.13|2219.4|2219.4|2217.66|2217.66|0
1581697200000|2020-02-14 16:20:00|2218.29|2218.29|2219.77|2219.77|2219.77|2219.77|2218.05|2218.05|0
1581697500000|2020-02-14 16:25:00|2219.67|2219.67|2219.21|2219.21|2219.84|2219.84|2218.2|2218.2|0
1581927300000|2020-02-17 08:15:00|2218.31|2218.31|2220.15|2220.15|2221.14|2221.14|2217.96|2217.96|0
1581927600000|2020-02-17 08:20:00|2220.05|2220.05|2219.95|2219.95|2221.84|2221.84|2219.75|2219.75|0
1581927900000|2020-02-17 08:25:00|2219.64|2219.64|2219.37|2219.37|2222.29|2222.29|2219.27|2219.27|0
1581928200000|2020-02-17 08:30:00|2219.27|2219.27|2216.83|2216.83|2220.77|2220.77|2216.83|2216.83|0
1581928500000|2020-02-17 08:35:00|2216.73|2216.73|2215.29|2215.29|2216.79|2216.79|2215.14|2215.14|0
1581928800000|2020-02-17 08:40:00|2215.36|2215.36|2215.28|2215.28|2215.9|2215.9|2214.27|2214.27|0
1581929100000|2020-02-17 08:45:00|2215.12|2215.12|2213.9|2213.9|2215.55|2215.55|2213.9|2213.9|0
1581929400000|2020-02-17 08:50:00|2213.8|2213.8|2216.2|2216.2|2216.2|2216.2|2213.37|2213.37|0
1581929700000|2020-02-17 08:55:00|2216.35|2216.35|2216.67|2216.67|2216.67|2216.67|2215.53|2215.53|0
1581930000000|2020-02-17 09:00:00|2216.88|2216.88|2215.05|2215.05|2216.88|2216.88|2215.03|2215.03|0
1581930300000|2020-02-17 09:05:00|2214.93|2214.93|2214.05|2214.05|2215.35|2215.35|2213.97|2213.97|0
1581930600000|2020-02-17 09:10:00|2214.17|2214.17|2214.08|2214.08|2214.56|2214.56|2213.88|2213.88|0
1581930900000|2020-02-17 09:15:00|2213.88|2213.88|2214.1|2214.1|2214.42|2214.42|2213.15|2213.15|0
1581931200000|2020-02-17 09:20:00|2214.41|2214.41|2214.97|2214.97|2215.04|2215.04|2214.01|2214.01|0
1581931500000|2020-02-17 09:25:00|2215.38|2215.38|2216.28|2216.28|2216.28|2216.28|2215.31|2215.31|0
1581931800000|2020-02-17 09:30:00|2216.05|2216.05|2218.83|2218.83|2218.83|2218.83|2216.05|2216.05|0
1581932100000|2020-02-17 09:35:00|2218.7|2218.7|2217.78|2217.78|2218.7|2218.7|2217.28|2217.28|0
1581932400000|2020-02-17 09:40:00|2218.19|2218.19|2218.69|2218.69|2218.85|2218.85|2218.09|2218.09|0
1581932700000|2020-02-17 09:45:00|2218.92|2218.92|2218.27|2218.27|2219.05|2219.05|2218.19|2218.19|0
1581933000000|2020-02-17 09:50:00|2218.36|2218.36|2217.76|2217.76|2219.34|2219.34|2217.76|2217.76|0
1581933300000|2020-02-17 09:55:00|2217.64|2217.64|2216.16|2216.16|2217.64|2217.64|2216.16|2216.16|0
1581933600000|2020-02-17 10:00:00|2216.24|2216.24|2214.85|2214.85|2216.51|2216.51|2214.16|2214.16|0
1581933900000|2020-02-17 10:05:00|2214.95|2214.95|2215.94|2215.94|2216.26|2216.26|2214.75|2214.75|0
1581934200000|2020-02-17 10:10:00|2215.84|2215.84|2214.89|2214.89|2216.01|2216.01|2214.89|2214.89|0
1581934500000|2020-02-17 10:15:00|2214.8|2214.8|2216.09|2216.09|2216.51|2216.51|2214.8|2214.8|0
1581934800000|2020-02-17 10:20:00|2216.19|2216.19|2216.21|2216.21|2216.42|2216.42|2216.08|2216.08|0
1581935100000|2020-02-17 10:25:00|2216.32|2216.32|2214.53|2214.53|2216.32|2216.32|2214.53|2214.53|0
1581935400000|2020-02-17 10:30:00|2214.4|2214.4|2212.13|2212.13|2214.58|2214.58|2212.13|2212.13|0
1581935700000|2020-02-17 10:35:00|2212.44|2212.44|2213.82|2213.82|2213.82|2213.82|2212.37|2212.37|0
1581936000000|2020-02-17 10:40:00|2213.73|2213.73|2213.6|2213.6|2213.73|2213.73|2213.16|2213.16|0
1581936300000|2020-02-17 10:45:00|2213.48|2213.48|2213.54|2213.54|2213.67|2213.67|2212.37|2212.37|0
1581936600000|2020-02-17 10:50:00|2213.42|2213.42|2213.94|2213.94|2214|2214|2213.1|2213.1|0
1581936900000|2020-02-17 10:55:00|2213.64|2213.64|2213.15|2213.15|2214.19|2214.19|2212.65|2212.65|0
1581937200000|2020-02-17 11:00:00|2213.02|2213.02|2212.69|2212.69|2213.8|2213.8|2212.46|2212.46|0
1581937500000|2020-02-17 11:05:00|2212.45|2212.45|2211.58|2211.58|2212.45|2212.45|2211.46|2211.46|0
1581937800000|2020-02-17 11:10:00|2211.68|2211.68|2212.54|2212.54|2212.54|2212.54|2210.87|2210.87|0
1581938100000|2020-02-17 11:15:00|2212.24|2212.24|2213.07|2213.07|2213.47|2213.47|2212.24|2212.24|0
1581938400000|2020-02-17 11:20:00|2213.18|2213.18|2214.64|2214.64|2214.69|2214.69|2213.18|2213.18|0
1581938700000|2020-02-17 11:25:00|2214.82|2214.82|2213.9|2213.9|2215.13|2215.13|2213.83|2213.83|0
1581939000000|2020-02-17 11:30:00|2213.71|2213.71|2213.77|2213.77|2213.93|2213.93|2213.26|2213.26|0
1581939300000|2020-02-17 11:35:00|2213.98|2213.98|2213.96|2213.96|2214.07|2214.07|2213.49|2213.49|0
1581939600000|2020-02-17 11:40:00|2214.05|2214.05|2215.23|2215.23|2215.36|2215.36|2213.95|2213.95|0
1581939900000|2020-02-17 11:45:00|2215.14|2215.14|2214.53|2214.53|2215.29|2215.29|2214.53|2214.53|0
1581940200000|2020-02-17 11:50:00|2214.38|2214.38|2212.42|2212.42|2214.38|2214.38|2212.1|2212.1|0
1581940500000|2020-02-17 11:55:00|2212.32|2212.32|2213.01|2213.01|2213.23|2213.23|2212.32|2212.32|0
1581940800000|2020-02-17 12:00:00|2212.63|2212.63|2208.62|2208.62|2212.63|2212.63|2208.06|2208.06|0
1581941100000|2020-02-17 12:05:00|2208.72|2208.72|2209.1|2209.1|2209.19|2209.19|2208.42|2208.42|0
1581941400000|2020-02-17 12:10:00|2208.87|2208.87|2207.21|2207.21|2208.87|2208.87|2207.21|2207.21|0
1581941700000|2020-02-17 12:15:00|2207.29|2207.29|2207.09|2207.09|2207.61|2207.61|2206.97|2206.97|0
1581942000000|2020-02-17 12:20:00|2206.79|2206.79|2206.22|2206.22|2206.88|2206.88|2206.12|2206.12|0
1581942300000|2020-02-17 12:25:00|2206.1|2206.1|2205.71|2205.71|2206.18|2206.18|2205.45|2205.45|0
1581942600000|2020-02-17 12:30:00|2205.61|2205.61|2206.01|2206.01|2206.63|2206.63|2205.61|2205.61|0
1581942900000|2020-02-17 12:35:00|2205.85|2205.85|2204.25|2204.25|2205.85|2205.85|2204.12|2204.12|0
1581943200000|2020-02-17 12:40:00|2204.18|2204.18|2203.03|2203.03|2204.4|2204.4|2202.87|2202.87|0
1581943500000|2020-02-17 12:45:00|2203|2203|2203.65|2203.65|2203.69|2203.69|2203|2203|0
1581943800000|2020-02-17 12:50:00|2203.81|2203.81|2206.02|2206.02|2206.02|2206.02|2203.81|2203.81|0
1581944100000|2020-02-17 12:55:00|2205.96|2205.96|2205.66|2205.66|2206.15|2206.15|2205.66|2205.66|0
1581944400000|2020-02-17 13:00:00|2205.36|2205.36|2204.37|2204.37|2205.47|2205.47|2204.37|2204.37|0
1581944700000|2020-02-17 13:05:00|2204.34|2204.34|2204.75|2204.75|2205.27|2205.27|2203.99|2203.99|0
1581945000000|2020-02-17 13:10:00|2204.65|2204.65|2204.03|2204.03|2204.65|2204.65|2203.69|2203.69|0
1581945300000|2020-02-17 13:15:00|2203.94|2203.94|2203.24|2203.24|2204.65|2204.65|2203.24|2203.24|0
1581945600000|2020-02-17 13:20:00|2203.44|2203.44|2205.35|2205.35|2205.52|2205.52|2203.44|2203.44|0
1581945900000|2020-02-17 13:25:00|2205.45|2205.45|2206.6|2206.6|2206.6|2206.6|2204.91|2204.91|0
1581946200000|2020-02-17 13:30:00|2206.36|2206.36|2205.96|2205.96|2206.84|2206.84|2205.86|2205.86|0
1581946500000|2020-02-17 13:35:00|2205.86|2205.86|2205.65|2205.65|2206.39|2206.39|2205.47|2205.47|0
1581946800000|2020-02-17 13:40:00|2205.43|2205.43|2205.27|2205.27|2205.54|2205.54|2205.02|2205.02|0
1581947100000|2020-02-17 13:45:00|2205.06|2205.06|2205.28|2205.28|2205.28|2205.28|2204.71|2204.71|0
1581947400000|2020-02-17 13:50:00|2205.16|2205.16|2204.99|2204.99|2205.28|2205.28|2204.72|2204.72|0
1581947700000|2020-02-17 13:55:00|2204.68|2204.68|2205.14|2205.14|2205.14|2205.14|2204.33|2204.33|0
1581948000000|2020-02-17 14:00:00|2205.29|2205.29|2205.09|2205.09|2205.59|2205.59|2204.58|2204.58|0
1581948300000|2020-02-17 14:05:00|2205.15|2205.15|2205.34|2205.34|2205.52|2205.52|2204.8|2204.8|0
1581948600000|2020-02-17 14:10:00|2205.54|2205.54|2205.96|2205.96|2205.96|2205.96|2205.17|2205.17|0
1581948900000|2020-02-17 14:15:00|2205.86|2205.86|2207.21|2207.21|2207.21|2207.21|2205.86|2205.86|0
1581949200000|2020-02-17 14:20:00|2207.11|2207.11|2207.84|2207.84|2208.42|2208.42|2206.63|2206.63|0
1581949500000|2020-02-17 14:25:00|2207.6|2207.6|2207.8|2207.8|2208.4|2208.4|2207.6|2207.6|0
1581949800000|2020-02-17 14:30:00|2207.86|2207.86|2207.74|2207.74|2208.37|2208.37|2207.52|2207.52|0
1581950100000|2020-02-17 14:35:00|2207.84|2207.84|2207.61|2207.61|2208|2208|2207.46|2207.46|0
1581950400000|2020-02-17 14:40:00|2207.39|2207.39|2208.74|2208.74|2208.84|2208.84|2207.39|2207.39|0
1581950700000|2020-02-17 14:45:00|2209.15|2209.15|2210.89|2210.89|2210.89|2210.89|2208.95|2208.95|0
1581951000000|2020-02-17 14:50:00|2210.69|2210.69|2210.45|2210.45|2210.93|2210.93|2210.15|2210.15|0
1581951300000|2020-02-17 14:55:00|2210.51|2210.51|2207.89|2207.89|2211.05|2211.05|2207.49|2207.49|0
1581951600000|2020-02-17 15:00:00|2208.2|2208.2|2209.02|2209.02|2209.05|2209.05|2208.2|2208.2|0
1581951900000|2020-02-17 15:05:00|2209.22|2209.22|2209.26|2209.26|2209.53|2209.53|2208.18|2208.18|0
1581952200000|2020-02-17 15:10:00|2209.33|2209.33|2209.46|2209.46|2210.12|2210.12|2209.33|2209.33|0
1581952500000|2020-02-17 15:15:00|2209.52|2209.52|2210.91|2210.91|2210.91|2210.91|2209.52|2209.52|0
1581952800000|2020-02-17 15:20:00|2210.76|2210.76|2213.99|2213.99|2213.99|2213.99|2210.76|2210.76|0
1581953100000|2020-02-17 15:25:00|2214.2|2214.2|2214.4|2214.4|2214.53|2214.53|2213.83|2213.83|0
1581953400000|2020-02-17 15:30:00|2214.25|2214.25|2215.48|2215.48|2216.01|2216.01|2214.01|2214.01|0
1581953700000|2020-02-17 15:35:00|2215.63|2215.63|2213.22|2213.22|2215.73|2215.73|2213.22|2213.22|0
1581954000000|2020-02-17 15:40:00|2213.16|2213.16|2214.34|2214.34|2215.03|2215.03|2213.16|2213.16|0
1581954300000|2020-02-17 15:45:00|2214.04|2214.04|2214.43|2214.43|2214.47|2214.47|2214|2214|0
1581954600000|2020-02-17 15:50:00|2214.53|2214.53|2214.53|2214.53|2215.77|2215.77|2214.38|2214.38|0
1581954900000|2020-02-17 15:55:00|2214.43|2214.43|2214.44|2214.44|2214.87|2214.87|2213.97|2213.97|0
1581955200000|2020-02-17 16:00:00|2214.65|2214.65|2214.36|2214.36|2214.65|2214.65|2212.92|2212.92|0
1581955500000|2020-02-17 16:05:00|2214.66|2214.66|2215.01|2215.01|2215.11|2215.11|2213.87|2213.87|0
1581955800000|2020-02-17 16:10:00|2215.13|2215.13|2214.09|2214.09|2215.65|2215.65|2214.09|2214.09|0
1581956100000|2020-02-17 16:15:00|2213.94|2213.94|2214.53|2214.53|2214.77|2214.77|2213.81|2213.81|0
1581956400000|2020-02-17 16:20:00|2214.47|2214.47|2215.76|2215.76|2215.79|2215.79|2213|2213|0
1581956700000|2020-02-17 16:25:00|2215.67|2215.67|2214.87|2214.87|2216.1|2216.1|2214.1|2214.1|0
1582013700000|2020-02-18 08:15:00|2205.83|2205.83|2206.97|2206.97|2207.72|2207.72|2205.29|2205.29|0
1582014000000|2020-02-18 08:20:00|2206.66|2206.66|2200.92|2200.92|2206.66|2206.66|2200.62|2200.62|0
1582014300000|2020-02-18 08:25:00|2200.39|2200.39|2197.06|2197.06|2200.7|2200.7|2196.49|2196.49|0
1582014600000|2020-02-18 08:30:00|2197.27|2197.27|2203.58|2203.58|2203.58|2203.58|2197.24|2197.24|0
1582014900000|2020-02-18 08:35:00|2203.38|2203.38|2203.82|2203.82|2204.12|2204.12|2203.22|2203.22|0
1582015200000|2020-02-18 08:40:00|2204.23|2204.23|2202.97|2202.97|2204.81|2204.81|2202.45|2202.45|0
1582015500000|2020-02-18 08:45:00|2203.18|2203.18|2205.77|2205.77|2205.77|2205.77|2203.18|2203.18|0
1582015800000|2020-02-18 08:50:00|2205.49|2205.49|2208.06|2208.06|2209.53|2209.53|2205.14|2205.14|0
1582016100000|2020-02-18 08:55:00|2207.96|2207.96|2209.07|2209.07|2209.83|2209.83|2207.95|2207.95|0
1582016400000|2020-02-18 09:00:00|2208.87|2208.87|2205.9|2205.9|2208.87|2208.87|2205.17|2205.17|0
1582016700000|2020-02-18 09:05:00|2205.8|2205.8|2205.83|2205.83|2206.03|2206.03|2203.71|2203.71|0
1582017000000|2020-02-18 09:10:00|2205.73|2205.73|2201.8|2201.8|2206.96|2206.96|2201.8|2201.8|0
1582017300000|2020-02-18 09:15:00|2201.86|2201.86|2202|2202|2202.18|2202.18|2200.6|2200.6|0
1582017600000|2020-02-18 09:20:00|2202.21|2202.21|2204.04|2204.04|2204.24|2204.24|2202.21|2202.21|0
1582017900000|2020-02-18 09:25:00|2203.94|2203.94|2201.84|2201.84|2204.04|2204.04|2201.84|2201.84|0
1582018200000|2020-02-18 09:30:00|2201.63|2201.63|2201.85|2201.85|2203.52|2203.52|2201.42|2201.42|0
1582018500000|2020-02-18 09:35:00|2202.13|2202.13|2199.55|2199.55|2202.16|2202.16|2199.46|2199.46|0
1582018800000|2020-02-18 09:40:00|2199.86|2199.86|2201.82|2201.82|2202.13|2202.13|2199.86|2199.86|0
1582019100000|2020-02-18 09:45:00|2201.62|2201.62|2200.44|2200.44|2202.81|2202.81|2200.44|2200.44|0
1582019400000|2020-02-18 09:50:00|2200.64|2200.64|2200.04|2200.04|2200.88|2200.88|2199.25|2199.25|0
1582019700000|2020-02-18 09:55:00|2200.2|2200.2|2201.56|2201.56|2201.78|2201.78|2200.12|2200.12|0
1582020000000|2020-02-18 10:00:00|2201.15|2201.15|2202.73|2202.73|2202.73|2202.73|2200.99|2200.99|0
1582020300000|2020-02-18 10:05:00|2203.15|2203.15|2203.72|2203.72|2204.1|2204.1|2203.03|2203.03|0
1582020600000|2020-02-18 10:10:00|2203.42|2203.42|2204.24|2204.24|2204.52|2204.52|2203.42|2203.42|0
1582020900000|2020-02-18 10:15:00|2204.04|2204.04|2203.29|2203.29|2204.73|2204.73|2202.99|2202.99|0
1582021200000|2020-02-18 10:20:00|2203.39|2203.39|2205.18|2205.18|2205.69|2205.69|2203.29|2203.29|0
1582021500000|2020-02-18 10:25:00|2205.31|2205.31|2205.3|2205.3|2207.04|2207.04|2205.3|2205.3|0
1582021800000|2020-02-18 10:30:00|2205.2|2205.2|2207.54|2207.54|2208.83|2208.83|2205.12|2205.12|0
1582022100000|2020-02-18 10:35:00|2207.24|2207.24|2206.76|2206.76|2207.24|2207.24|2206.29|2206.29|0
1582022400000|2020-02-18 10:40:00|2206.86|2206.86|2207.24|2207.24|2207.47|2207.47|2206.81|2206.81|0
1582022700000|2020-02-18 10:45:00|2207.04|2207.04|2207.26|2207.26|2207.33|2207.33|2206.9|2206.9|0
1582023000000|2020-02-18 10:50:00|2207.16|2207.16|2207.72|2207.72|2207.97|2207.97|2206.95|2206.95|0
1582023300000|2020-02-18 10:55:00|2207.3|2207.3|2207.97|2207.97|2208.32|2208.32|2206.93|2206.93|0
1582023600000|2020-02-18 11:00:00|2208.07|2208.07|2207.71|2207.71|2208.35|2208.35|2207.71|2207.71|0
1582023900000|2020-02-18 11:05:00|2207.51|2207.51|2205.41|2205.41|2207.51|2207.51|2205.41|2205.41|0
1582024200000|2020-02-18 11:10:00|2205.26|2205.26|2205.47|2205.47|2205.61|2205.61|2204.76|2204.76|0
1582024500000|2020-02-18 11:15:00|2205.58|2205.58|2203.8|2203.8|2205.58|2205.58|2203.8|2203.8|0
1582024800000|2020-02-18 11:20:00|2203.49|2203.49|2203.55|2203.55|2203.9|2203.9|2203.29|2203.29|0
1582025100000|2020-02-18 11:25:00|2203.75|2203.75|2203.95|2203.95|2204.56|2204.56|2203.01|2203.01|0
1582025400000|2020-02-18 11:30:00|2203.89|2203.89|2204.18|2204.18|2204.88|2204.88|2203.56|2203.56|0
1582025700000|2020-02-18 11:35:00|2203.97|2203.97|2201.41|2201.41|2203.97|2203.97|2201.41|2201.41|0
1582026000000|2020-02-18 11:40:00|2201.38|2201.38|2199.9|2199.9|2201.41|2201.41|2199.65|2199.65|0
1582026300000|2020-02-18 11:45:00|2199.84|2199.84|2198.59|2198.59|2199.84|2199.84|2198.13|2198.13|0
1582026600000|2020-02-18 11:50:00|2198.56|2198.56|2198.71|2198.71|2198.83|2198.83|2197.75|2197.75|0
1582026900000|2020-02-18 11:55:00|2199.05|2199.05|2197.61|2197.61|2199.05|2199.05|2197.4|2197.4|0
1582027200000|2020-02-18 12:00:00|2198.51|2198.51|2198.59|2198.59|2201.45|2201.45|2198.14|2198.14|0
1582027500000|2020-02-18 12:05:00|2198.62|2198.62|2197.78|2197.78|2198.62|2198.62|2197.38|2197.38|0
1582027800000|2020-02-18 12:10:00|2197.48|2197.48|2196.76|2196.76|2197.88|2197.88|2196.76|2196.76|0
1582028100000|2020-02-18 12:15:00|2196.83|2196.83|2196.96|2196.96|2197.29|2197.29|2196.38|2196.38|0
1582028400000|2020-02-18 12:20:00|2197.12|2197.12|2198.4|2198.4|2198.4|2198.4|2197.12|2197.12|0
1582028700000|2020-02-18 12:25:00|2197.87|2197.87|2198.88|2198.88|2199.68|2199.68|2197.8|2197.8|0
1582029000000|2020-02-18 12:30:00|2198.92|2198.92|2197.73|2197.73|2199.55|2199.55|2197.73|2197.73|0
1582029300000|2020-02-18 12:35:00|2197.88|2197.88|2197.68|2197.68|2198.04|2198.04|2197.6|2197.6|0
1582029600000|2020-02-18 12:40:00|2197.47|2197.47|2198.09|2198.09|2198.17|2198.17|2197.47|2197.47|0
1582029900000|2020-02-18 12:45:00|2198.19|2198.19|2197.36|2197.36|2198.19|2198.19|2197.33|2197.33|0
1582030200000|2020-02-18 12:50:00|2197.46|2197.46|2197.65|2197.65|2197.82|2197.82|2197.3|2197.3|0
1582030500000|2020-02-18 12:55:00|2198.06|2198.06|2198.09|2198.09|2198.94|2198.94|2198.06|2198.06|0
1582030800000|2020-02-18 13:00:00|2198.59|2198.59|2196.98|2196.98|2198.59|2198.59|2196.98|2196.98|0
1582031100000|2020-02-18 13:05:00|2196.85|2196.85|2197.64|2197.64|2198.05|2198.05|2196.85|2196.85|0
1582031400000|2020-02-18 13:10:00|2197.73|2197.73|2196.9|2196.9|2197.87|2197.87|2196.8|2196.8|0
1582031700000|2020-02-18 13:15:00|2196.84|2196.84|2196.73|2196.73|2196.84|2196.84|2196.28|2196.28|0
1582032000000|2020-02-18 13:20:00|2196.94|2196.94|2196.04|2196.04|2197.21|2197.21|2195.91|2195.91|0
1582032300000|2020-02-18 13:25:00|2195.97|2195.97|2196.25|2196.25|2196.25|2196.25|2195.55|2195.55|0
1582032600000|2020-02-18 13:30:00|2196.16|2196.16|2195.74|2195.74|2196.45|2196.45|2195.74|2195.74|0
1582032900000|2020-02-18 13:35:00|2195.95|2195.95|2196.68|2196.68|2196.98|2196.98|2195.95|2195.95|0
1582033200000|2020-02-18 13:40:00|2196.74|2196.74|2195.38|2195.38|2196.9|2196.9|2195.38|2195.38|0
1582033500000|2020-02-18 13:45:00|2195.08|2195.08|2195.25|2195.25|2195.25|2195.25|2194.15|2194.15|0
1582033800000|2020-02-18 13:50:00|2195.31|2195.31|2195.67|2195.67|2195.96|2195.96|2195.1|2195.1|0
1582034100000|2020-02-18 13:55:00|2195.46|2195.46|2195.26|2195.26|2195.55|2195.55|2194.99|2194.99|0
1582034400000|2020-02-18 14:00:00|2195.48|2195.48|2195.36|2195.36|2195.55|2195.55|2194.62|2194.62|0
1582034700000|2020-02-18 14:05:00|2195.2|2195.2|2196.54|2196.54|2196.54|2196.54|2195.1|2195.1|0
1582035000000|2020-02-18 14:10:00|2196.64|2196.64|2195.89|2195.89|2196.84|2196.84|2195.89|2195.89|0
1582035300000|2020-02-18 14:15:00|2195.79|2195.79|2195.96|2195.96|2196.32|2196.32|2195.68|2195.68|0
1582035600000|2020-02-18 14:20:00|2196.26|2196.26|2195.46|2195.46|2196.56|2196.56|2195.46|2195.46|0
1582035900000|2020-02-18 14:25:00|2195.5|2195.5|2194.36|2194.36|2195.7|2195.7|2194.36|2194.36|0
1582036200000|2020-02-18 14:30:00|2194.57|2194.57|2196.01|2196.01|2196.07|2196.07|2194.57|2194.57|0
1582036500000|2020-02-18 14:35:00|2196.2|2196.2|2194.06|2194.06|2197.18|2197.18|2193.46|2193.46|0
1582036800000|2020-02-18 14:40:00|2194.03|2194.03|2194.93|2194.93|2195.16|2195.16|2194.03|2194.03|0
1582037100000|2020-02-18 14:45:00|2194.99|2194.99|2195.56|2195.56|2195.93|2195.93|2194.45|2194.45|0
1582037400000|2020-02-18 14:50:00|2196.18|2196.18|2198.72|2198.72|2198.72|2198.72|2195.87|2195.87|0
1582037700000|2020-02-18 14:55:00|2198.62|2198.62|2198.72|2198.72|2198.72|2198.72|2198.06|2198.06|0
1582038000000|2020-02-18 15:00:00|2198.65|2198.65|2198.84|2198.84|2199.68|2199.68|2198.48|2198.48|0
1582038300000|2020-02-18 15:05:00|2198.54|2198.54|2198.99|2198.99|2199.11|2199.11|2197.36|2197.36|0
1582038600000|2020-02-18 15:10:00|2199.19|2199.19|2199.21|2199.21|2199.35|2199.35|2198.45|2198.45|0
1582038900000|2020-02-18 15:15:00|2199.3|2199.3|2198.23|2198.23|2199.69|2199.69|2198.03|2198.03|0
1582039200000|2020-02-18 15:20:00|2198.48|2198.48|2198.54|2198.54|2199.03|2199.03|2197.85|2197.85|0
1582039500000|2020-02-18 15:25:00|2198.34|2198.34|2197.23|2197.23|2198.48|2198.48|2197.03|2197.03|0
1582039800000|2020-02-18 15:30:00|2197.26|2197.26|2197.62|2197.62|2198.49|2198.49|2197.26|2197.26|0
1582040100000|2020-02-18 15:35:00|2197.83|2197.83|2198.48|2198.48|2198.48|2198.48|2197.38|2197.38|0
1582040400000|2020-02-18 15:40:00|2198.58|2198.58|2199.59|2199.59|2199.59|2199.59|2198|2198|0
1582040700000|2020-02-18 15:45:00|2199.65|2199.65|2200.5|2200.5|2200.71|2200.71|2199.65|2199.65|0
1582041000000|2020-02-18 15:50:00|2200.41|2200.41|2199.44|2199.44|2200.86|2200.86|2199.44|2199.44|0
1582041300000|2020-02-18 15:55:00|2199.54|2199.54|2199.84|2199.84|2200.37|2200.37|2199.19|2199.19|0
1582041600000|2020-02-18 16:00:00|2199.94|2199.94|2200.51|2200.51|2200.95|2200.95|2199.83|2199.83|0
1582041900000|2020-02-18 16:05:00|2200.76|2200.76|2199.86|2199.86|2201.14|2201.14|2199.3|2199.3|0
1582042200000|2020-02-18 16:10:00|2200.07|2200.07|2199.35|2199.35|2200.07|2200.07|2198.48|2198.48|0
1582042500000|2020-02-18 16:15:00|2199.45|2199.45|2199.54|2199.54|2200.41|2200.41|2199.25|2199.25|0
1582042800000|2020-02-18 16:20:00|2199.21|2199.21|2198.27|2198.27|2199.48|2199.48|2198.14|2198.14|0
1582043100000|2020-02-18 16:25:00|2198.58|2198.58|2196.05|2196.05|2198.62|2198.62|2195.69|2195.69|0
1582100100000|2020-02-19 08:15:00|2203.36|2203.36|2206.23|2206.23|2206.57|2206.57|2203.36|2203.36|0
1582100400000|2020-02-19 08:20:00|2206.53|2206.53|2206.15|2206.15|2207.32|2207.32|2203.96|2203.96|0
1582100700000|2020-02-19 08:25:00|2205.9|2205.9|2206.19|2206.19|2207.61|2207.61|2204.91|2204.91|0
1582101000000|2020-02-19 08:30:00|2206.25|2206.25|2208.22|2208.22|2209.25|2209.25|2206.25|2206.25|0
1582101300000|2020-02-19 08:35:00|2208.45|2208.45|2208.77|2208.77|2210.04|2210.04|2208.37|2208.37|0
1582101600000|2020-02-19 08:40:00|2208.15|2208.15|2209.38|2209.38|2209.9|2209.9|2207.9|2207.9|0
1582101900000|2020-02-19 08:45:00|2209.16|2209.16|2208.55|2208.55|2209.16|2209.16|2207.97|2207.97|0
1582102200000|2020-02-19 08:50:00|2208.73|2208.73|2208.3|2208.3|2208.73|2208.73|2207.61|2207.61|0
1582102500000|2020-02-19 08:55:00|2208.14|2208.14|2209.04|2209.04|2209.28|2209.28|2207.58|2207.58|0
1582102800000|2020-02-19 09:00:00|2209.26|2209.26|2209.96|2209.96|2210.66|2210.66|2209.26|2209.26|0
1582103100000|2020-02-19 09:05:00|2210.17|2210.17|2212.95|2212.95|2212.95|2212.95|2210.17|2210.17|0
1582103400000|2020-02-19 09:10:00|2213.02|2213.02|2215.16|2215.16|2215.16|2215.16|2213.02|2213.02|0
1582103700000|2020-02-19 09:15:00|2215.37|2215.37|2216.45|2216.45|2216.93|2216.93|2215.37|2215.37|0
1582104000000|2020-02-19 09:20:00|2216.65|2216.65|2214.75|2214.75|2217.88|2217.88|2214.66|2214.66|0
1582104300000|2020-02-19 09:25:00|2214.9|2214.9|2212.65|2212.65|2215.26|2215.26|2212.41|2212.41|0
1582104600000|2020-02-19 09:30:00|2212.34|2212.34|2212.16|2212.16|2212.68|2212.68|2211.77|2211.77|0
1582104900000|2020-02-19 09:35:00|2211.96|2211.96|2211.65|2211.65|2212.45|2212.45|2210.62|2210.62|0
1582105200000|2020-02-19 09:40:00|2211.95|2211.95|2210.41|2210.41|2211.95|2211.95|2210.35|2210.35|0
1582105500000|2020-02-19 09:45:00|2210.82|2210.82|2210.03|2210.03|2210.82|2210.82|2209.31|2209.31|0
1582105800000|2020-02-19 09:50:00|2210.34|2210.34|2210.03|2210.03|2211.46|2211.46|2210.03|2210.03|0
1582106100000|2020-02-19 09:55:00|2209.91|2209.91|2208.79|2208.79|2210.32|2210.32|2208.69|2208.69|0
1582106400000|2020-02-19 10:00:00|2208.97|2208.97|2209.19|2209.19|2209.5|2209.5|2208.17|2208.17|0
1582106700000|2020-02-19 10:05:00|2209.32|2209.32|2207.32|2207.32|2209.32|2209.32|2207.32|2207.32|0
1582107000000|2020-02-19 10:10:00|2207.38|2207.38|2208.52|2208.52|2208.59|2208.59|2206.96|2206.96|0
1582107300000|2020-02-19 10:15:00|2208.65|2208.65|2208.51|2208.51|2208.98|2208.98|2207.99|2207.99|0
1582107600000|2020-02-19 10:20:00|2208.38|2208.38|2208.26|2208.26|2208.38|2208.38|2207.82|2207.82|0
1582107900000|2020-02-19 10:25:00|2208.2|2208.2|2208.02|2208.02|2209.38|2209.38|2207.6|2207.6|0
1582108200000|2020-02-19 10:30:00|2207.95|2207.95|2209.22|2209.22|2209.28|2209.28|2207.53|2207.53|0
1582108500000|2020-02-19 10:35:00|2209.12|2209.12|2209.76|2209.76|2209.95|2209.95|2208.58|2208.58|0
1582108800000|2020-02-19 10:40:00|2209.92|2209.92|2212.65|2212.65|2213.02|2213.02|2209.92|2209.92|0
1582109100000|2020-02-19 10:45:00|2212.77|2212.77|2212.6|2212.6|2213.21|2213.21|2212.09|2212.09|0
1582109400000|2020-02-19 10:50:00|2212.81|2212.81|2212.86|2212.86|2213.19|2213.19|2212.8|2212.8|0
1582109700000|2020-02-19 10:55:00|2212.89|2212.89|2213.01|2213.01|2213.01|2213.01|2211.52|2211.52|0
1582110000000|2020-02-19 11:00:00|2212.69|2212.69|2212.36|2212.36|2213.05|2213.05|2212.36|2212.36|0
1582110300000|2020-02-19 11:05:00|2212.77|2212.77|2213.53|2213.53|2214.25|2214.25|2212.77|2212.77|0
1582110600000|2020-02-19 11:10:00|2213.68|2213.68|2214.71|2214.71|2214.84|2214.84|2213.68|2213.68|0
1582110900000|2020-02-19 11:15:00|2214.92|2214.92|2212.34|2212.34|2214.92|2214.92|2212.34|2212.34|0
1582111200000|2020-02-19 11:20:00|2212.69|2212.69|2212.1|2212.1|2212.89|2212.89|2212.1|2212.1|0
1582111500000|2020-02-19 11:25:00|2212.18|2212.18|2214.4|2214.4|2214.4|2214.4|2212.11|2212.11|0
1582111800000|2020-02-19 11:30:00|2214.52|2214.52|2214.67|2214.67|2214.77|2214.77|2213.99|2213.99|0
1582112100000|2020-02-19 11:35:00|2214.75|2214.75|2213.41|2213.41|2215.15|2215.15|2213.41|2213.41|0
1582112400000|2020-02-19 11:40:00|2213.62|2213.62|2213.74|2213.74|2214.04|2214.04|2213.62|2213.62|0
1582112700000|2020-02-19 11:45:00|2213.44|2213.44|2213.14|2213.14|2213.44|2213.44|2212.82|2212.82|0
1582113000000|2020-02-19 11:50:00|2212.93|2212.93|2211.4|2211.4|2213.58|2213.58|2211.4|2211.4|0
1582113300000|2020-02-19 11:55:00|2211.09|2211.09|2212.72|2212.72|2212.72|2212.72|2211.09|2211.09|0
1582113600000|2020-02-19 12:00:00|2213.19|2213.19|2212.62|2212.62|2213.57|2213.57|2211.74|2211.74|0
1582113900000|2020-02-19 12:05:00|2212.74|2212.74|2214.64|2214.64|2214.64|2214.64|2212.52|2212.52|0
1582114200000|2020-02-19 12:10:00|2214.84|2214.84|2213.86|2213.86|2214.84|2214.84|2213.77|2213.77|0
1582114500000|2020-02-19 12:15:00|2214.06|2214.06|2212.32|2212.32|2214.24|2214.24|2212.32|2212.32|0
1582114800000|2020-02-19 12:20:00|2212.01|2212.01|2212.97|2212.97|2213.28|2213.28|2212.01|2212.01|0
1582115100000|2020-02-19 12:25:00|2212.76|2212.76|2212.93|2212.93|2212.99|2212.99|2212.26|2212.26|0
1582115400000|2020-02-19 12:30:00|2213.13|2213.13|2214.45|2214.45|2214.78|2214.78|2212.86|2212.86|0
1582115700000|2020-02-19 12:35:00|2214.53|2214.53|2215.3|2215.3|2215.3|2215.3|2214.4|2214.4|0
1582116000000|2020-02-19 12:40:00|2215.09|2215.09|2214.74|2214.74|2215.09|2215.09|2214.52|2214.52|0
1582116300000|2020-02-19 12:45:00|2214.95|2214.95|2215.36|2215.36|2216.46|2216.46|2214.95|2214.95|0
1582116600000|2020-02-19 12:50:00|2215.51|2215.51|2215.82|2215.82|2215.82|2215.82|2215.21|2215.21|0
1582116900000|2020-02-19 12:55:00|2215.94|2215.94|2218|2218|2218|2218|2215.93|2215.93|0
1582117200000|2020-02-19 13:00:00|2217.79|2217.79|2218.13|2218.13|2218.13|2218.13|2217.46|2217.46|0
1582117500000|2020-02-19 13:05:00|2218.54|2218.54|2218.13|2218.13|2218.54|2218.54|2217.86|2217.86|0
1582117800000|2020-02-19 13:10:00|2218.28|2218.28|2217.78|2217.78|2218.53|2218.53|2217.78|2217.78|0
1582118100000|2020-02-19 13:15:00|2217.47|2217.47|2217.96|2217.96|2218.16|2218.16|2217.25|2217.25|0
1582118400000|2020-02-19 13:20:00|2217.86|2217.86|2218.97|2218.97|2219.18|2219.18|2217.71|2217.71|0
1582118700000|2020-02-19 13:25:00|2218.87|2218.87|2218.41|2218.41|2218.95|2218.95|2217.84|2217.84|0
1582119000000|2020-02-19 13:30:00|2218.57|2218.57|2217.46|2217.46|2218.57|2218.57|2217.46|2217.46|0
1582119300000|2020-02-19 13:35:00|2217.87|2217.87|2217.8|2217.8|2218.54|2218.54|2217.72|2217.72|0
1582119600000|2020-02-19 13:40:00|2217.59|2217.59|2218.65|2218.65|2218.82|2218.82|2217.59|2217.59|0
1582119900000|2020-02-19 13:45:00|2218.8|2218.8|2221.05|2221.05|2221.14|2221.14|2218.8|2218.8|0
1582120200000|2020-02-19 13:50:00|2220.9|2220.9|2220.84|2220.84|2221.2|2221.2|2220.53|2220.53|0
1582120500000|2020-02-19 13:55:00|2220.78|2220.78|2220.5|2220.5|2220.93|2220.93|2220.08|2220.08|0
1582120800000|2020-02-19 14:00:00|2220.2|2220.2|2219.94|2219.94|2220.3|2220.3|2219.37|2219.37|0
1582121100000|2020-02-19 14:05:00|2220|2220|2220.32|2220.32|2220.32|2220.32|2219.66|2219.66|0
1582121400000|2020-02-19 14:10:00|2220.62|2220.62|2220.15|2220.15|2221.07|2221.07|2220.15|2220.15|0
1582121700000|2020-02-19 14:15:00|2219.96|2219.96|2220.83|2220.83|2220.83|2220.83|2219.66|2219.66|0
1582122000000|2020-02-19 14:20:00|2221.04|2221.04|2222.38|2222.38|2222.38|2222.38|2220.62|2220.62|0
1582122300000|2020-02-19 14:25:00|2222.5|2222.5|2224.75|2224.75|2224.75|2224.75|2222.5|2222.5|0
1582122600000|2020-02-19 14:30:00|2224.55|2224.55|2224.33|2224.33|2225.71|2225.71|2223.67|2223.67|0
1582122900000|2020-02-19 14:35:00|2224.05|2224.05|2225.38|2225.38|2225.52|2225.52|2224.05|2224.05|0
1582123200000|2020-02-19 14:40:00|2225.48|2225.48|2225.31|2225.31|2226.05|2226.05|2225.01|2225.01|0
1582123500000|2020-02-19 14:45:00|2225.06|2225.06|2224.08|2224.08|2225.43|2225.43|2224.01|2224.01|0
1582123800000|2020-02-19 14:50:00|2224.05|2224.05|2225.37|2225.37|2225.7|2225.7|2223.52|2223.52|0
1582124100000|2020-02-19 14:55:00|2225.43|2225.43|2225.64|2225.64|2226|2226|2225.25|2225.25|0
1582124400000|2020-02-19 15:00:00|2225.6|2225.6|2226.34|2226.34|2226.68|2226.68|2225.6|2225.6|0
1582124700000|2020-02-19 15:05:00|2226.43|2226.43|2227.17|2227.17|2227.75|2227.75|2225.87|2225.87|0
1582125000000|2020-02-19 15:10:00|2227.38|2227.38|2223.63|2223.63|2227.56|2227.56|2223.36|2223.36|0
1582125300000|2020-02-19 15:15:00|2223.76|2223.76|2224.45|2224.45|2225.49|2225.49|2223.7|2223.7|0
1582125600000|2020-02-19 15:20:00|2224.63|2224.63|2225.52|2225.52|2226.03|2226.03|2224.63|2224.63|0
1582125900000|2020-02-19 15:25:00|2225.82|2225.82|2226.47|2226.47|2227.02|2227.02|2225.79|2225.79|0
1582126200000|2020-02-19 15:30:00|2226.39|2226.39|2225.84|2225.84|2226.5|2226.5|2225.34|2225.34|0
1582126500000|2020-02-19 15:35:00|2225.94|2225.94|2223.69|2223.69|2226.04|2226.04|2223.19|2223.19|0
1582126800000|2020-02-19 15:40:00|2223.87|2223.87|2227.26|2227.26|2227.44|2227.44|2223.87|2223.87|0
1582127100000|2020-02-19 15:45:00|2227.56|2227.56|2226.31|2226.31|2227.72|2227.72|2226.28|2226.28|0
1582127400000|2020-02-19 15:50:00|2226.1|2226.1|2226.95|2226.95|2227.28|2227.28|2225.77|2225.77|0
1582127700000|2020-02-19 15:55:00|2227.05|2227.05|2225.43|2225.43|2227.37|2227.37|2225.36|2225.36|0
1582128000000|2020-02-19 16:00:00|2225.63|2225.63|2226.41|2226.41|2226.41|2226.41|2224.89|2224.89|0
1582128300000|2020-02-19 16:05:00|2226.2|2226.2|2226.76|2226.76|2227.25|2227.25|2226.2|2226.2|0
1582128600000|2020-02-19 16:10:00|2226.73|2226.73|2226.13|2226.13|2227.02|2227.02|2225.69|2225.69|0
1582128900000|2020-02-19 16:15:00|2226.23|2226.23|2227.28|2227.28|2227.51|2227.51|2226.23|2226.23|0
1582129200000|2020-02-19 16:20:00|2227.07|2227.07|2227.44|2227.44|2227.67|2227.67|2226.23|2226.23|0
1582129500000|2020-02-19 16:25:00|2227.59|2227.59|2225.83|2225.83|2227.82|2227.82|2225.39|2225.39|0
1582186500000|2020-02-20 08:15:00|2228|2228|2225.35|2225.35|2228.39|2228.39|2224.71|2224.71|0
1582186800000|2020-02-20 08:20:00|2224.52|2224.52|2220.76|2220.76|2225.64|2225.64|2220.04|2220.04|0
1582187100000|2020-02-20 08:25:00|2219.85|2219.85|2222.94|2222.94|2222.94|2222.94|2217|2217|0
1582187400000|2020-02-20 08:30:00|2222.64|2222.64|2223.87|2223.87|2224.18|2224.18|2220.69|2220.69|0
1582187700000|2020-02-20 08:35:00|2223.78|2223.78|2222.01|2222.01|2223.9|2223.9|2221.61|2221.61|0
1582188000000|2020-02-20 08:40:00|2221.71|2221.71|2223.12|2223.12|2223.45|2223.45|2220.09|2220.09|0
1582188300000|2020-02-20 08:45:00|2223.43|2223.43|2222.65|2222.65|2223.88|2223.88|2222.23|2222.23|0
1582188600000|2020-02-20 08:50:00|2222.23|2222.23|2221.28|2221.28|2223.37|2223.37|2221|2221|0
1582188900000|2020-02-20 08:55:00|2221.16|2221.16|2218.83|2218.83|2221.36|2221.36|2218.83|2218.83|0
1582189200000|2020-02-20 09:00:00|2218.53|2218.53|2216.52|2216.52|2220.32|2220.32|2216.52|2216.52|0
1582189500000|2020-02-20 09:05:00|2215.9|2215.9|2215.09|2215.09|2215.9|2215.9|2214.05|2214.05|0
1582189800000|2020-02-20 09:10:00|2215.39|2215.39|2217.8|2217.8|2218.41|2218.41|2215.36|2215.36|0
1582190100000|2020-02-20 09:15:00|2217.55|2217.55|2216.19|2216.19|2217.76|2217.76|2216.19|2216.19|0
1582190400000|2020-02-20 09:20:00|2215.89|2215.89|2212.11|2212.11|2215.89|2215.89|2212.11|2212.11|0
1582190700000|2020-02-20 09:25:00|2212.41|2212.41|2209.35|2209.35|2212.41|2212.41|2209.33|2209.33|0
1582191000000|2020-02-20 09:30:00|2209.47|2209.47|2208.87|2208.87|2210.42|2210.42|2208.87|2208.87|0
1582191300000|2020-02-20 09:35:00|2209.28|2209.28|2209.86|2209.86|2210.95|2210.95|2209.07|2209.07|0
1582191600000|2020-02-20 09:40:00|2210.07|2210.07|2210.35|2210.35|2211.33|2211.33|2209.85|2209.85|0
1582191900000|2020-02-20 09:45:00|2210.5|2210.5|2209.29|2209.29|2211.37|2211.37|2208.89|2208.89|0
1582192200000|2020-02-20 09:50:00|2209.35|2209.35|2210.95|2210.95|2211.35|2211.35|2209.26|2209.26|0
1582192500000|2020-02-20 09:55:00|2211.05|2211.05|2209.41|2209.41|2211.05|2211.05|2208.7|2208.7|0
1582192800000|2020-02-20 10:00:00|2209.71|2209.71|2209.61|2209.61|2210.75|2210.75|2209.23|2209.23|0
1582193100000|2020-02-20 10:05:00|2209.4|2209.4|2208.49|2208.49|2209.59|2209.59|2208.49|2208.49|0
1582193400000|2020-02-20 10:10:00|2208.36|2208.36|2206.72|2206.72|2208.75|2208.75|2206.69|2206.69|0
1582193700000|2020-02-20 10:15:00|2206.42|2206.42|2206.14|2206.14|2207.66|2207.66|2206.14|2206.14|0
1582194000000|2020-02-20 10:20:00|2206.11|2206.11|2206.68|2206.68|2207.11|2207.11|2205.73|2205.73|0
1582194300000|2020-02-20 10:25:00|2207.09|2207.09|2206.34|2206.34|2207.09|2207.09|2204.99|2204.99|0
1582194600000|2020-02-20 10:30:00|2206.13|2206.13|2204.61|2204.61|2206.19|2206.19|2204.28|2204.28|0
1582194900000|2020-02-20 10:35:00|2204.8|2204.8|2207.62|2207.62|2207.62|2207.62|2204.14|2204.14|0
1582195200000|2020-02-20 10:40:00|2207.53|2207.53|2207.47|2207.47|2208.89|2208.89|2207.16|2207.16|0
1582195500000|2020-02-20 10:45:00|2207.15|2207.15|2205.24|2205.24|2207.15|2207.15|2205.2|2205.2|0
1582195800000|2020-02-20 10:50:00|2205.04|2205.04|2204.14|2204.14|2206|2206|2204.14|2204.14|0
1582196100000|2020-02-20 10:55:00|2204.17|2204.17|2204.95|2204.95|2205.16|2205.16|2204.17|2204.17|0
1582196400000|2020-02-20 11:00:00|2204.89|2204.89|2202.6|2202.6|2205.01|2205.01|2202.02|2202.02|0
1582196700000|2020-02-20 11:05:00|2203.01|2203.01|2202.53|2202.53|2203.07|2203.07|2202.03|2202.03|0
1582197000000|2020-02-20 11:10:00|2202.25|2202.25|2201.89|2201.89|2202.25|2202.25|2201.16|2201.16|0
1582197300000|2020-02-20 11:15:00|2201.81|2201.81|2203.53|2203.53|2203.53|2203.53|2201.81|2201.81|0
1582197600000|2020-02-20 11:20:00|2203.45|2203.45|2203.76|2203.76|2203.89|2203.89|2202.68|2202.68|0
1582197900000|2020-02-20 11:25:00|2203.83|2203.83|2203.52|2203.52|2203.95|2203.95|2203.37|2203.37|0
1582198200000|2020-02-20 11:30:00|2203.22|2203.22|2202.77|2202.77|2203.4|2203.4|2202.54|2202.54|0
1582198500000|2020-02-20 11:35:00|2203|2203|2202.69|2202.69|2203.52|2203.52|2201.94|2201.94|0
1582198800000|2020-02-20 11:40:00|2202.99|2202.99|2203.9|2203.9|2203.9|2203.9|2202.02|2202.02|0
1582199100000|2020-02-20 11:45:00|2204.1|2204.1|2203.9|2203.9|2204.72|2204.72|2203.84|2203.84|0
1582199400000|2020-02-20 11:50:00|2203.49|2203.49|2202.42|2202.42|2203.65|2203.65|2201.17|2201.17|0
1582199700000|2020-02-20 11:55:00|2202.46|2202.46|2200.81|2200.81|2202.64|2202.64|2200.6|2200.6|0
1582200000000|2020-02-20 12:00:00|2200.5|2200.5|2200.85|2200.85|2201.36|2201.36|2199.99|2199.99|0
1582200300000|2020-02-20 12:05:00|2200.64|2200.64|2200.64|2200.64|2201.4|2201.4|2200.64|2200.64|0
1582200600000|2020-02-20 12:10:00|2200.79|2200.79|2201.38|2201.38|2201.75|2201.75|2200.59|2200.59|0
1582200900000|2020-02-20 12:15:00|2201.28|2201.28|2204.48|2204.48|2205.1|2205.1|2201.28|2201.28|0
1582201200000|2020-02-20 12:20:00|2204.58|2204.58|2205.72|2205.72|2206.33|2206.33|2204.48|2204.48|0
1582201500000|2020-02-20 12:25:00|2205.82|2205.82|2204.24|2204.24|2206.16|2206.16|2203.89|2203.89|0
1582201800000|2020-02-20 12:30:00|2204.33|2204.33|2203.64|2203.64|2204.92|2204.92|2203.05|2203.05|0
1582202100000|2020-02-20 12:35:00|2203.44|2203.44|2202.77|2202.77|2203.54|2203.54|2202.45|2202.45|0
1582202400000|2020-02-20 12:40:00|2202.61|2202.61|2203.82|2203.82|2204.32|2204.32|2202.53|2202.53|0
1582202700000|2020-02-20 12:45:00|2203.72|2203.72|2204.97|2204.97|2204.97|2204.97|2203.72|2203.72|0
1582203000000|2020-02-20 12:50:00|2204.9|2204.9|2203.89|2203.89|2204.9|2204.9|2203.83|2203.83|0
1582203300000|2020-02-20 12:55:00|2203.8|2203.8|2204.78|2204.78|2204.78|2204.78|2203.33|2203.33|0
1582203600000|2020-02-20 13:00:00|2204.72|2204.72|2204|2204|2204.72|2204.72|2203.97|2203.97|0
1582203900000|2020-02-20 13:05:00|2204.2|2204.2|2204.1|2204.1|2204.3|2204.3|2203.57|2203.57|0
1582204200000|2020-02-20 13:10:00|2204.13|2204.13|2203.9|2203.9|2204.19|2204.19|2203.62|2203.62|0
1582204500000|2020-02-20 13:15:00|2203.87|2203.87|2204.51|2204.51|2204.64|2204.64|2203.58|2203.58|0
1582204800000|2020-02-20 13:20:00|2204.81|2204.81|2205.88|2205.88|2206.11|2206.11|2204.57|2204.57|0
1582205100000|2020-02-20 13:25:00|2205.91|2205.91|2206.34|2206.34|2206.64|2206.64|2205.91|2205.91|0
1582205400000|2020-02-20 13:30:00|2206.31|2206.31|2208.59|2208.59|2208.99|2208.99|2206.31|2206.31|0
1582205700000|2020-02-20 13:35:00|2208.36|2208.36|2208.06|2208.06|2208.61|2208.61|2207.36|2207.36|0
1582206000000|2020-02-20 13:40:00|2207.85|2207.85|2208.89|2208.89|2208.9|2208.9|2207.85|2207.85|0
1582206300000|2020-02-20 13:45:00|2208.68|2208.68|2207.69|2207.69|2208.68|2208.68|2207.69|2207.69|0
1582206600000|2020-02-20 13:50:00|2207.59|2207.59|2208.31|2208.31|2208.31|2208.31|2207.09|2207.09|0
1582206900000|2020-02-20 13:55:00|2208.72|2208.72|2209.66|2209.66|2210.51|2210.51|2208.62|2208.62|0
1582207200000|2020-02-20 14:00:00|2209.63|2209.63|2208.49|2208.49|2209.72|2209.72|2208.34|2208.34|0
1582207500000|2020-02-20 14:05:00|2208.7|2208.7|2208.11|2208.11|2208.78|2208.78|2207.35|2207.35|0
1582207800000|2020-02-20 14:10:00|2208.31|2208.31|2207.86|2207.86|2208.34|2208.34|2207.72|2207.72|0
1582208100000|2020-02-20 14:15:00|2207.66|2207.66|2209.39|2209.39|2209.42|2209.42|2207.25|2207.25|0
1582208400000|2020-02-20 14:20:00|2209.36|2209.36|2208.73|2208.73|2209.58|2209.58|2208.12|2208.12|0
1582208700000|2020-02-20 14:25:00|2208.63|2208.63|2207.72|2207.72|2208.63|2208.63|2207.56|2207.56|0
1582209000000|2020-02-20 14:30:00|2207.35|2207.35|2206.48|2206.48|2208.63|2208.63|2206.42|2206.42|0
1582209300000|2020-02-20 14:35:00|2206.42|2206.42|2203.89|2203.89|2206.42|2206.42|2202.81|2202.81|0
1582209600000|2020-02-20 14:40:00|2203.83|2203.83|2204.06|2204.06|2204.6|2204.6|2202.95|2202.95|0
1582209900000|2020-02-20 14:45:00|2203.96|2203.96|2202.3|2202.3|2203.96|2203.96|2202.15|2202.15|0
1582210200000|2020-02-20 14:50:00|2202.37|2202.37|2204.77|2204.77|2204.98|2204.98|2202.37|2202.37|0
1582210500000|2020-02-20 14:55:00|2204.56|2204.56|2204.11|2204.11|2204.86|2204.86|2203.45|2203.45|0
1582210800000|2020-02-20 15:00:00|2204.01|2204.01|2203.6|2203.6|2204.96|2204.96|2203.46|2203.46|0
1582211100000|2020-02-20 15:05:00|2203.91|2203.91|2205.29|2205.29|2205.38|2205.38|2203.6|2203.6|0
1582211400000|2020-02-20 15:10:00|2205.5|2205.5|2207.06|2207.06|2207.08|2207.08|2205.37|2205.37|0
1582211700000|2020-02-20 15:15:00|2207.18|2207.18|2205.63|2205.63|2207.39|2207.39|2205.36|2205.36|0
1582212000000|2020-02-20 15:20:00|2206.04|2206.04|2204.22|2204.22|2206.04|2206.04|2204.12|2204.12|0
1582212300000|2020-02-20 15:25:00|2204.01|2204.01|2202.09|2202.09|2204.01|2204.01|2202.09|2202.09|0
1582212600000|2020-02-20 15:30:00|2201.79|2201.79|2202.59|2202.59|2203.01|2203.01|2201.79|2201.79|0
1582212900000|2020-02-20 15:35:00|2202.56|2202.56|2199.99|2199.99|2202.56|2202.56|2199.9|2199.9|0
1582213200000|2020-02-20 15:40:00|2199.83|2199.83|2198.82|2198.82|2199.83|2199.83|2198.57|2198.57|0
1582213500000|2020-02-20 15:45:00|2198.85|2198.85|2198.85|2198.85|2198.91|2198.91|2198.11|2198.11|0
1582213800000|2020-02-20 15:50:00|2198.95|2198.95|2198.15|2198.15|2199.72|2199.72|2198.13|2198.13|0
1582214100000|2020-02-20 15:55:00|2198.05|2198.05|2196.12|2196.12|2198.05|2198.05|2195.52|2195.52|0
1582214400000|2020-02-20 16:00:00|2196.09|2196.09|2194.83|2194.83|2196.36|2196.36|2193.89|2193.89|0
1582214700000|2020-02-20 16:05:00|2194.92|2194.92|2194.72|2194.72|2196.58|2196.58|2194.62|2194.62|0
1582215000000|2020-02-20 16:10:00|2194.6|2194.6|2193.78|2193.78|2194.63|2194.63|2193.57|2193.57|0
1582215300000|2020-02-20 16:15:00|2193.7|2193.7|2193.3|2193.3|2193.94|2193.94|2191.94|2191.94|0
1582215600000|2020-02-20 16:20:00|2193.27|2193.27|2195.27|2195.27|2195.37|2195.37|2192.3|2192.3|0
1582215900000|2020-02-20 16:25:00|2195.69|2195.69|2192.53|2192.53|2195.69|2195.69|2192.53|2192.53|0
1582272900000|2020-02-21 08:15:00|2183.45|2183.45|2184.47|2184.47|2185.13|2185.13|2182.88|2182.88|0
1582273200000|2020-02-21 08:20:00|2184.37|2184.37|2178.77|2178.77|2184.37|2184.37|2178.63|2178.63|0
1582273500000|2020-02-21 08:25:00|2179.38|2179.38|2179.21|2179.21|2181.17|2181.17|2178.75|2178.75|0
1582273800000|2020-02-21 08:30:00|2180.97|2180.97|2179.76|2179.76|2183.94|2183.94|2179.76|2179.76|0
1582274100000|2020-02-21 08:35:00|2179.86|2179.86|2183.3|2183.3|2183.99|2183.99|2179.63|2179.63|0
1582274400000|2020-02-21 08:40:00|2184.13|2184.13|2181.66|2181.66|2184.49|2184.49|2181.17|2181.17|0
1582274700000|2020-02-21 08:45:00|2182.07|2182.07|2183.06|2183.06|2183.76|2183.76|2182.07|2182.07|0
1582275000000|2020-02-21 08:50:00|2182.9|2182.9|2179.35|2179.35|2182.99|2182.99|2179.12|2179.12|0
1582275300000|2020-02-21 08:55:00|2179.25|2179.25|2178.1|2178.1|2179.92|2179.92|2176.54|2176.54|0
1582275600000|2020-02-21 09:00:00|2178.29|2178.29|2176.09|2176.09|2178.93|2178.93|2176.09|2176.09|0
1582275900000|2020-02-21 09:05:00|2176.3|2176.3|2173.62|2173.62|2176.74|2176.74|2173.48|2173.48|0
1582276200000|2020-02-21 09:10:00|2173.41|2173.41|2173.28|2173.28|2174.1|2174.1|2172.93|2172.93|0
1582276500000|2020-02-21 09:15:00|2172.88|2172.88|2175.26|2175.26|2175.29|2175.29|2172.23|2172.23|0
1582276800000|2020-02-21 09:20:00|2175.32|2175.32|2177.69|2177.69|2178.06|2178.06|2175.32|2175.32|0
1582277100000|2020-02-21 09:25:00|2177.56|2177.56|2177.79|2177.79|2178.1|2178.1|2176.85|2176.85|0
1582277400000|2020-02-21 09:30:00|2177.59|2177.59|2175.59|2175.59|2178.22|2178.22|2174.65|2174.65|0
1582277700000|2020-02-21 09:35:00|2175.49|2175.49|2179.2|2179.2|2179.23|2179.23|2175.37|2175.37|0
1582278000000|2020-02-21 09:40:00|2179.4|2179.4|2178.66|2178.66|2179.4|2179.4|2176.69|2176.69|0
1582278300000|2020-02-21 09:45:00|2178.78|2178.78|2178.81|2178.81|2179.55|2179.55|2178.09|2178.09|0
1582278600000|2020-02-21 09:50:00|2178.89|2178.89|2178.43|2178.43|2179.6|2179.6|2178.43|2178.43|0
1582278900000|2020-02-21 09:55:00|2178.53|2178.53|2179.22|2179.22|2179.41|2179.41|2178.19|2178.19|0
1582279200000|2020-02-21 10:00:00|2179.34|2179.34|2183.43|2183.43|2184.55|2184.55|2179.08|2179.08|0
1582279500000|2020-02-21 10:05:00|2183.63|2183.63|2183.55|2183.55|2184.74|2184.74|2183.31|2183.31|0
1582279800000|2020-02-21 10:10:00|2183.75|2183.75|2183.9|2183.9|2184.61|2184.61|2183.46|2183.46|0
1582280100000|2020-02-21 10:15:00|2184.14|2184.14|2184.56|2184.56|2186.46|2186.46|2184.02|2184.02|0
1582280400000|2020-02-21 10:20:00|2184.68|2184.68|2187.43|2187.43|2187.55|2187.55|2184.56|2184.56|0
1582280700000|2020-02-21 10:25:00|2187.55|2187.55|2187.68|2187.68|2189.19|2189.19|2187.43|2187.43|0
1582281000000|2020-02-21 10:30:00|2187.45|2187.45|2187.97|2187.97|2188.83|2188.83|2187.13|2187.13|0
1582281300000|2020-02-21 10:35:00|2187.55|2187.55|2188.26|2188.26|2188.64|2188.64|2187.43|2187.43|0
1582281600000|2020-02-21 10:40:00|2188.5|2188.5|2186.21|2186.21|2188.74|2188.74|2186.09|2186.09|0
1582281900000|2020-02-21 10:45:00|2186.09|2186.09|2188.5|2188.5|2189.06|2189.06|2185.97|2185.97|0
1582282200000|2020-02-21 10:50:00|2188.6|2188.6|2189.99|2189.99|2190.44|2190.44|2188.6|2188.6|0
1582282500000|2020-02-21 10:55:00|2190.12|2190.12|2189.28|2189.28|2190.7|2190.7|2189.28|2189.28|0
1582282800000|2020-02-21 11:00:00|2189.78|2189.78|2190.91|2190.91|2190.91|2190.91|2189.22|2189.22|0
1582283100000|2020-02-21 11:05:00|2191.03|2191.03|2191.77|2191.77|2193.19|2193.19|2190.91|2190.91|0
1582283400000|2020-02-21 11:10:00|2191.53|2191.53|2190.41|2190.41|2191.53|2191.53|2189.88|2189.88|0
1582283700000|2020-02-21 11:15:00|2190.32|2190.32|2191.3|2191.3|2191.57|2191.57|2189.89|2189.89|0
1582284000000|2020-02-21 11:20:00|2191.4|2191.4|2190.32|2190.32|2191.62|2191.62|2190.2|2190.2|0
1582284300000|2020-02-21 11:25:00|2190.42|2190.42|2190.89|2190.89|2191.69|2191.69|2190.26|2190.26|0
1582284600000|2020-02-21 11:30:00|2190.92|2190.92|2190.89|2190.89|2191.08|2191.08|2189.95|2189.95|0
1582284900000|2020-02-21 11:35:00|2191.09|2191.09|2189.75|2189.75|2191.09|2191.09|2188.77|2188.77|0
1582285200000|2020-02-21 11:40:00|2189.63|2189.63|2189.98|2189.98|2190.1|2190.1|2189.03|2189.03|0
1582285500000|2020-02-21 11:45:00|2190.32|2190.32|2191.11|2191.11|2191.56|2191.56|2190.29|2190.29|0
1582285800000|2020-02-21 11:50:00|2191.05|2191.05|2189.69|2189.69|2191.71|2191.71|2189.69|2189.69|0
1582286100000|2020-02-21 11:55:00|2190.29|2190.29|2189.12|2189.12|2190.72|2190.72|2188.43|2188.43|0
1582286400000|2020-02-21 12:00:00|2188.12|2188.12|2188.59|2188.59|2188.95|2188.95|2185.98|2185.98|0
1582286700000|2020-02-21 12:05:00|2188.75|2188.75|2189.04|2189.04|2190.63|2190.63|2188.54|2188.54|0
1582287000000|2020-02-21 12:10:00|2189.24|2189.24|2187.43|2187.43|2189.24|2189.24|2187.43|2187.43|0
1582287300000|2020-02-21 12:15:00|2187.35|2187.35|2187.17|2187.17|2187.35|2187.35|2187.01|2187.01|0
1582287600000|2020-02-21 12:20:00|2187.29|2187.29|2185.91|2185.91|2187.84|2187.84|2185.87|2185.87|0
1582287900000|2020-02-21 12:25:00|2186.15|2186.15|2186.6|2186.6|2187.39|2187.39|2185.88|2185.88|0
1582288200000|2020-02-21 12:30:00|2186.5|2186.5|2187.15|2187.15|2187.15|2187.15|2185.94|2185.94|0
1582288500000|2020-02-21 12:35:00|2187.27|2187.27|2187.61|2187.61|2188.63|2188.63|2187.14|2187.14|0
1582288800000|2020-02-21 12:40:00|2187.85|2187.85|2187.02|2187.02|2188.2|2188.2|2186.92|2186.92|0
1582289100000|2020-02-21 12:45:00|2186.9|2186.9|2186.73|2186.73|2187.7|2187.7|2186.39|2186.39|0
1582289400000|2020-02-21 12:50:00|2186.82|2186.82|2187.43|2187.43|2187.43|2187.43|2186.51|2186.51|0
1582289700000|2020-02-21 12:55:00|2187.37|2187.37|2187.19|2187.19|2187.42|2187.42|2186.84|2186.84|0
1582290000000|2020-02-21 13:00:00|2187.09|2187.09|2187.42|2187.42|2189.16|2189.16|2187.02|2187.02|0
1582290300000|2020-02-21 13:05:00|2187.22|2187.22|2187.37|2187.37|2187.43|2187.43|2186.43|2186.43|0
1582290600000|2020-02-21 13:10:00|2187.47|2187.47|2185.16|2185.16|2187.63|2187.63|2185.16|2185.16|0
1582290900000|2020-02-21 13:15:00|2185.28|2185.28|2183.55|2183.55|2185.86|2185.86|2183.55|2183.55|0
1582291200000|2020-02-21 13:20:00|2183.42|2183.42|2183.99|2183.99|2184.11|2184.11|2183.19|2183.19|0
1582291500000|2020-02-21 13:25:00|2184.09|2184.09|2184.79|2184.79|2185.16|2185.16|2183.5|2183.5|0
1582291800000|2020-02-21 13:30:00|2184.82|2184.82|2184.49|2184.49|2185.31|2185.31|2184.44|2184.44|0
1582292100000|2020-02-21 13:35:00|2184.62|2184.62|2184.69|2184.69|2184.99|2184.99|2184.49|2184.49|0
1582292400000|2020-02-21 13:40:00|2184.9|2184.9|2186.24|2186.24|2186.32|2186.32|2184.9|2184.9|0
1582292700000|2020-02-21 13:45:00|2186.37|2186.37|2186.12|2186.12|2186.85|2186.85|2185.84|2185.84|0
1582293000000|2020-02-21 13:50:00|2186.42|2186.42|2185.69|2185.69|2186.42|2186.42|2185.46|2185.46|0
1582293300000|2020-02-21 13:55:00|2185.59|2185.59|2183.6|2183.6|2185.59|2185.59|2183.6|2183.6|0
1582293600000|2020-02-21 14:00:00|2183.79|2183.79|2182.53|2182.53|2183.79|2183.79|2182.48|2182.48|0
1582293900000|2020-02-21 14:05:00|2182.68|2182.68|2182.74|2182.74|2183.47|2183.47|2182.59|2182.59|0
1582294200000|2020-02-21 14:10:00|2182.53|2182.53|2182.85|2182.85|2182.93|2182.93|2182.3|2182.3|0
1582294500000|2020-02-21 14:15:00|2182.94|2182.94|2183.01|2183.01|2183.01|2183.01|2181.76|2181.76|0
1582294800000|2020-02-21 14:20:00|2183.29|2183.29|2182.75|2182.75|2183.97|2183.97|2182.75|2182.75|0
1582295100000|2020-02-21 14:25:00|2182.81|2182.81|2182.62|2182.62|2183.1|2183.1|2182.37|2182.37|0
1582295400000|2020-02-21 14:30:00|2182.5|2182.5|2181.37|2181.37|2184.18|2184.18|2180.46|2180.46|0
1582295700000|2020-02-21 14:35:00|2181.21|2181.21|2177.57|2177.57|2181.21|2181.21|2177.57|2177.57|0
1582296000000|2020-02-21 14:40:00|2177.45|2177.45|2176.37|2176.37|2177.57|2177.57|2174.86|2174.86|0
1582296300000|2020-02-21 14:45:00|2176.43|2176.43|2168.8|2168.8|2176.43|2176.43|2168.65|2168.65|0
1582296600000|2020-02-21 14:50:00|2168.59|2168.59|2168.96|2168.96|2171.56|2171.56|2168.14|2168.14|0
1582296900000|2020-02-21 14:55:00|2169.26|2169.26|2170.53|2170.53|2171.25|2171.25|2169.16|2169.16|0
1582297200000|2020-02-21 15:00:00|2170.34|2170.34|2166.07|2166.07|2171.66|2171.66|2165.85|2165.85|0
1582297500000|2020-02-21 15:05:00|2166.17|2166.17|2165.61|2165.61|2167.35|2167.35|2165.01|2165.01|0
1582297800000|2020-02-21 15:10:00|2165.81|2165.81|2162.64|2162.64|2165.81|2165.81|2161.79|2161.79|0
1582298100000|2020-02-21 15:15:00|2162.56|2162.56|2160.66|2160.66|2162.56|2162.56|2159.91|2159.91|0
1582298400000|2020-02-21 15:20:00|2160.6|2160.6|2163.91|2163.91|2164.03|2164.03|2160.5|2160.5|0
1582298700000|2020-02-21 15:25:00|2163.49|2163.49|2161.98|2161.98|2164.14|2164.14|2161.47|2161.47|0
1582299000000|2020-02-21 15:30:00|2161.88|2161.88|2160.15|2160.15|2161.88|2161.88|2159.65|2159.65|0
1582299300000|2020-02-21 15:35:00|2160.24|2160.24|2161.2|2161.2|2162.55|2162.55|2160.24|2160.24|0
1582299600000|2020-02-21 15:40:00|2161.04|2161.04|2160.13|2160.13|2161.15|2161.15|2159.57|2159.57|0
1582299900000|2020-02-21 15:45:00|2160.1|2160.1|2158.49|2158.49|2160.3|2160.3|2156.4|2156.4|0
1582300200000|2020-02-21 15:50:00|2158.37|2158.37|2160.94|2160.94|2161.53|2161.53|2158.27|2158.27|0
1582300500000|2020-02-21 15:55:00|2161.36|2161.36|2161.01|2161.01|2161.84|2161.84|2160.45|2160.45|0
1582300800000|2020-02-21 16:00:00|2160.92|2160.92|2161.99|2161.99|2162.94|2162.94|2160.8|2160.8|0
1582301100000|2020-02-21 16:05:00|2162.19|2162.19|2162.31|2162.31|2162.74|2162.74|2161.58|2161.58|0
1582301400000|2020-02-21 16:10:00|2161.99|2161.99|2163.4|2163.4|2163.4|2163.4|2161.46|2161.46|0
1582301700000|2020-02-21 16:15:00|2163.28|2163.28|2163.57|2163.57|2163.94|2163.94|2162.96|2162.96|0
1582302000000|2020-02-21 16:20:00|2163.45|2163.45|2166.14|2166.14|2166.14|2166.14|2163.33|2163.33|0
1582302300000|2020-02-21 16:25:00|2166.22|2166.22|2167.5|2167.5|2167.67|2167.67|2165.74|2165.74|0
1582532100000|2020-02-24 08:15:00|2126.57|2126.57|2125.17|2125.17|2128.41|2128.41|2124.32|2124.32|0
1582532400000|2020-02-24 08:20:00|2125.29|2125.29|2128.76|2128.76|2129.59|2129.59|2125.29|2125.29|0
1582532700000|2020-02-24 08:25:00|2128.86|2128.86|2125.17|2125.17|2128.86|2128.86|2125.17|2125.17|0
1582533000000|2020-02-24 08:30:00|2124.58|2124.58|2118.98|2118.98|2124.58|2124.58|2118.73|2118.73|0
1582533300000|2020-02-24 08:35:00|2119.23|2119.23|2118.04|2118.04|2119.44|2119.44|2117.58|2117.58|0
1582533600000|2020-02-24 08:40:00|2118.16|2118.16|2115.02|2115.02|2118.3|2118.3|2113.91|2113.91|0
1582533900000|2020-02-24 08:45:00|2115.14|2115.14|2116.56|2116.56|2118.18|2118.18|2115.06|2115.06|0
1582534200000|2020-02-24 08:50:00|2116.84|2116.84|2115.83|2115.83|2117.46|2117.46|2115.82|2115.82|0
1582534500000|2020-02-24 08:55:00|2115.7|2115.7|2117.24|2117.24|2119.14|2119.14|2115.7|2115.7|0
1582534800000|2020-02-24 09:00:00|2117.65|2117.65|2114.82|2114.82|2118.95|2118.95|2114.82|2114.82|0
1582535100000|2020-02-24 09:05:00|2114.62|2114.62|2114.27|2114.27|2115.71|2115.71|2114.23|2114.23|0
1582535400000|2020-02-24 09:10:00|2114.18|2114.18|2112.67|2112.67|2114.64|2114.64|2111.52|2111.52|0
1582535700000|2020-02-24 09:15:00|2112.47|2112.47|2107.41|2107.41|2112.47|2112.47|2107.41|2107.41|0
1582536000000|2020-02-24 09:20:00|2107.53|2107.53|2106.7|2106.7|2109.34|2109.34|2106.57|2106.57|0
1582536300000|2020-02-24 09:25:00|2106.45|2106.45|2106.19|2106.19|2106.45|2106.45|2104.65|2104.65|0
1582536600000|2020-02-24 09:30:00|2105.65|2105.65|2105.94|2105.94|2107.54|2107.54|2104.86|2104.86|0
1582536900000|2020-02-24 09:35:00|2105.53|2105.53|2104.22|2104.22|2105.53|2105.53|2102.8|2102.8|0
1582537200000|2020-02-24 09:40:00|2104.34|2104.34|2103.61|2103.61|2104.56|2104.56|2102.1|2102.1|0
1582537500000|2020-02-24 09:45:00|2103.49|2103.49|2107.37|2107.37|2107.4|2107.4|2103.49|2103.49|0
1582537800000|2020-02-24 09:50:00|2107.6|2107.6|2107.85|2107.85|2108.21|2108.21|2106.7|2106.7|0
1582538100000|2020-02-24 09:55:00|2108.09|2108.09|2108.35|2108.35|2109.16|2109.16|2107.86|2107.86|0
1582538400000|2020-02-24 10:00:00|2108.11|2108.11|2106.42|2106.42|2108.86|2108.86|2105.73|2105.73|0
1582538700000|2020-02-24 10:05:00|2106.3|2106.3|2102.67|2102.67|2106.91|2106.91|2102.2|2102.2|0
1582539000000|2020-02-24 10:10:00|2102.26|2102.26|2100.1|2100.1|2102.36|2102.36|2100.1|2100.1|0
1582539300000|2020-02-24 10:15:00|2100.22|2100.22|2098.42|2098.42|2100.27|2100.27|2098.42|2098.42|0
1582539600000|2020-02-24 10:20:00|2098.72|2098.72|2096.95|2096.95|2099.4|2099.4|2096.36|2096.36|0
1582539900000|2020-02-24 10:25:00|2097.15|2097.15|2095.77|2095.77|2097.48|2097.48|2095.29|2095.29|0
1582540200000|2020-02-24 10:30:00|2095.98|2095.98|2092.85|2092.85|2095.98|2095.98|2091.87|2091.87|0
1582540500000|2020-02-24 10:35:00|2092.97|2092.97|2093.88|2093.88|2094.77|2094.77|2092.97|2092.97|0
1582540800000|2020-02-24 10:40:00|2094|2094|2094.83|2094.83|2095.1|2095.1|2094|2094|0
1582541100000|2020-02-24 10:45:00|2094.72|2094.72|2092.36|2092.36|2095.32|2095.32|2091.93|2091.93|0
1582541400000|2020-02-24 10:50:00|2092.07|2092.07|2093.93|2093.93|2095.3|2095.3|2091.72|2091.72|0
1582541700000|2020-02-24 10:55:00|2093.58|2093.58|2093.98|2093.98|2094.49|2094.49|2092.94|2092.94|0
1582542000000|2020-02-24 11:00:00|2093.85|2093.85|2093.2|2093.2|2094.38|2094.38|2093.07|2093.07|0
1582542300000|2020-02-24 11:05:00|2093.11|2093.11|2088.07|2088.07|2093.11|2093.11|2088.07|2088.07|0
1582542600000|2020-02-24 11:10:00|2088.27|2088.27|2089.1|2089.1|2089.12|2089.12|2087.25|2087.25|0
1582542900000|2020-02-24 11:15:00|2088.8|2088.8|2089.02|2089.02|2089.02|2089.02|2084.5|2084.5|0
1582543200000|2020-02-24 11:20:00|2089.23|2089.23|2089.77|2089.77|2090.81|2090.81|2088.25|2088.25|0
1582543500000|2020-02-24 11:25:00|2089.67|2089.67|2089.27|2089.27|2089.67|2089.67|2086.8|2086.8|0
1582543800000|2020-02-24 11:30:00|2089.09|2089.09|2089.39|2089.39|2089.61|2089.61|2088.44|2088.44|0
1582544100000|2020-02-24 11:35:00|2089.14|2089.14|2093.42|2093.42|2093.42|2093.42|2089.14|2089.14|0
1582544400000|2020-02-24 11:40:00|2093.54|2093.54|2090.94|2090.94|2094.13|2094.13|2090.91|2090.91|0
1582544700000|2020-02-24 11:45:00|2091.07|2091.07|2091.11|2091.11|2091.95|2091.95|2091.03|2091.03|0
1582545000000|2020-02-24 11:50:00|2091.32|2091.32|2091.15|2091.15|2091.71|2091.71|2090.41|2090.41|0
1582545300000|2020-02-24 11:55:00|2091.05|2091.05|2092.34|2092.34|2092.91|2092.91|2090.18|2090.18|0
1582545600000|2020-02-24 12:00:00|2091.89|2091.89|2093.84|2093.84|2093.84|2093.84|2090.69|2090.69|0
1582545900000|2020-02-24 12:05:00|2093.64|2093.64|2098.21|2098.21|2098.27|2098.27|2093.64|2093.64|0
1582546200000|2020-02-24 12:10:00|2098.31|2098.31|2098.2|2098.2|2100.68|2100.68|2098.01|2098.01|0
1582546500000|2020-02-24 12:15:00|2098.07|2098.07|2097.74|2097.74|2098.07|2098.07|2096.95|2096.95|0
1582546800000|2020-02-24 12:20:00|2097.32|2097.32|2096.26|2096.26|2097.39|2097.39|2096.26|2096.26|0
1582547100000|2020-02-24 12:25:00|2095.85|2095.85|2094.65|2094.65|2096.23|2096.23|2094.4|2094.4|0
1582547400000|2020-02-24 12:30:00|2094.89|2094.89|2095.81|2095.81|2096.18|2096.18|2094.24|2094.24|0
1582547700000|2020-02-24 12:35:00|2096.03|2096.03|2092.84|2092.84|2096.21|2096.21|2092.64|2092.64|0
1582548000000|2020-02-24 12:40:00|2092.59|2092.59|2091|2091|2092.66|2092.66|2091|2091|0
1582548300000|2020-02-24 12:45:00|2090.77|2090.77|2089.61|2089.61|2091.15|2091.15|2089.13|2089.13|0
1582548600000|2020-02-24 12:50:00|2089.71|2089.71|2087.7|2087.7|2091.08|2091.08|2087.7|2087.7|0
1582548900000|2020-02-24 12:55:00|2087.6|2087.6|2087.21|2087.21|2088.2|2088.2|2086.65|2086.65|0
1582549200000|2020-02-24 13:00:00|2087.3|2087.3|2086.06|2086.06|2087.6|2087.6|2086.06|2086.06|0
1582549500000|2020-02-24 13:05:00|2085.85|2085.85|2085.28|2085.28|2086.21|2086.21|2085.26|2085.26|0
1582549800000|2020-02-24 13:10:00|2085.44|2085.44|2088.81|2088.81|2089.05|2089.05|2085.44|2085.44|0
1582550100000|2020-02-24 13:15:00|2089.01|2089.01|2088.81|2088.81|2089.35|2089.35|2088.34|2088.34|0
1582550400000|2020-02-24 13:20:00|2088.69|2088.69|2086.64|2086.64|2088.7|2088.7|2086.64|2086.64|0
1582550700000|2020-02-24 13:25:00|2086.45|2086.45|2085.86|2085.86|2086.45|2086.45|2084.27|2084.27|0
1582551000000|2020-02-24 13:30:00|2085.65|2085.65|2082.24|2082.24|2085.65|2085.65|2082.02|2082.02|0
1582551300000|2020-02-24 13:35:00|2082.27|2082.27|2082.83|2082.83|2084.27|2084.27|2082.27|2082.27|0
1582551600000|2020-02-24 13:40:00|2082.86|2082.86|2081.61|2081.61|2082.86|2082.86|2081.3|2081.3|0
1582551900000|2020-02-24 13:45:00|2081.51|2081.51|2081.47|2081.47|2082.98|2082.98|2081.3|2081.3|0
1582552200000|2020-02-24 13:50:00|2081.59|2081.59|2080.66|2080.66|2081.65|2081.65|2080.41|2080.41|0
1582552500000|2020-02-24 13:55:00|2080.78|2080.78|2080.93|2080.93|2080.98|2080.98|2079.88|2079.88|0
1582552800000|2020-02-24 14:00:00|2080.84|2080.84|2080.9|2080.9|2082.55|2082.55|2080.53|2080.53|0
1582553100000|2020-02-24 14:05:00|2080.78|2080.78|2081.32|2081.32|2081.44|2081.44|2079.97|2079.97|0
1582553400000|2020-02-24 14:10:00|2081.2|2081.2|2079.57|2079.57|2081.53|2081.53|2079.37|2079.37|0
1582553700000|2020-02-24 14:15:00|2079.47|2079.47|2080.53|2080.53|2080.97|2080.97|2078.96|2078.96|0
1582554000000|2020-02-24 14:20:00|2080.65|2080.65|2079.25|2079.25|2080.86|2080.86|2079.25|2079.25|0
1582554300000|2020-02-24 14:25:00|2079.31|2079.31|2080.19|2080.19|2081.36|2081.36|2078.48|2078.48|0
1582554600000|2020-02-24 14:30:00|2080.6|2080.6|2091.41|2091.41|2092.14|2092.14|2080.22|2080.22|0
1582554900000|2020-02-24 14:35:00|2091.83|2091.83|2096.02|2096.02|2096.02|2096.02|2091.62|2091.62|0
1582555200000|2020-02-24 14:40:00|2095.82|2095.82|2096.08|2096.08|2096.32|2096.32|2090.64|2090.64|0
1582555500000|2020-02-24 14:45:00|2095.67|2095.67|2096.27|2096.27|2098.34|2098.34|2095.67|2095.67|0
1582555800000|2020-02-24 14:50:00|2096.15|2096.15|2097.95|2097.95|2100.88|2100.88|2095.62|2095.62|0
1582556100000|2020-02-24 14:55:00|2098.05|2098.05|2096.82|2096.82|2098.05|2098.05|2094.96|2094.96|0
1582556400000|2020-02-24 15:00:00|2097.05|2097.05|2099.72|2099.72|2099.72|2099.72|2096.54|2096.54|0
1582556700000|2020-02-24 15:05:00|2099.93|2099.93|2102.45|2102.45|2102.89|2102.89|2098.92|2098.92|0
1582557000000|2020-02-24 15:10:00|2102.03|2102.03|2102.05|2102.05|2103.02|2103.02|2098.37|2098.37|0
1582557300000|2020-02-24 15:15:00|2101.95|2101.95|2097.79|2097.79|2102.05|2102.05|2097.79|2097.79|0
1582557600000|2020-02-24 15:20:00|2097.58|2097.58|2096.16|2096.16|2097.79|2097.79|2094.81|2094.81|0
1582557900000|2020-02-24 15:25:00|2096.37|2096.37|2095.44|2095.44|2098.25|2098.25|2095.44|2095.44|0
1582558200000|2020-02-24 15:30:00|2095.64|2095.64|2094.78|2094.78|2096.41|2096.41|2094.64|2094.64|0
1582558500000|2020-02-24 15:35:00|2094.9|2094.9|2093.49|2093.49|2096.03|2096.03|2093.25|2093.25|0
1582558800000|2020-02-24 15:40:00|2093.42|2093.42|2094.57|2094.57|2094.76|2094.76|2092.41|2092.41|0
1582559100000|2020-02-24 15:45:00|2094.47|2094.47|2098.02|2098.02|2098.02|2098.02|2094.15|2094.15|0
1582559400000|2020-02-24 15:50:00|2098.38|2098.38|2096.64|2096.64|2100.11|2100.11|2096.64|2096.64|0
1582559700000|2020-02-24 15:55:00|2096.61|2096.61|2098.11|2098.11|2098.61|2098.61|2095.66|2095.66|0
1582560000000|2020-02-24 16:00:00|2097.99|2097.99|2097.08|2097.08|2098.19|2098.19|2096.78|2096.78|0
1582560300000|2020-02-24 16:05:00|2096.98|2096.98|2100.64|2100.64|2101.49|2101.49|2096.78|2096.78|0
1582560600000|2020-02-24 16:10:00|2100.58|2100.58|2102.43|2102.43|2102.95|2102.95|2099.25|2099.25|0
1582560900000|2020-02-24 16:15:00|2102.19|2102.19|2105.61|2105.61|2105.61|2105.61|2101.67|2101.67|0
1582561200000|2020-02-24 16:20:00|2105.71|2105.71|2104.28|2104.28|2106.6|2106.6|2102.45|2102.45|0
1582561500000|2020-02-24 16:25:00|2104.18|2104.18|2103.75|2103.75|2106.81|2106.81|2102.56|2102.56|0
1582618500000|2020-02-25 08:15:00|2124.05|2124.05|2121.2|2121.2|2124.42|2124.42|2121.02|2121.02|0
1582618800000|2020-02-25 08:20:00|2121.41|2121.41|2121.09|2121.09|2124.14|2124.14|2120.99|2120.99|0
1582619100000|2020-02-25 08:25:00|2120.97|2120.97|2117|2117|2121.13|2121.13|2117|2117|0
1582619400000|2020-02-25 08:30:00|2117.41|2117.41|2120.27|2120.27|2120.27|2120.27|2115.69|2115.69|0
1582619700000|2020-02-25 08:35:00|2120.39|2120.39|2115.41|2115.41|2120.96|2120.96|2115.41|2115.41|0
1582620000000|2020-02-25 08:40:00|2115.66|2115.66|2113.36|2113.36|2116.68|2116.68|2112.37|2112.37|0
1582620300000|2020-02-25 08:45:00|2113.39|2113.39|2110.75|2110.75|2114.16|2114.16|2109.95|2109.95|0
1582620600000|2020-02-25 08:50:00|2110.84|2110.84|2105.25|2105.25|2111.02|2111.02|2105.25|2105.25|0
1582620900000|2020-02-25 08:55:00|2105.53|2105.53|2108.63|2108.63|2109.07|2109.07|2105.53|2105.53|0
1582621200000|2020-02-25 09:00:00|2108.73|2108.73|2107.56|2107.56|2111.66|2111.66|2107.56|2107.56|0
1582621500000|2020-02-25 09:05:00|2107.44|2107.44|2103.74|2103.74|2107.78|2107.78|2103.52|2103.52|0
1582621800000|2020-02-25 09:10:00|2103.32|2103.32|2103.23|2103.23|2104.23|2104.23|2102.71|2102.71|0
1582622100000|2020-02-25 09:15:00|2103.51|2103.51|2102.3|2102.3|2104|2104|2100.41|2100.41|0
1582622400000|2020-02-25 09:20:00|2102.42|2102.42|2099.66|2099.66|2102.42|2102.42|2098.85|2098.85|0
1582622700000|2020-02-25 09:25:00|2099.51|2099.51|2097.64|2097.64|2101.51|2101.51|2097.64|2097.64|0
1582623000000|2020-02-25 09:30:00|2097.44|2097.44|2098.86|2098.86|2099.92|2099.92|2097.44|2097.44|0
1582623300000|2020-02-25 09:35:00|2098.66|2098.66|2096.99|2096.99|2098.66|2098.66|2095.7|2095.7|0
1582623600000|2020-02-25 09:40:00|2097.11|2097.11|2096.85|2096.85|2097.11|2097.11|2095.97|2095.97|0
1582623900000|2020-02-25 09:45:00|2096.74|2096.74|2094.08|2094.08|2098.05|2098.05|2094.08|2094.08|0
1582624200000|2020-02-25 09:50:00|2094.2|2094.2|2093.27|2093.27|2094.54|2094.54|2092.29|2092.29|0
1582624500000|2020-02-25 09:55:00|2093.61|2093.61|2093.09|2093.09|2094.21|2094.21|2092.84|2092.84|0
1582624800000|2020-02-25 10:00:00|2092.88|2092.88|2092.34|2092.34|2092.88|2092.88|2090.29|2090.29|0
1582625100000|2020-02-25 10:05:00|2092.28|2092.28|2092.26|2092.26|2093.54|2093.54|2091.6|2091.6|0
1582625400000|2020-02-25 10:10:00|2092.14|2092.14|2092.4|2092.4|2092.44|2092.44|2090.8|2090.8|0
1582625700000|2020-02-25 10:15:00|2092.47|2092.47|2091.07|2091.07|2092.47|2092.47|2090|2090|0
1582626000000|2020-02-25 10:20:00|2090.86|2090.86|2090.4|2090.4|2092.69|2092.69|2090.4|2090.4|0
1582626300000|2020-02-25 10:25:00|2090.3|2090.3|2088.01|2088.01|2090.72|2090.72|2087.31|2087.31|0
1582626600000|2020-02-25 10:30:00|2088.21|2088.21|2086.78|2086.78|2088.21|2088.21|2085.92|2085.92|0
1582626900000|2020-02-25 10:35:00|2086.9|2086.9|2087.76|2087.76|2089.06|2089.06|2086.9|2086.9|0
1582627200000|2020-02-25 10:40:00|2087.64|2087.64|2085.21|2085.21|2087.71|2087.71|2085.21|2085.21|0
1582627500000|2020-02-25 10:45:00|2084.8|2084.8|2084.82|2084.82|2084.88|2084.88|2081.93|2081.93|0
1582627800000|2020-02-25 10:50:00|2084.62|2084.62|2086.19|2086.19|2087.21|2087.21|2084.62|2084.62|0
1582628100000|2020-02-25 10:55:00|2086.4|2086.4|2086.47|2086.47|2087.58|2087.58|2085.95|2085.95|0
1582628400000|2020-02-25 11:00:00|2086.29|2086.29|2084.31|2084.31|2086.5|2086.5|2084.31|2084.31|0
1582628700000|2020-02-25 11:05:00|2084.4|2084.4|2083.14|2083.14|2084.91|2084.91|2082.08|2082.08|0
1582629000000|2020-02-25 11:10:00|2083.24|2083.24|2087.8|2087.8|2087.8|2087.8|2083.19|2083.19|0
1582629300000|2020-02-25 11:15:00|2087.88|2087.88|2084.78|2084.78|2087.95|2087.95|2084.78|2084.78|0
1582629600000|2020-02-25 11:20:00|2084.72|2084.72|2085.73|2085.73|2086.34|2086.34|2084.48|2084.48|0
1582629900000|2020-02-25 11:25:00|2085.61|2085.61|2087.67|2087.67|2087.79|2087.79|2084.67|2084.67|0
1582630200000|2020-02-25 11:30:00|2087.46|2087.46|2088.98|2088.98|2089.41|2089.41|2086.43|2086.43|0
1582630500000|2020-02-25 11:35:00|2089.4|2089.4|2090.55|2090.55|2091.07|2091.07|2088.96|2088.96|0
1582630800000|2020-02-25 11:40:00|2090.43|2090.43|2091.26|2091.26|2091.43|2091.43|2090.07|2090.07|0
1582631100000|2020-02-25 11:45:00|2091.23|2091.23|2091.84|2091.84|2092.39|2092.39|2090.99|2090.99|0
1582631400000|2020-02-25 11:50:00|2091.51|2091.51|2092.16|2092.16|2092.66|2092.66|2091.18|2091.18|0
1582631700000|2020-02-25 11:55:00|2092.1|2092.1|2088.16|2088.16|2092.1|2092.1|2087.98|2087.98|0
1582632000000|2020-02-25 12:00:00|2088.77|2088.77|2088.2|2088.2|2089.24|2089.24|2083.87|2083.87|0
1582632300000|2020-02-25 12:05:00|2088.08|2088.08|2089.72|2089.72|2089.72|2089.72|2088.08|2088.08|0
1582632600000|2020-02-25 12:10:00|2089.66|2089.66|2089.05|2089.05|2089.75|2089.75|2088.72|2088.72|0
1582632900000|2020-02-25 12:15:00|2088.93|2088.93|2089.18|2089.18|2089.72|2089.72|2088.52|2088.52|0
1582633200000|2020-02-25 12:20:00|2088.98|2088.98|2092.75|2092.75|2092.88|2092.88|2088.82|2088.82|0
1582633500000|2020-02-25 12:25:00|2093.16|2093.16|2093.33|2093.33|2094.39|2094.39|2093.16|2093.16|0
1582633800000|2020-02-25 12:30:00|2093.27|2093.27|2092.15|2092.15|2093.27|2093.27|2091.55|2091.55|0
1582634100000|2020-02-25 12:35:00|2092.27|2092.27|2096.88|2096.88|2096.88|2096.88|2092.27|2092.27|0
1582634400000|2020-02-25 12:40:00|2096.68|2096.68|2094.28|2094.28|2096.96|2096.96|2094.28|2094.28|0
1582634700000|2020-02-25 12:45:00|2094.53|2094.53|2095.16|2095.16|2095.35|2095.35|2094.21|2094.21|0
1582635000000|2020-02-25 12:50:00|2095.37|2095.37|2096.26|2096.26|2096.56|2096.56|2093.52|2093.52|0
1582635300000|2020-02-25 12:55:00|2096.17|2096.17|2094.72|2094.72|2096.17|2096.17|2094.49|2094.49|0
1582635600000|2020-02-25 13:00:00|2094.66|2094.66|2093.94|2093.94|2094.85|2094.85|2093.94|2093.94|0
1582635900000|2020-02-25 13:05:00|2094.04|2094.04|2096.23|2096.23|2096.44|2096.44|2094.04|2094.04|0
1582636200000|2020-02-25 13:10:00|2095.82|2095.82|2095.02|2095.02|2098.13|2098.13|2095.02|2095.02|0
1582636500000|2020-02-25 13:15:00|2094.81|2094.81|2091.44|2091.44|2094.81|2094.81|2091.44|2091.44|0
1582636800000|2020-02-25 13:20:00|2091.64|2091.64|2090.22|2090.22|2092.65|2092.65|2090.1|2090.1|0
1582637100000|2020-02-25 13:25:00|2090.25|2090.25|2087.69|2087.69|2090.28|2090.28|2087.09|2087.09|0
1582637400000|2020-02-25 13:30:00|2087.49|2087.49|2085.62|2085.62|2087.49|2087.49|2085.32|2085.32|0
1582637700000|2020-02-25 13:35:00|2085.42|2085.42|2084.28|2084.28|2086.32|2086.32|2083.7|2083.7|0
1582638000000|2020-02-25 13:40:00|2084.49|2084.49|2085.85|2085.85|2086.15|2086.15|2084.3|2084.3|0
1582638300000|2020-02-25 13:45:00|2086.06|2086.06|2087.21|2087.21|2087.31|2087.31|2085.71|2085.71|0
1582638600000|2020-02-25 13:50:00|2087.06|2087.06|2087.18|2087.18|2087.63|2087.63|2086.54|2086.54|0
1582638900000|2020-02-25 13:55:00|2087.28|2087.28|2085.91|2085.91|2087.49|2087.49|2085.31|2085.31|0
1582639200000|2020-02-25 14:00:00|2085.79|2085.79|2084.87|2084.87|2086.26|2086.26|2084.87|2084.87|0
1582639500000|2020-02-25 14:05:00|2084.54|2084.54|2081.01|2081.01|2084.7|2084.7|2080.81|2080.81|0
1582639800000|2020-02-25 14:10:00|2080.98|2080.98|2082.13|2082.13|2082.74|2082.74|2080.86|2080.86|0
1582640100000|2020-02-25 14:15:00|2082.54|2082.54|2083.72|2083.72|2083.77|2083.77|2082.43|2082.43|0
1582640400000|2020-02-25 14:20:00|2083.84|2083.84|2084.48|2084.48|2085.15|2085.15|2083.67|2083.67|0
1582640700000|2020-02-25 14:25:00|2084.27|2084.27|2083.1|2083.1|2084.31|2084.31|2082.48|2082.48|0
1582641000000|2020-02-25 14:30:00|2083.31|2083.31|2077.98|2077.98|2083.46|2083.46|2077.84|2077.84|0
1582641300000|2020-02-25 14:35:00|2077.86|2077.86|2081.37|2081.37|2083.29|2083.29|2077.45|2077.45|0
1582641600000|2020-02-25 14:40:00|2081.34|2081.34|2076.45|2076.45|2081.34|2081.34|2075.69|2075.69|0
1582641900000|2020-02-25 14:45:00|2076.66|2076.66|2076.76|2076.76|2077.01|2077.01|2074.11|2074.11|0
1582642200000|2020-02-25 14:50:00|2076.97|2076.97|2081.88|2081.88|2082.91|2082.91|2076.24|2076.24|0
1582642500000|2020-02-25 14:55:00|2081.64|2081.64|2082.88|2082.88|2083.32|2083.32|2078.92|2078.92|0
1582642800000|2020-02-25 15:00:00|2082.72|2082.72|2084.39|2084.39|2084.46|2084.46|2081.02|2081.02|0
1582643100000|2020-02-25 15:05:00|2084.61|2084.61|2085.09|2085.09|2088.22|2088.22|2084.03|2084.03|0
1582643400000|2020-02-25 15:10:00|2084.97|2084.97|2082.3|2082.3|2084.97|2084.97|2081.63|2081.63|0
1582643700000|2020-02-25 15:15:00|2082.5|2082.5|2079.27|2079.27|2083.32|2083.32|2079.27|2079.27|0
1582644000000|2020-02-25 15:20:00|2079.18|2079.18|2076.66|2076.66|2079.29|2079.29|2076.66|2076.66|0
1582644300000|2020-02-25 15:25:00|2076.63|2076.63|2071.34|2071.34|2076.63|2076.63|2071.24|2071.24|0
1582644600000|2020-02-25 15:30:00|2071.07|2071.07|2069.42|2069.42|2072.78|2072.78|2067.33|2067.33|0
1582644900000|2020-02-25 15:35:00|2069.2|2069.2|2070.25|2070.25|2071.32|2071.32|2066.78|2066.78|0
1582645200000|2020-02-25 15:40:00|2070.13|2070.13|2074.35|2074.35|2074.57|2074.57|2069.2|2069.2|0
1582645500000|2020-02-25 15:45:00|2074.11|2074.11|2069.13|2069.13|2075.01|2075.01|2068.27|2068.27|0
1582645800000|2020-02-25 15:50:00|2069.26|2069.26|2065.82|2065.82|2069.26|2069.26|2062.83|2062.83|0
1582646100000|2020-02-25 15:55:00|2065.75|2065.75|2065.03|2065.03|2066.29|2066.29|2063.7|2063.7|0
1582646400000|2020-02-25 16:00:00|2065.09|2065.09|2064.02|2064.02|2067.12|2067.12|2062.79|2062.79|0
1582646700000|2020-02-25 16:05:00|2064.14|2064.14|2064.66|2064.66|2067.08|2067.08|2063.4|2063.4|0
1582647000000|2020-02-25 16:10:00|2064.24|2064.24|2064.96|2064.96|2066.33|2066.33|2064.14|2064.14|0
1582647300000|2020-02-25 16:15:00|2064.93|2064.93|2062.8|2062.8|2064.93|2064.93|2061.08|2061.08|0
1582647600000|2020-02-25 16:20:00|2062.65|2062.65|2062.52|2062.52|2065.15|2065.15|2061.07|2061.07|0
1582647900000|2020-02-25 16:25:00|2062.63|2062.63|2066.02|2066.02|2067.64|2067.64|2062.54|2062.54|0
1582704900000|2020-02-26 08:15:00|2062.61|2062.61|2064.05|2064.05|2071.17|2071.17|2061.71|2061.71|0
1582705200000|2020-02-26 08:20:00|2064.41|2064.41|2066.92|2066.92|2066.92|2066.92|2062.29|2062.29|0
1582705500000|2020-02-26 08:25:00|2066.8|2066.8|2064.54|2064.54|2066.9|2066.9|2061.86|2061.86|0
1582705800000|2020-02-26 08:30:00|2064.76|2064.76|2062.04|2062.04|2066.67|2066.67|2062.04|2062.04|0
1582706100000|2020-02-26 08:35:00|2061.84|2061.84|2058.55|2058.55|2061.84|2061.84|2058.55|2058.55|0
1582706400000|2020-02-26 08:40:00|2058.05|2058.05|2053.65|2053.65|2058.27|2058.27|2052.24|2052.24|0
1582706700000|2020-02-26 08:45:00|2053.15|2053.15|2048.77|2048.77|2053.7|2053.7|2048.35|2048.35|0
1582707000000|2020-02-26 08:50:00|2048.15|2048.15|2045.7|2045.7|2050.24|2050.24|2044.06|2044.06|0
1582707300000|2020-02-26 08:55:00|2045.9|2045.9|2045.2|2045.2|2046.2|2046.2|2042.71|2042.71|0
1582707600000|2020-02-26 09:00:00|2045|2045|2042.44|2042.44|2045.64|2045.64|2041.82|2041.82|0
1582707900000|2020-02-26 09:05:00|2042.12|2042.12|2033.88|2033.88|2042.39|2042.39|2033.67|2033.67|0
1582708200000|2020-02-26 09:10:00|2033.52|2033.52|2031.67|2031.67|2033.52|2033.52|2026.01|2026.01|0
1582708500000|2020-02-26 09:15:00|2031.55|2031.55|2034.37|2034.37|2037.91|2037.91|2031.55|2031.55|0
1582708800000|2020-02-26 09:20:00|2034.25|2034.25|2034.88|2034.88|2035.58|2035.58|2029.3|2029.3|0
1582709100000|2020-02-26 09:25:00|2035.09|2035.09|2034.07|2034.07|2035.65|2035.65|2032.59|2032.59|0
1582709400000|2020-02-26 09:30:00|2034.17|2034.17|2036.11|2036.11|2036.27|2036.27|2031.2|2031.2|0
1582709700000|2020-02-26 09:35:00|2036.23|2036.23|2039.12|2039.12|2040.03|2040.03|2035.63|2035.63|0
1582710000000|2020-02-26 09:40:00|2039.22|2039.22|2041.58|2041.58|2044.38|2044.38|2039.11|2039.11|0
1582710300000|2020-02-26 09:45:00|2041.78|2041.78|2040.37|2040.37|2042.86|2042.86|2040.14|2040.14|0
1582710600000|2020-02-26 09:50:00|2040.58|2040.58|2041.55|2041.55|2042.09|2042.09|2039.88|2039.88|0
1582710900000|2020-02-26 09:55:00|2041.85|2041.85|2041.27|2041.27|2042.78|2042.78|2041.23|2041.23|0
1582711200000|2020-02-26 10:00:00|2041.03|2041.03|2045.2|2045.2|2045.33|2045.33|2041.03|2041.03|0
1582711500000|2020-02-26 10:05:00|2045.26|2045.26|2052.14|2052.14|2052.14|2052.14|2045.26|2045.26|0
1582711800000|2020-02-26 10:10:00|2052.74|2052.74|2048.25|2048.25|2052.87|2052.87|2048.25|2048.25|0
1582712100000|2020-02-26 10:15:00|2048.31|2048.31|2050.05|2050.05|2050.66|2050.66|2047.08|2047.08|0
1582712400000|2020-02-26 10:20:00|2049.95|2049.95|2049.31|2049.31|2052.34|2052.34|2049.13|2049.13|0
1582712700000|2020-02-26 10:25:00|2049.41|2049.41|2052.25|2052.25|2054.21|2054.21|2048.88|2048.88|0
1582713000000|2020-02-26 10:30:00|2052.15|2052.15|2054.08|2054.08|2054.64|2054.64|2050.75|2050.75|0
1582713300000|2020-02-26 10:35:00|2054.28|2054.28|2049.99|2049.99|2054.28|2054.28|2049.84|2049.84|0
1582713600000|2020-02-26 10:40:00|2049.89|2049.89|2051.46|2051.46|2051.46|2051.46|2048.82|2048.82|0
1582713900000|2020-02-26 10:45:00|2051.87|2051.87|2045.19|2045.19|2053.01|2053.01|2045.19|2045.19|0
1582714200000|2020-02-26 10:50:00|2045.07|2045.07|2039.34|2039.34|2045.07|2045.07|2039.34|2039.34|0
1582714500000|2020-02-26 10:55:00|2039.46|2039.46|2038.71|2038.71|2040.73|2040.73|2038.45|2038.45|0
1582714800000|2020-02-26 11:00:00|2039.25|2039.25|2040.83|2040.83|2040.83|2040.83|2038.99|2038.99|0
1582715100000|2020-02-26 11:05:00|2040.53|2040.53|2046.04|2046.04|2047.54|2047.54|2040.34|2040.34|0
1582715400000|2020-02-26 11:10:00|2045.21|2045.21|2047.28|2047.28|2047.44|2047.44|2044.09|2044.09|0
1582715700000|2020-02-26 11:15:00|2046.87|2046.87|2045.59|2045.59|2047.5|2047.5|2045.15|2045.15|0
1582716000000|2020-02-26 11:20:00|2045.69|2045.69|2048.02|2048.02|2048.78|2048.78|2045.69|2045.69|0
1582716300000|2020-02-26 11:25:00|2048.14|2048.14|2049.48|2049.48|2050.87|2050.87|2047.81|2047.81|0
1582716600000|2020-02-26 11:30:00|2049.61|2049.61|2052.57|2052.57|2053.35|2053.35|2049.61|2049.61|0
1582716900000|2020-02-26 11:35:00|2052.69|2052.69|2054.45|2054.45|2055.61|2055.61|2052.69|2052.69|0
1582717200000|2020-02-26 11:40:00|2054.61|2054.61|2054.76|2054.76|2057|2057|2054.25|2054.25|0
1582717500000|2020-02-26 11:45:00|2054.86|2054.86|2053.96|2053.96|2055.06|2055.06|2052.84|2052.84|0
1582717800000|2020-02-26 11:50:00|2054.08|2054.08|2052.4|2052.4|2054.52|2054.52|2052.18|2052.18|0
1582718100000|2020-02-26 11:55:00|2051.99|2051.99|2048.78|2048.78|2052.42|2052.42|2048.78|2048.78|0
1582718400000|2020-02-26 12:00:00|2046.76|2046.76|2050.63|2050.63|2050.63|2050.63|2044.81|2044.81|0
1582718700000|2020-02-26 12:05:00|2050.83|2050.83|2054.48|2054.48|2054.48|2054.48|2050.39|2050.39|0
1582719000000|2020-02-26 12:10:00|2054.66|2054.66|2050|2050|2055.49|2055.49|2049.92|2049.92|0
1582719300000|2020-02-26 12:15:00|2049.7|2049.7|2046.84|2046.84|2049.95|2049.95|2046.84|2046.84|0
1582719600000|2020-02-26 12:20:00|2047.05|2047.05|2044.17|2044.17|2047.19|2047.19|2044.03|2044.03|0
1582719900000|2020-02-26 12:25:00|2044.58|2044.58|2044.51|2044.51|2045.45|2045.45|2043.73|2043.73|0
1582720200000|2020-02-26 12:30:00|2044.66|2044.66|2042.01|2042.01|2044.87|2044.87|2041.6|2041.6|0
1582720500000|2020-02-26 12:35:00|2041.95|2041.95|2041.51|2041.51|2042.44|2042.44|2040.59|2040.59|0
1582720800000|2020-02-26 12:40:00|2041.62|2041.62|2045.29|2045.29|2045.29|2045.29|2041.62|2041.62|0
1582721100000|2020-02-26 12:45:00|2045.71|2045.71|2048.25|2048.25|2048.34|2048.34|2045.71|2045.71|0
1582721400000|2020-02-26 12:50:00|2048.88|2048.88|2050.07|2050.07|2051.56|2051.56|2048.88|2048.88|0
1582721700000|2020-02-26 12:55:00|2049.65|2049.65|2051.89|2051.89|2052.56|2052.56|2048.41|2048.41|0
1582722000000|2020-02-26 13:00:00|2051.68|2051.68|2050.32|2050.32|2051.88|2051.88|2050.08|2050.08|0
1582722300000|2020-02-26 13:05:00|2050.44|2050.44|2047.91|2047.91|2051.8|2051.8|2047.91|2047.91|0
1582722600000|2020-02-26 13:10:00|2048.23|2048.23|2047.39|2047.39|2049.06|2049.06|2047.27|2047.27|0
1582722900000|2020-02-26 13:15:00|2047.09|2047.09|2047.8|2047.8|2047.8|2047.8|2045.98|2045.98|0
1582723200000|2020-02-26 13:20:00|2048.01|2048.01|2049.34|2049.34|2049.72|2049.72|2047.28|2047.28|0
1582723500000|2020-02-26 13:25:00|2049.59|2049.59|2052|2052|2052|2052|2048.93|2048.93|0
1582723800000|2020-02-26 13:30:00|2051.79|2051.79|2055.3|2055.3|2055.3|2055.3|2051.64|2051.64|0
1582724100000|2020-02-26 13:35:00|2055.42|2055.42|2057.89|2057.89|2057.98|2057.98|2054.52|2054.52|0
1582724400000|2020-02-26 13:40:00|2057.47|2057.47|2052.41|2052.41|2057.47|2057.47|2051.96|2051.96|0
1582724700000|2020-02-26 13:45:00|2052.2|2052.2|2054.21|2054.21|2055.12|2055.12|2052.2|2052.2|0
1582725000000|2020-02-26 13:50:00|2054.28|2054.28|2051.81|2051.81|2054.83|2054.83|2050.78|2050.78|0
1582725300000|2020-02-26 13:55:00|2052.02|2052.02|2050.77|2050.77|2052.38|2052.38|2049.18|2049.18|0
1582725600000|2020-02-26 14:00:00|2050.67|2050.67|2049.21|2049.21|2051.44|2051.44|2049.21|2049.21|0
1582725900000|2020-02-26 14:05:00|2049.33|2049.33|2047.45|2047.45|2049.33|2049.33|2045.86|2045.86|0
1582726200000|2020-02-26 14:10:00|2047.33|2047.33|2047.7|2047.7|2047.7|2047.7|2046.03|2046.03|0
1582726500000|2020-02-26 14:15:00|2047.95|2047.95|2048.91|2048.91|2048.91|2048.91|2047.81|2047.81|0
1582726800000|2020-02-26 14:20:00|2049.12|2049.12|2051.26|2051.26|2052.41|2052.41|2048.94|2048.94|0
1582727100000|2020-02-26 14:25:00|2051.38|2051.38|2051.03|2051.03|2051.52|2051.52|2050.37|2050.37|0
1582727400000|2020-02-26 14:30:00|2051.09|2051.09|2054.09|2054.09|2055.58|2055.58|2049.65|2049.65|0
1582727700000|2020-02-26 14:35:00|2054.31|2054.31|2061.24|2061.24|2061.24|2061.24|2053.64|2053.64|0
1582728000000|2020-02-26 14:40:00|2060.84|2060.84|2063.56|2063.56|2064.87|2064.87|2059.43|2059.43|0
1582728300000|2020-02-26 14:45:00|2063.68|2063.68|2060.47|2060.47|2064.08|2064.08|2060.25|2060.25|0
1582728600000|2020-02-26 14:50:00|2060.5|2060.5|2060.52|2060.52|2062.99|2062.99|2057.04|2057.04|0
1582728900000|2020-02-26 14:55:00|2060.46|2060.46|2059.56|2059.56|2060.99|2060.99|2059.09|2059.09|0
1582729200000|2020-02-26 15:00:00|2059.02|2059.02|2057.86|2057.86|2060.1|2060.1|2056.76|2056.76|0
1582729500000|2020-02-26 15:05:00|2057.83|2057.83|2058.25|2058.25|2059.83|2059.83|2056.83|2056.83|0
1582729800000|2020-02-26 15:10:00|2059.28|2059.28|2058.14|2058.14|2060.76|2060.76|2056.74|2056.74|0
1582730100000|2020-02-26 15:15:00|2058.26|2058.26|2064.35|2064.35|2064.35|2064.35|2058.26|2058.26|0
1582730400000|2020-02-26 15:20:00|2064.66|2064.66|2061.97|2061.97|2065.09|2065.09|2060.51|2060.51|0
1582730700000|2020-02-26 15:25:00|2062.17|2062.17|2058.65|2058.65|2062.37|2062.37|2058.22|2058.22|0
1582731000000|2020-02-26 15:30:00|2058.53|2058.53|2061.46|2061.46|2061.95|2061.95|2057.26|2057.26|0
1582731300000|2020-02-26 15:35:00|2061.7|2061.7|2063.55|2063.55|2064.7|2064.7|2061.7|2061.7|0
1582731600000|2020-02-26 15:40:00|2063.52|2063.52|2068.17|2068.17|2068.17|2068.17|2062.67|2062.67|0
1582731900000|2020-02-26 15:45:00|2068.29|2068.29|2068.18|2068.18|2069.22|2069.22|2066.56|2066.56|0
1582732200000|2020-02-26 15:50:00|2067.97|2067.97|2066.31|2066.31|2070.46|2070.46|2066.16|2066.16|0
1582732500000|2020-02-26 15:55:00|2066.51|2066.51|2067.8|2067.8|2067.86|2067.86|2065.88|2065.88|0
1582732800000|2020-02-26 16:00:00|2067.7|2067.7|2067.08|2067.08|2067.7|2067.7|2064.96|2064.96|0
1582733100000|2020-02-26 16:05:00|2066.88|2066.88|2065.77|2065.77|2067.26|2067.26|2065.23|2065.23|0
1582733400000|2020-02-26 16:10:00|2065.83|2065.83|2064.54|2064.54|2066.31|2066.31|2064.03|2064.03|0
1582733700000|2020-02-26 16:15:00|2064.74|2064.74|2067.64|2067.64|2067.64|2067.64|2064.12|2064.12|0
1582734000000|2020-02-26 16:20:00|2067.76|2067.76|2068.47|2068.47|2069.58|2069.58|2067.68|2067.68|0
1582734300000|2020-02-26 16:25:00|2068.68|2068.68|2069.81|2069.81|2069.81|2069.81|2067.39|2067.39|0
1582791300000|2020-02-27 08:15:00|2027.71|2027.71|2031.11|2031.11|2031.11|2031.11|2024.64|2024.64|0
1582791600000|2020-02-27 08:20:00|2030.78|2030.78|2023.24|2023.24|2033.69|2033.69|2023.24|2023.24|0
1582791900000|2020-02-27 08:25:00|2022.32|2022.32|2019.9|2019.9|2022.32|2022.32|2015.26|2015.26|0
1582792200000|2020-02-27 08:30:00|2019.79|2019.79|2015.44|2015.44|2019.79|2019.79|2013.76|2013.76|0
1582792500000|2020-02-27 08:35:00|2015.33|2015.33|2011.16|2011.16|2015.98|2015.98|2011.16|2011.16|0
1582792800000|2020-02-27 08:40:00|2010.92|2010.92|2012.72|2012.72|2013.24|2013.24|2009.51|2009.51|0
1582793100000|2020-02-27 08:45:00|2012.95|2012.95|2009.05|2009.05|2012.95|2012.95|2008.74|2008.74|0
1582793400000|2020-02-27 08:50:00|2009.26|2009.26|2009.17|2009.17|2011.57|2011.57|2007.59|2007.59|0
1582793700000|2020-02-27 08:55:00|2009.07|2009.07|2016.99|2016.99|2019.99|2019.99|2008.73|2008.73|0
1582794000000|2020-02-27 09:00:00|2016.79|2016.79|2022.42|2022.42|2022.42|2022.42|2016.55|2016.55|0
1582794300000|2020-02-27 09:05:00|2023.58|2023.58|2024.33|2024.33|2025.77|2025.77|2023.53|2023.53|0
1582794600000|2020-02-27 09:10:00|2024.22|2024.22|2022.66|2022.66|2024.22|2024.22|2021.18|2021.18|0
1582794900000|2020-02-27 09:15:00|2022.9|2022.9|2018.32|2018.32|2022.9|2022.9|2017.41|2017.41|0
1582795200000|2020-02-27 09:20:00|2018.21|2018.21|2021.45|2021.45|2021.45|2021.45|2017.35|2017.35|0
1582795500000|2020-02-27 09:25:00|2021.32|2021.32|2023.94|2023.94|2024.17|2024.17|2021.32|2021.32|0
1582795800000|2020-02-27 09:30:00|2023.71|2023.71|2025.9|2025.9|2026.11|2026.11|2022.9|2022.9|0
1582796100000|2020-02-27 09:35:00|2026.3|2026.3|2024.4|2024.4|2027.21|2027.21|2021.5|2021.5|0
1582796400000|2020-02-27 09:40:00|2024.54|2024.54|2026.39|2026.39|2028.35|2028.35|2024.54|2024.54|0
1582796700000|2020-02-27 09:45:00|2026.22|2026.22|2028.26|2028.26|2028.26|2028.26|2024.5|2024.5|0
1582797000000|2020-02-27 09:50:00|2028.75|2028.75|2025.01|2025.01|2028.78|2028.78|2025.01|2025.01|0
1582797300000|2020-02-27 09:55:00|2024.88|2024.88|2023|2023|2024.88|2024.88|2021.78|2021.78|0
1582797600000|2020-02-27 10:00:00|2023.23|2023.23|2024.56|2024.56|2026.64|2026.64|2023.05|2023.05|0
1582797900000|2020-02-27 10:05:00|2024.67|2024.67|2026.41|2026.41|2027.14|2027.14|2024.05|2024.05|0
1582798200000|2020-02-27 10:10:00|2026.3|2026.3|2025.71|2025.71|2026.3|2026.3|2023.64|2023.64|0
1582798500000|2020-02-27 10:15:00|2025.48|2025.48|2024.79|2024.79|2025.48|2025.48|2022.01|2022.01|0
1582798800000|2020-02-27 10:20:00|2025.02|2025.02|2024.05|2024.05|2025.66|2025.66|2024.05|2024.05|0
1582799100000|2020-02-27 10:25:00|2024.16|2024.16|2020.26|2020.26|2024.79|2024.79|2020.19|2020.19|0
1582799400000|2020-02-27 10:30:00|2020.95|2020.95|2022.1|2022.1|2022.56|2022.56|2020.95|2020.95|0
1582799700000|2020-02-27 10:35:00|2022.24|2022.24|2023.81|2023.81|2023.92|2023.92|2022.24|2022.24|0
1582800000000|2020-02-27 10:40:00|2023.58|2023.58|2023.55|2023.55|2023.98|2023.98|2021.42|2021.42|0
1582800300000|2020-02-27 10:45:00|2023.43|2023.43|2018.58|2018.58|2023.57|2023.57|2018.57|2018.57|0
1582800600000|2020-02-27 10:50:00|2018.47|2018.47|2016.31|2016.31|2019.84|2019.84|2016.21|2016.21|0
1582800900000|2020-02-27 10:55:00|2016.08|2016.08|2012.77|2012.77|2016.08|2016.08|2012.51|2012.51|0
1582801200000|2020-02-27 11:00:00|2012.91|2012.91|2012.22|2012.22|2013.32|2013.32|2011.16|2011.16|0
1582801500000|2020-02-27 11:05:00|2012.19|2012.19|2011.37|2011.37|2012.98|2012.98|2011.37|2011.37|0
1582801800000|2020-02-27 11:10:00|2011.83|2011.83|2012.57|2012.57|2014.26|2014.26|2011.83|2011.83|0
1582802100000|2020-02-27 11:15:00|2012.61|2012.61|2015.76|2015.76|2016.1|2016.1|2012.35|2012.35|0
1582802400000|2020-02-27 11:20:00|2015.65|2015.65|2017.66|2017.66|2017.66|2017.66|2014.98|2014.98|0
1582802700000|2020-02-27 11:25:00|2017.77|2017.77|2017.83|2017.83|2018.61|2018.61|2017.21|2017.21|0
1582803000000|2020-02-27 11:30:00|2017.73|2017.73|2015.87|2015.87|2018.41|2018.41|2015.87|2015.87|0
1582803300000|2020-02-27 11:35:00|2015.9|2015.9|2016.67|2016.67|2016.67|2016.67|2014.26|2014.26|0
1582803600000|2020-02-27 11:40:00|2017.45|2017.45|2019.5|2019.5|2019.5|2019.5|2016.75|2016.75|0
1582803900000|2020-02-27 11:45:00|2019.64|2019.64|2019.48|2019.48|2020.71|2020.71|2019.36|2019.36|0
1582804200000|2020-02-27 11:50:00|2019.4|2019.4|2020.09|2020.09|2020.5|2020.5|2019.4|2019.4|0
1582804500000|2020-02-27 11:55:00|2019.87|2019.87|2017.6|2017.6|2020.1|2020.1|2016.82|2016.82|0
1582804800000|2020-02-27 12:00:00|2016.7|2016.7|2015.2|2015.2|2018.18|2018.18|2014.13|2014.13|0
1582805100000|2020-02-27 12:05:00|2015.26|2015.26|2016.41|2016.41|2018.39|2018.39|2015.26|2015.26|0
1582805400000|2020-02-27 12:10:00|2016.18|2016.18|2019.73|2019.73|2019.73|2019.73|2016.11|2016.11|0
1582805700000|2020-02-27 12:15:00|2019.86|2019.86|2020.2|2020.2|2020.67|2020.67|2018.92|2018.92|0
1582806000000|2020-02-27 12:20:00|2020.29|2020.29|2014.99|2014.99|2020.75|2020.75|2014.76|2014.76|0
1582806300000|2020-02-27 12:25:00|2015.22|2015.22|2011.29|2011.29|2015.37|2015.37|2011.26|2011.26|0
1582806600000|2020-02-27 12:30:00|2011.05|2011.05|2015.09|2015.09|2015.59|2015.59|2010.37|2010.37|0
1582806900000|2020-02-27 12:35:00|2014.63|2014.63|2011.76|2011.76|2014.63|2014.63|2011.32|2011.32|0
1582807200000|2020-02-27 12:40:00|2011.29|2011.29|2009.73|2009.73|2011.29|2011.29|2009.49|2009.49|0
1582807500000|2020-02-27 12:45:00|2009.86|2009.86|2007.99|2007.99|2010.12|2010.12|2006.64|2006.64|0
1582807800000|2020-02-27 12:50:00|2008.33|2008.33|2007.88|2007.88|2010.75|2010.75|2007.74|2007.74|0
1582808100000|2020-02-27 12:55:00|2008.35|2008.35|2008.73|2008.73|2008.96|2008.96|2007.86|2007.86|0
1582808400000|2020-02-27 13:00:00|2008.41|2008.41|2008.7|2008.7|2008.81|2008.81|2007.27|2007.27|0
1582808700000|2020-02-27 13:05:00|2008.49|2008.49|2004.25|2004.25|2008.49|2008.49|2003.79|2003.79|0
1582809000000|2020-02-27 13:10:00|2004.48|2004.48|2001.65|2001.65|2004.73|2004.73|2001.54|2001.54|0
1582809300000|2020-02-27 13:15:00|2001.56|2001.56|1998.41|1998.41|2003.38|2003.38|1998.41|1998.41|0
1582809600000|2020-02-27 13:20:00|1998.87|1998.87|1999|1999|1999.17|1999.17|1994.77|1994.77|0
1582809900000|2020-02-27 13:25:00|1999.24|1999.24|2000.29|2000.29|2000.43|2000.43|1998.77|1998.77|0
1582810200000|2020-02-27 13:30:00|2000.22|2000.22|2002.37|2002.37|2002.97|2002.97|1999.99|1999.99|0
1582810500000|2020-02-27 13:35:00|2002.51|2002.51|1999.71|1999.71|2002.51|2002.51|1999.71|1999.71|0
1582810800000|2020-02-27 13:40:00|1999.57|1999.57|2005.03|2005.03|2005.46|2005.46|1999.57|1999.57|0
1582811100000|2020-02-27 13:45:00|2004.72|2004.72|2004.94|2004.94|2005.84|2005.84|2004.37|2004.37|0
1582811400000|2020-02-27 13:50:00|2004.71|2004.71|2002.05|2002.05|2004.71|2004.71|2000.77|2000.77|0
1582811700000|2020-02-27 13:55:00|2002.01|2002.01|2001.1|2001.1|2003.48|2003.48|2000.87|2000.87|0
1582812000000|2020-02-27 14:00:00|2000.97|2000.97|1996.96|1996.96|2000.97|2000.97|1996.96|1996.96|0
1582812300000|2020-02-27 14:05:00|1996.82|1996.82|1996.09|1996.09|1997.21|1997.21|1995.13|1995.13|0
1582812600000|2020-02-27 14:10:00|1995.96|1995.96|1994.34|1994.34|1996.44|1996.44|1993.9|1993.9|0
1582812900000|2020-02-27 14:15:00|1993.64|1993.64|1996.2|1996.2|1996.2|1996.2|1991.64|1991.64|0
1582813200000|2020-02-27 14:20:00|1996.33|1996.33|1994.12|1994.12|1996.66|1996.66|1994.12|1994.12|0
1582813500000|2020-02-27 14:25:00|1993.75|1993.75|1989.49|1989.49|1993.75|1993.75|1988.67|1988.67|0
1582813800000|2020-02-27 14:30:00|1989.03|1989.03|1990.02|1990.02|1992.05|1992.05|1986.91|1986.91|0
1582814100000|2020-02-27 14:35:00|1989.69|1989.69|1996.79|1996.79|1997.33|1997.33|1987.55|1987.55|0
1582814400000|2020-02-27 14:40:00|1996.72|1996.72|1989.26|1989.26|1996.77|1996.77|1989.25|1989.25|0
1582814700000|2020-02-27 14:45:00|1989.49|1989.49|1985.87|1985.87|1989.49|1989.49|1983.91|1983.91|0
1582815000000|2020-02-27 14:50:00|1986.2|1986.2|1989.61|1989.61|1990.25|1990.25|1985.63|1985.63|0
1582815300000|2020-02-27 14:55:00|1989.38|1989.38|1990.76|1990.76|1992.97|1992.97|1989.22|1989.22|0
1582815600000|2020-02-27 15:00:00|1990.53|1990.53|1985.77|1985.77|1991.87|1991.87|1985.52|1985.52|0
1582815900000|2020-02-27 15:05:00|1985.88|1985.88|1985.8|1985.8|1988.6|1988.6|1985.4|1985.4|0
1582816200000|2020-02-27 15:10:00|1985.57|1985.57|1986.41|1986.41|1987.41|1987.41|1984|1984|0
1582816500000|2020-02-27 15:15:00|1986.37|1986.37|1981.68|1981.68|1986.37|1986.37|1981.15|1981.15|0
1582816800000|2020-02-27 15:20:00|1981.57|1981.57|1974.96|1974.96|1981.57|1981.57|1974.96|1974.96|0
1582817100000|2020-02-27 15:25:00|1974.89|1974.89|1970.03|1970.03|1975.28|1975.28|1968.68|1968.68|0
1582817400000|2020-02-27 15:30:00|1969.92|1969.92|1964.84|1964.84|1969.92|1969.92|1964.48|1964.48|0
1582817700000|2020-02-27 15:35:00|1964.91|1964.91|1974.43|1974.43|1974.73|1974.73|1964.26|1964.26|0
1582818000000|2020-02-27 15:40:00|1974.2|1974.2|1972.7|1972.7|1974.21|1974.21|1972.19|1972.19|0
1582818300000|2020-02-27 15:45:00|1972.59|1972.59|1981.53|1981.53|1981.63|1981.63|1972.59|1972.59|0
1582818600000|2020-02-27 15:50:00|1981.42|1981.42|1987.11|1987.11|1989.04|1989.04|1981.3|1981.3|0
1582818900000|2020-02-27 15:55:00|1986.84|1986.84|1995.71|1995.71|1995.71|1995.71|1986.84|1986.84|0
1582819200000|2020-02-27 16:00:00|1995.58|1995.58|1999.69|1999.69|2000.85|2000.85|1995.15|1995.15|0
1582819500000|2020-02-27 16:05:00|1999.92|1999.92|2003.48|2003.48|2005.6|2005.6|1998.54|1998.54|0
1582819800000|2020-02-27 16:10:00|2003.31|2003.31|1997.54|1997.54|2003.77|2003.77|1996.27|1996.27|0
1582820100000|2020-02-27 16:15:00|1997.89|1997.89|2003.11|2003.11|2003.11|2003.11|1996.82|1996.82|0
1582820400000|2020-02-27 16:20:00|2003.34|2003.34|1997.86|1997.86|2003.88|2003.88|1997.33|1997.33|0
1582820700000|2020-02-27 16:25:00|1998|1998|1992.84|1992.84|1998|1998|1992.47|1992.47|0
1582877700000|2020-02-28 08:15:00|1934.62|1934.62|1935.91|1935.91|1936.24|1936.24|1928.87|1928.87|0
1582878000000|2020-02-28 08:20:00|1935.68|1935.68|1942.34|1942.34|1942.61|1942.61|1935.68|1935.68|0
1582878300000|2020-02-28 08:25:00|1942.11|1942.11|1927.5|1927.5|1942.38|1942.38|1927.5|1927.5|0
1582878600000|2020-02-28 08:30:00|1927.27|1927.27|1921.23|1921.23|1927.27|1927.27|1920.24|1920.24|0
1582878900000|2020-02-28 08:35:00|1921.45|1921.45|1916.84|1916.84|1923.47|1923.47|1915.82|1915.82|0
1582879200000|2020-02-28 08:40:00|1917.12|1917.12|1921.38|1921.38|1929.52|1929.52|1917.12|1917.12|0
1582879500000|2020-02-28 08:45:00|1919.97|1919.97|1914.72|1914.72|1923.85|1923.85|1913.76|1913.76|0
1582879800000|2020-02-28 08:50:00|1915|1915|1908.96|1908.96|1915.26|1915.26|1907.99|1907.99|0
1582880100000|2020-02-28 08:55:00|1908.82|1908.82|1911.32|1911.32|1912.39|1912.39|1908.5|1908.5|0
1582880400000|2020-02-28 09:00:00|1911.53|1911.53|1910.28|1910.28|1913.14|1913.14|1907.42|1907.42|0
1582880700000|2020-02-28 09:05:00|1910.51|1910.51|1909.63|1909.63|1914.8|1914.8|1908.75|1908.75|0
1582881000000|2020-02-28 09:10:00|1909.89|1909.89|1902.39|1902.39|1910.27|1910.27|1901.99|1901.99|0
1582881300000|2020-02-28 09:15:00|1902.53|1902.53|1908.22|1908.22|1910.58|1910.58|1902.53|1902.53|0
1582881600000|2020-02-28 09:20:00|1908.01|1908.01|1903.34|1903.34|1908.35|1908.35|1903.22|1903.22|0
1582881900000|2020-02-28 09:25:00|1903.23|1903.23|1898.73|1898.73|1903.23|1903.23|1898.73|1898.73|0
1582882200000|2020-02-28 09:30:00|1898|1898|1895.77|1895.77|1898.37|1898.37|1893.23|1893.23|0
1582882500000|2020-02-28 09:35:00|1895.31|1895.31|1899.39|1899.39|1899.84|1899.84|1891.89|1891.89|0
1582882800000|2020-02-28 09:40:00|1899.51|1899.51|1909.53|1909.53|1910.29|1910.29|1899.28|1899.28|0
1582883100000|2020-02-28 09:45:00|1909.75|1909.75|1912.64|1912.64|1916.59|1916.59|1909.48|1909.48|0
1582883400000|2020-02-28 09:50:00|1912.53|1912.53|1907.91|1907.91|1912.88|1912.88|1907.91|1907.91|0
1582883700000|2020-02-28 09:55:00|1908.14|1908.14|1914.57|1914.57|1914.57|1914.57|1908.14|1908.14|0
1582884000000|2020-02-28 10:00:00|1914.47|1914.47|1913.85|1913.85|1915.59|1915.59|1910.76|1910.76|0
1582884300000|2020-02-28 10:05:00|1913.67|1913.67|1910.48|1910.48|1913.67|1913.67|1910.08|1910.08|0
1582884600000|2020-02-28 10:10:00|1910.61|1910.61|1916.67|1916.67|1917.54|1917.54|1909.08|1909.08|0
1582884900000|2020-02-28 10:15:00|1916.37|1916.37|1922.12|1922.12|1922.12|1922.12|1915.25|1915.25|0
1582885200000|2020-02-28 10:20:00|1921.98|1921.98|1926.02|1926.02|1926.51|1926.51|1921.09|1921.09|0
1582885500000|2020-02-28 10:25:00|1926.16|1926.16|1925.02|1925.02|1927.95|1927.95|1924.24|1924.24|0
1582885800000|2020-02-28 10:30:00|1925.16|1925.16|1922.01|1922.01|1925.16|1925.16|1921.11|1921.11|0
1582886100000|2020-02-28 10:35:00|1922.24|1922.24|1922.42|1922.42|1925.12|1925.12|1922.24|1922.24|0
1582886400000|2020-02-28 10:40:00|1922.55|1922.55|1929.2|1929.2|1929.5|1929.5|1922.44|1922.44|0
1582886700000|2020-02-28 10:45:00|1929.31|1929.31|1928.47|1928.47|1931.14|1931.14|1928.22|1928.22|0
1582887000000|2020-02-28 10:50:00|1928.38|1928.38|1929.98|1929.98|1932.35|1932.35|1927.44|1927.44|0
1582887300000|2020-02-28 10:55:00|1929.89|1929.89|1932.63|1932.63|1933.08|1933.08|1929.66|1929.66|0
1582887600000|2020-02-28 11:00:00|1932.88|1932.88|1935.27|1935.27|1935.97|1935.97|1932.05|1932.05|0
1582887900000|2020-02-28 11:05:00|1935.16|1935.16|1938.29|1938.29|1938.88|1938.88|1934.53|1934.53|0
1582888200000|2020-02-28 11:10:00|1938.32|1938.32|1937.48|1937.48|1941.15|1941.15|1937.01|1937.01|0
1582888500000|2020-02-28 11:15:00|1937.25|1937.25|1936.3|1936.3|1937.53|1937.53|1935.6|1935.6|0
1582888800000|2020-02-28 11:20:00|1936.76|1936.76|1938.67|1938.67|1938.67|1938.67|1936.3|1936.3|0
1582889100000|2020-02-28 11:25:00|1939.36|1939.36|1940.12|1940.12|1942.43|1942.43|1939.36|1939.36|0
1582889400000|2020-02-28 11:30:00|1940.58|1940.58|1941.43|1941.43|1942.38|1942.38|1938.73|1938.73|0
1582889700000|2020-02-28 11:35:00|1941.66|1941.66|1939.87|1939.87|1942.42|1942.42|1939.87|1939.87|0
1582890000000|2020-02-28 11:40:00|1939.53|1939.53|1937.57|1937.57|1942.6|1942.6|1937.19|1937.19|0
1582890300000|2020-02-28 11:45:00|1938.27|1938.27|1936.77|1936.77|1939.09|1939.09|1936.71|1936.71|0
1582890600000|2020-02-28 11:50:00|1937.12|1937.12|1946.56|1946.56|1946.56|1946.56|1937.01|1937.01|0
1582890900000|2020-02-28 11:55:00|1946.77|1946.77|1940.03|1940.03|1947.29|1947.29|1939.6|1939.6|0
1582891200000|2020-02-28 12:00:00|1939.36|1939.36|1937.68|1937.68|1941.4|1941.4|1937.51|1937.51|0
1582891500000|2020-02-28 12:05:00|1937.45|1937.45|1937.44|1937.44|1939.25|1939.25|1935.58|1935.58|0
1582891800000|2020-02-28 12:10:00|1937.57|1937.57|1940.36|1940.36|1940.73|1940.73|1936.61|1936.61|0
1582892100000|2020-02-28 12:15:00|1940.59|1940.59|1946.01|1946.01|1946.01|1946.01|1940.59|1940.59|0
1582892400000|2020-02-28 12:20:00|1946.28|1946.28|1950.22|1950.22|1951.62|1951.62|1946.28|1946.28|0
1582892700000|2020-02-28 12:25:00|1950.66|1950.66|1945.79|1945.79|1951.91|1951.91|1945.11|1945.11|0
1582893000000|2020-02-28 12:30:00|1945.62|1945.62|1945.06|1945.06|1948.92|1948.92|1944.07|1944.07|0
1582893300000|2020-02-28 12:35:00|1945.17|1945.17|1945.48|1945.48|1946|1946|1943.08|1943.08|0
1582893600000|2020-02-28 12:40:00|1945.55|1945.55|1948.95|1948.95|1949.4|1949.4|1945.51|1945.51|0
1582893900000|2020-02-28 12:45:00|1948.99|1948.99|1952.59|1952.59|1952.7|1952.7|1948.44|1948.44|0
1582894200000|2020-02-28 12:50:00|1952.48|1952.48|1949.87|1949.87|1953.25|1953.25|1948.24|1948.24|0
1582894500000|2020-02-28 12:55:00|1949.74|1949.74|1945.95|1945.95|1949.74|1949.74|1945.91|1945.91|0
1582894800000|2020-02-28 13:00:00|1945.72|1945.72|1945.9|1945.9|1947.31|1947.31|1945.4|1945.4|0
1582895100000|2020-02-28 13:05:00|1945.14|1945.14|1949.89|1949.89|1950.1|1950.1|1944.58|1944.58|0
1582895400000|2020-02-28 13:10:00|1950|1950|1954.94|1954.94|1955.09|1955.09|1950|1950|0
1582895700000|2020-02-28 13:15:00|1955.05|1955.05|1953.65|1953.65|1956.36|1956.36|1953.42|1953.42|0
1582896000000|2020-02-28 13:20:00|1953.92|1953.92|1956.15|1956.15|1957.13|1957.13|1953.71|1953.71|0
1582896300000|2020-02-28 13:25:00|1956.36|1956.36|1951.76|1951.76|1956.63|1956.63|1951.42|1951.42|0
1582896600000|2020-02-28 13:30:00|1951.64|1951.64|1949.48|1949.48|1953.65|1953.65|1947.47|1947.47|0
1582896900000|2020-02-28 13:35:00|1949.81|1949.81|1948.65|1948.65|1951.64|1951.64|1948.64|1948.64|0
1582897200000|2020-02-28 13:40:00|1948.26|1948.26|1944.98|1944.98|1948.26|1948.26|1944.02|1944.02|0
1582897500000|2020-02-28 13:45:00|1945.44|1945.44|1939.84|1939.84|1947.05|1947.05|1939.71|1939.71|0
1582897800000|2020-02-28 13:50:00|1939.57|1939.57|1937.16|1937.16|1940.54|1940.54|1936.68|1936.68|0
1582898100000|2020-02-28 13:55:00|1936.77|1936.77|1934.57|1934.57|1937.72|1937.72|1933.64|1933.64|0
1582898400000|2020-02-28 14:00:00|1934.64|1934.64|1937.96|1937.96|1939.74|1939.74|1933.9|1933.9|0
1582898700000|2020-02-28 14:05:00|1937.5|1937.5|1933.17|1933.17|1940.44|1940.44|1933.08|1933.08|0
1582899000000|2020-02-28 14:10:00|1932.93|1932.93|1932.97|1932.97|1934.55|1934.55|1931.62|1931.62|0
1582899300000|2020-02-28 14:15:00|1933.1|1933.1|1927.7|1927.7|1933.1|1933.1|1926.38|1926.38|0
1582899600000|2020-02-28 14:20:00|1927.43|1927.43|1934.97|1934.97|1934.97|1934.97|1926.72|1926.72|0
1582899900000|2020-02-28 14:25:00|1935.21|1935.21|1933.65|1933.65|1935.21|1935.21|1929.64|1929.64|0
1582900200000|2020-02-28 14:30:00|1933.86|1933.86|1942.66|1942.66|1943.16|1943.16|1931.09|1931.09|0
1582900500000|2020-02-28 14:35:00|1943.12|1943.12|1943.52|1943.52|1947.12|1947.12|1941.77|1941.77|0
1582900800000|2020-02-28 14:40:00|1943.41|1943.41|1934.54|1934.54|1943.47|1943.47|1934.41|1934.41|0
1582901100000|2020-02-28 14:45:00|1934.16|1934.16|1929.76|1929.76|1936.1|1936.1|1929.43|1929.43|0
1582901400000|2020-02-28 14:50:00|1930.45|1930.45|1930.28|1930.28|1934.25|1934.25|1928.41|1928.41|0
1582901700000|2020-02-28 14:55:00|1930.17|1930.17|1921.1|1921.1|1930.17|1930.17|1920.1|1920.1|0
1582902000000|2020-02-28 15:00:00|1920.83|1920.83|1914.17|1914.17|1920.96|1920.96|1911.59|1911.59|0
1582902300000|2020-02-28 15:05:00|1914.3|1914.3|1918.67|1918.67|1921.92|1921.92|1914.3|1914.3|0
1582902600000|2020-02-28 15:10:00|1918.1|1918.1|1918.62|1918.62|1919.19|1919.19|1912.69|1912.69|0
1582902900000|2020-02-28 15:15:00|1918.02|1918.02|1922.21|1922.21|1924.44|1924.44|1915.78|1915.78|0
1582903200000|2020-02-28 15:20:00|1922.34|1922.34|1918.93|1918.93|1924.32|1924.32|1916.65|1916.65|0
1582903500000|2020-02-28 15:25:00|1918.47|1918.47|1914.34|1914.34|1924.96|1924.96|1914.33|1914.33|0
1582903800000|2020-02-28 15:30:00|1914.21|1914.21|1921.85|1921.85|1921.85|1921.85|1913.58|1913.58|0
1582904100000|2020-02-28 15:35:00|1922.22|1922.22|1925.24|1925.24|1926.18|1926.18|1922.22|1922.22|0
1582904400000|2020-02-28 15:40:00|1925.59|1925.59|1922.22|1922.22|1928.54|1928.54|1920.79|1920.79|0
1582904700000|2020-02-28 15:45:00|1922.36|1922.36|1922.65|1922.65|1925.21|1925.21|1919.96|1919.96|0
1582905000000|2020-02-28 15:50:00|1922.88|1922.88|1934.37|1934.37|1934.97|1934.97|1922.88|1922.88|0
1582905300000|2020-02-28 15:55:00|1934.63|1934.63|1934.58|1934.58|1936.4|1936.4|1929.47|1929.47|0
1582905600000|2020-02-28 16:00:00|1934.7|1934.7|1927.5|1927.5|1936.68|1936.68|1927.37|1927.37|0
1582905900000|2020-02-28 16:05:00|1926.84|1926.84|1928.96|1928.96|1928.96|1928.96|1923.86|1923.86|0
1582906200000|2020-02-28 16:10:00|1929.03|1929.03|1935.3|1935.3|1936.34|1936.34|1928.65|1928.65|0
1582906500000|2020-02-28 16:15:00|1935.07|1935.07|1941.02|1941.02|1941.02|1941.02|1935.04|1935.04|0
1582906800000|2020-02-28 16:20:00|1941.4|1941.4|1938.87|1938.87|1944.45|1944.45|1935.72|1935.72|0
1582907100000|2020-02-28 16:25:00|1938.83|1938.83|1944.13|1944.13|1944.13|1944.13|1935.25|1935.25|0
1583136900000|2020-03-02 08:15:00|1997.73|1997.73|1996.42|1996.42|2000.55|2000.55|1994.89|1994.89|0
1583137200000|2020-03-02 08:20:00|1996.91|1996.91|1984.07|1984.07|1997.26|1997.26|1984.07|1984.07|0
1583137500000|2020-03-02 08:25:00|1984.4|1984.4|1974.68|1974.68|1984.79|1984.79|1974.01|1974.01|0
1583137800000|2020-03-02 08:30:00|1975.03|1975.03|1992.01|1992.01|1992.16|1992.16|1974.89|1974.89|0
1583138100000|2020-03-02 08:35:00|1992.24|1992.24|1996.14|1996.14|1998.7|1998.7|1991.92|1991.92|0
1583138400000|2020-03-02 08:40:00|1996.1|1996.1|1998.87|1998.87|2003.97|2003.97|1995.5|1995.5|0
1583138700000|2020-03-02 08:45:00|1999|1999|1997.76|1997.76|2000.35|2000.35|1996.39|1996.39|0
1583139000000|2020-03-02 08:50:00|1997.63|1997.63|1993.68|1993.68|1999.86|1999.86|1993.37|1993.37|0
1583139300000|2020-03-02 08:55:00|1993.41|1993.41|1990.09|1990.09|1996.41|1996.41|1990.09|1990.09|0
1583139600000|2020-03-02 09:00:00|1989.95|1989.95|1994.39|1994.39|1994.39|1994.39|1988.8|1988.8|0
1583139900000|2020-03-02 09:05:00|1994.52|1994.52|1987.13|1987.13|1995.48|1995.48|1986.64|1986.64|0
1583140200000|2020-03-02 09:10:00|1986.46|1986.46|1980.99|1980.99|1987.61|1987.61|1980.52|1980.52|0
1583140500000|2020-03-02 09:15:00|1981.1|1981.1|1982.56|1982.56|1983.82|1983.82|1979.94|1979.94|0
1583140800000|2020-03-02 09:20:00|1982.42|1982.42|1986.48|1986.48|1987.74|1987.74|1982.42|1982.42|0
1583141100000|2020-03-02 09:25:00|1985.78|1985.78|1983.59|1983.59|1985.78|1985.78|1982.36|1982.36|0
1583141400000|2020-03-02 09:30:00|1983.71|1983.71|1978.43|1978.43|1985.37|1985.37|1978.43|1978.43|0
1583141700000|2020-03-02 09:35:00|1978.16|1978.16|1969.39|1969.39|1978.16|1978.16|1969.36|1969.36|0
1583142000000|2020-03-02 09:40:00|1969.32|1969.32|1962.35|1962.35|1970.2|1970.2|1961.7|1961.7|0
1583142300000|2020-03-02 09:45:00|1962.21|1962.21|1963.99|1963.99|1964.09|1964.09|1961.11|1961.11|0
1583142600000|2020-03-02 09:50:00|1964.46|1964.46|1958.77|1958.77|1965.3|1965.3|1958.77|1958.77|0
1583142900000|2020-03-02 09:55:00|1959.24|1959.24|1963.75|1963.75|1963.75|1963.75|1957.96|1957.96|0
1583143200000|2020-03-02 10:00:00|1963.85|1963.85|1960.11|1960.11|1963.85|1963.85|1960.11|1960.11|0
1583143500000|2020-03-02 10:05:00|1959.84|1959.84|1957.77|1957.77|1960.26|1960.26|1956.89|1956.89|0
1583143800000|2020-03-02 10:10:00|1957.42|1957.42|1952.98|1952.98|1957.78|1957.78|1952.98|1952.98|0
1583144100000|2020-03-02 10:15:00|1952.58|1952.58|1956.11|1956.11|1958.25|1958.25|1951.7|1951.7|0
1583144400000|2020-03-02 10:20:00|1955.88|1955.88|1949.67|1949.67|1955.88|1955.88|1949.67|1949.67|0
1583144700000|2020-03-02 10:25:00|1949.46|1949.46|1953.34|1953.34|1953.35|1953.35|1949.06|1949.06|0
1583145000000|2020-03-02 10:30:00|1953.74|1953.74|1954.55|1954.55|1957.88|1957.88|1953.09|1953.09|0
1583145300000|2020-03-02 10:35:00|1954.28|1954.28|1952.6|1952.6|1954.51|1954.51|1952.37|1952.37|0
1583145600000|2020-03-02 10:40:00|1952.74|1952.74|1950.33|1950.33|1953.3|1953.3|1949.82|1949.82|0
1583145900000|2020-03-02 10:45:00|1950.56|1950.56|1946.42|1946.42|1951.23|1951.23|1946.01|1946.01|0
1583146200000|2020-03-02 10:50:00|1946.56|1946.56|1946.15|1946.15|1947.48|1947.48|1942.61|1942.61|0
1583146500000|2020-03-02 10:55:00|1946.01|1946.01|1941.73|1941.73|1946.58|1946.58|1941.21|1941.21|0
1583146800000|2020-03-02 11:00:00|1941.96|1941.96|1937.5|1937.5|1943.24|1943.24|1937.5|1937.5|0
1583147100000|2020-03-02 11:05:00|1937.61|1937.61|1936.29|1936.29|1939.09|1939.09|1936.05|1936.05|0
1583147400000|2020-03-02 11:10:00|1936.11|1936.11|1935.75|1935.75|1937.99|1937.99|1935.75|1935.75|0
1583147700000|2020-03-02 11:15:00|1935.68|1935.68|1939.93|1939.93|1939.93|1939.93|1935.5|1935.5|0
1583148000000|2020-03-02 11:20:00|1939.47|1939.47|1936.13|1936.13|1939.47|1939.47|1934.75|1934.75|0
1583148300000|2020-03-02 11:25:00|1936.01|1936.01|1932.42|1932.42|1936.01|1936.01|1932.42|1932.42|0
1583148600000|2020-03-02 11:30:00|1932.65|1932.65|1930.45|1930.45|1934.14|1934.14|1930.34|1930.34|0
1583148900000|2020-03-02 11:35:00|1930.31|1930.31|1930.16|1930.16|1933.3|1933.3|1930.08|1930.08|0
1583149200000|2020-03-02 11:40:00|1930.06|1930.06|1923.07|1923.07|1930.06|1930.06|1921.75|1921.75|0
1583149500000|2020-03-02 11:45:00|1922.89|1922.89|1928.06|1928.06|1928.41|1928.41|1922.66|1922.66|0
1583149800000|2020-03-02 11:50:00|1928.15|1928.15|1921.26|1921.26|1928.15|1928.15|1921.26|1921.26|0
1583150100000|2020-03-02 11:55:00|1921.03|1921.03|1913.14|1913.14|1922.16|1922.16|1910.45|1910.45|0
1583150400000|2020-03-02 12:00:00|1912.06|1912.06|1915.12|1915.12|1917.22|1917.22|1911.42|1911.42|0
1583150700000|2020-03-02 12:05:00|1915.52|1915.52|1929.95|1929.95|1930.8|1930.8|1915.52|1915.52|0
1583151000000|2020-03-02 12:10:00|1929.62|1929.62|1925.26|1925.26|1929.62|1929.62|1924.44|1924.44|0
1583151300000|2020-03-02 12:15:00|1925.49|1925.49|1923.5|1923.5|1926.31|1926.31|1923.27|1923.27|0
1583151600000|2020-03-02 12:20:00|1923.1|1923.1|1925.37|1925.37|1927.08|1927.08|1921.03|1921.03|0
1583151900000|2020-03-02 12:25:00|1925.6|1925.6|1929.28|1929.28|1929.82|1929.82|1924.9|1924.9|0
1583152200000|2020-03-02 12:30:00|1929.43|1929.43|1929.61|1929.61|1931.17|1931.17|1928.35|1928.35|0
1583152500000|2020-03-02 12:35:00|1929.47|1929.47|1929.44|1929.44|1932.18|1932.18|1927.38|1927.38|0
1583152800000|2020-03-02 12:40:00|1929.33|1929.33|1929.72|1929.72|1932.51|1932.51|1929.13|1929.13|0
1583153100000|2020-03-02 12:45:00|1929.03|1929.03|1932.8|1932.8|1933.15|1933.15|1929.03|1929.03|0
1583153400000|2020-03-02 12:50:00|1932.93|1932.93|1935.98|1935.98|1936.33|1936.33|1932.93|1932.93|0
1583153700000|2020-03-02 12:55:00|1936.44|1936.44|1942|1942|1943.15|1943.15|1936.42|1936.42|0
1583154000000|2020-03-02 13:00:00|1942.24|1942.24|1941.57|1941.57|1942.37|1942.37|1940.07|1940.07|0
1583154300000|2020-03-02 13:05:00|1941.43|1941.43|1939.53|1939.53|1943.24|1943.24|1939.02|1939.02|0
1583154600000|2020-03-02 13:10:00|1939.49|1939.49|1940.17|1940.17|1940.35|1940.35|1937.1|1937.1|0
1583154900000|2020-03-02 13:15:00|1940.06|1940.06|1940.44|1940.44|1943.65|1943.65|1939.25|1939.25|0
1583155200000|2020-03-02 13:20:00|1940.41|1940.41|1937.84|1937.84|1940.41|1940.41|1935.55|1935.55|0
1583155500000|2020-03-02 13:25:00|1937.61|1937.61|1934.97|1934.97|1937.61|1937.61|1932.7|1932.7|0
1583155800000|2020-03-02 13:30:00|1935.43|1935.43|1935.76|1935.76|1935.8|1935.8|1933.61|1933.61|0
1583156100000|2020-03-02 13:35:00|1935.99|1935.99|1934.47|1934.47|1937.02|1937.02|1934.47|1934.47|0
1583156400000|2020-03-02 13:40:00|1934.7|1934.7|1930.51|1930.51|1935.12|1935.12|1929.65|1929.65|0
1583156700000|2020-03-02 13:45:00|1930.73|1930.73|1933.73|1933.73|1933.73|1933.73|1929.64|1929.64|0
1583157000000|2020-03-02 13:50:00|1933.95|1933.95|1938.78|1938.78|1939.06|1939.06|1933.95|1933.95|0
1583157300000|2020-03-02 13:55:00|1939.02|1939.02|1943.72|1943.72|1944.42|1944.42|1939.02|1939.02|0
1583157600000|2020-03-02 14:00:00|1943.96|1943.96|1947.3|1947.3|1948.7|1948.7|1943.61|1943.61|0
1583157900000|2020-03-02 14:05:00|1947.4|1947.4|1947.09|1947.09|1948.59|1948.59|1946.75|1946.75|0
1583158200000|2020-03-02 14:10:00|1947.22|1947.22|1945.25|1945.25|1949|1949|1944.41|1944.41|0
1583158500000|2020-03-02 14:15:00|1945.14|1945.14|1943.31|1943.31|1945.14|1945.14|1941.41|1941.41|0
1583158800000|2020-03-02 14:20:00|1943.2|1943.2|1947.31|1947.31|1947.31|1947.31|1943.2|1943.2|0
1583159100000|2020-03-02 14:25:00|1947.45|1947.45|1948.78|1948.78|1949.56|1949.56|1946.34|1946.34|0
1583159400000|2020-03-02 14:30:00|1949.01|1949.01|1943.2|1943.2|1951.17|1951.17|1943.2|1943.2|0
1583159700000|2020-03-02 14:35:00|1942.5|1942.5|1939.36|1939.36|1942.73|1942.73|1939.05|1939.05|0
1583160000000|2020-03-02 14:40:00|1939.22|1939.22|1941.37|1941.37|1942.86|1942.86|1937.32|1937.32|0
1583160300000|2020-03-02 14:45:00|1941.15|1941.15|1944.23|1944.23|1948.3|1948.3|1941.15|1941.15|0
1583160600000|2020-03-02 14:50:00|1943.31|1943.31|1945.9|1945.9|1946.13|1946.13|1939.08|1939.08|0
1583160900000|2020-03-02 14:55:00|1945.76|1945.76|1941.36|1941.36|1946.66|1946.66|1941.36|1941.36|0
1583161200000|2020-03-02 15:00:00|1941.74|1941.74|1938.98|1938.98|1942.68|1942.68|1935.47|1935.47|0
1583161500000|2020-03-02 15:05:00|1938.51|1938.51|1939.56|1939.56|1940.51|1940.51|1936.04|1936.04|0
1583161800000|2020-03-02 15:10:00|1939.09|1939.09|1944.2|1944.2|1944.22|1944.22|1939.09|1939.09|0
1583162100000|2020-03-02 15:15:00|1944.35|1944.35|1940.6|1940.6|1944.74|1944.74|1936.04|1936.04|0
1583162400000|2020-03-02 15:20:00|1940.46|1940.46|1936.66|1936.66|1940.69|1940.69|1935.77|1935.77|0
1583162700000|2020-03-02 15:25:00|1936.55|1936.55|1937.39|1937.39|1940.83|1940.83|1935.72|1935.72|0
1583163000000|2020-03-02 15:30:00|1937.53|1937.53|1938.02|1938.02|1939.4|1939.4|1933.45|1933.45|0
1583163300000|2020-03-02 15:35:00|1937.81|1937.81|1944.39|1944.39|1944.87|1944.87|1937.58|1937.58|0
1583163600000|2020-03-02 15:40:00|1944.73|1944.73|1944.76|1944.76|1944.9|1944.9|1942.24|1942.24|0
1583163900000|2020-03-02 15:45:00|1944.99|1944.99|1949.45|1949.45|1949.48|1949.48|1944.99|1944.99|0
1583164200000|2020-03-02 15:50:00|1949.56|1949.56|1953.11|1953.11|1954.13|1954.13|1949.52|1949.52|0
1583164500000|2020-03-02 15:55:00|1953.34|1953.34|1947.85|1947.85|1954.01|1954.01|1947.47|1947.47|0
1583164800000|2020-03-02 16:00:00|1948.08|1948.08|1944.81|1944.81|1948.86|1948.86|1943.68|1943.68|0
1583165100000|2020-03-02 16:05:00|1944.58|1944.58|1938.16|1938.16|1944.58|1944.58|1937.93|1937.93|0
1583165400000|2020-03-02 16:10:00|1938.39|1938.39|1948.84|1948.84|1949.04|1949.04|1938.39|1938.39|0
1583165700000|2020-03-02 16:15:00|1948.88|1948.88|1948.55|1948.55|1950.46|1950.46|1947.74|1947.74|0
1583166000000|2020-03-02 16:20:00|1948.9|1948.9|1949.88|1949.88|1952.57|1952.57|1948.11|1948.11|0
1583166300000|2020-03-02 16:25:00|1949.98|1949.98|1949.16|1949.16|1953.16|1953.16|1948.81|1948.81|0
1583223300000|2020-03-03 08:15:00|1998.02|1998.02|2005.94|2005.94|2005.94|2005.94|1996.43|1996.43|0
1583223600000|2020-03-03 08:20:00|2006.17|2006.17|2011.17|2011.17|2011.19|2011.19|2004.18|2004.18|0
1583223900000|2020-03-03 08:25:00|2011.03|2011.03|2011.41|2011.41|2011.41|2011.41|2009.3|2009.3|0
1583224200000|2020-03-03 08:30:00|2011.18|2011.18|2017.92|2017.92|2018.18|2018.18|2011.18|2011.18|0
1583224500000|2020-03-03 08:35:00|2018.14|2018.14|2017.82|2017.82|2019.56|2019.56|2015.57|2015.57|0
1583224800000|2020-03-03 08:40:00|2017.68|2017.68|2009.24|2009.24|2017.68|2017.68|2009.24|2009.24|0
1583225100000|2020-03-03 08:45:00|2008.86|2008.86|2011.04|2011.04|2014.51|2014.51|2008.86|2008.86|0
1583225400000|2020-03-03 08:50:00|2010.7|2010.7|2003.16|2003.16|2010.7|2010.7|2001.09|2001.09|0
1583225700000|2020-03-03 08:55:00|2003.26|2003.26|2007.31|2007.31|2008|2008|2002.07|2002.07|0
1583226000000|2020-03-03 09:00:00|2007.2|2007.2|2001.26|2001.26|2007.43|2007.43|2001.26|2001.26|0
1583226300000|2020-03-03 09:05:00|2001.4|2001.4|2007.57|2007.57|2007.64|2007.64|2001.4|2001.4|0
1583226600000|2020-03-03 09:10:00|2007.34|2007.34|2011.01|2011.01|2011.25|2011.25|2006.02|2006.02|0
1583226900000|2020-03-03 09:15:00|2010.97|2010.97|2013.83|2013.83|2014.43|2014.43|2009.88|2009.88|0
1583227200000|2020-03-03 09:20:00|2013.62|2013.62|2009.49|2009.49|2015.32|2015.32|2009.49|2009.49|0
1583227500000|2020-03-03 09:25:00|2009.26|2009.26|2011.91|2011.91|2011.91|2011.91|2009.02|2009.02|0
1583227800000|2020-03-03 09:30:00|2012.01|2012.01|2015.12|2015.12|2016.62|2016.62|2012.01|2012.01|0
1583228100000|2020-03-03 09:35:00|2015.29|2015.29|2011.91|2011.91|2015.72|2015.72|2011.91|2011.91|0
1583228400000|2020-03-03 09:40:00|2012.24|2012.24|2014.87|2014.87|2015.9|2015.9|2011.8|2011.8|0
1583228700000|2020-03-03 09:45:00|2014.8|2014.8|2016.54|2016.54|2016.54|2016.54|2011.51|2011.51|0
1583229000000|2020-03-03 09:50:00|2016.3|2016.3|2010.4|2010.4|2016.64|2016.64|2010.4|2010.4|0
1583229300000|2020-03-03 09:55:00|2010.87|2010.87|2015.48|2015.48|2015.58|2015.58|2009.74|2009.74|0
1583229600000|2020-03-03 10:00:00|2015.7|2015.7|2016.33|2016.33|2018.35|2018.35|2014.98|2014.98|0
1583229900000|2020-03-03 10:05:00|2016.21|2016.21|2009.87|2009.87|2016.28|2016.28|2008.83|2008.83|0
1583230200000|2020-03-03 10:10:00|2010.01|2010.01|2008.39|2008.39|2012.36|2012.36|2008.39|2008.39|0
1583230500000|2020-03-03 10:15:00|2008.86|2008.86|2011.51|2011.51|2011.51|2011.51|2008.63|2008.63|0
1583230800000|2020-03-03 10:20:00|2011.05|2011.05|2013.08|2013.08|2013.42|2013.42|2009.97|2009.97|0
1583231100000|2020-03-03 10:25:00|2013.22|2013.22|2014.11|2014.11|2014.59|2014.59|2011.88|2011.88|0
1583231400000|2020-03-03 10:30:00|2014.05|2014.05|2012.91|2012.91|2014.22|2014.22|2012.56|2012.56|0
1583231700000|2020-03-03 10:35:00|2012.78|2012.78|2015.58|2015.58|2015.58|2015.58|2012.22|2012.22|0
1583232000000|2020-03-03 10:40:00|2015.51|2015.51|2015.67|2015.67|2016.46|2016.46|2014.76|2014.76|0
1583232300000|2020-03-03 10:45:00|2015.56|2015.56|2016.08|2016.08|2017.06|2017.06|2014.65|2014.65|0
1583232600000|2020-03-03 10:50:00|2016.19|2016.19|2017.59|2017.59|2017.59|2017.59|2015.4|2015.4|0
1583232900000|2020-03-03 10:55:00|2018.06|2018.06|2022.33|2022.33|2022.33|2022.33|2017.21|2017.21|0
1583233200000|2020-03-03 11:00:00|2022.26|2022.26|2018.05|2018.05|2022.26|2022.26|2016.85|2016.85|0
1583233500000|2020-03-03 11:05:00|2017.91|2017.91|2013.19|2013.19|2018.91|2018.91|2013.19|2013.19|0
1583233800000|2020-03-03 11:10:00|2013.05|2013.05|2012.36|2012.36|2013.86|2013.86|2010.08|2010.08|0
1583234100000|2020-03-03 11:15:00|2012.13|2012.13|2010.89|2010.89|2012.38|2012.38|2010.63|2010.63|0
1583234400000|2020-03-03 11:20:00|2010.66|2010.66|2007.91|2007.91|2011.34|2011.34|2007.91|2007.91|0
1583234700000|2020-03-03 11:25:00|2007.81|2007.81|2004.72|2004.72|2007.81|2007.81|2003.21|2003.21|0
1583235000000|2020-03-03 11:30:00|2004.99|2004.99|2006.96|2006.96|2007.09|2007.09|2004.99|2004.99|0
1583235300000|2020-03-03 11:35:00|2007.1|2007.1|2006.7|2006.7|2007.51|2007.51|2006.19|2006.19|0
1583235600000|2020-03-03 11:40:00|2006.47|2006.47|2004.98|2004.98|2006.47|2006.47|2003.92|2003.92|0
1583235900000|2020-03-03 11:45:00|2004.87|2004.87|2004.17|2004.17|2005.11|2005.11|2003.12|2003.12|0
1583236200000|2020-03-03 11:50:00|2003.48|2003.48|2006.82|2006.82|2007.14|2007.14|2003.37|2003.37|0
1583236500000|2020-03-03 11:55:00|2006.35|2006.35|2005.41|2005.41|2007.56|2007.56|2004.69|2004.69|0
1583236800000|2020-03-03 12:00:00|2005.76|2005.76|2008.92|2008.92|2008.92|2008.92|2005.1|2005.1|0
1583237100000|2020-03-03 12:05:00|2009.03|2009.03|2013.36|2013.36|2013.69|2013.69|2006.99|2006.99|0
1583237400000|2020-03-03 12:10:00|2013.58|2013.58|2013.67|2013.67|2015.12|2015.12|2012.2|2012.2|0
1583237700000|2020-03-03 12:15:00|2013.6|2013.6|2013.17|2013.17|2013.6|2013.6|2012.77|2012.77|0
1583238000000|2020-03-03 12:20:00|2012.89|2012.89|2011.76|2011.76|2012.93|2012.93|2010.25|2010.25|0
1583238300000|2020-03-03 12:25:00|2011.62|2011.62|2012.6|2012.6|2012.6|2012.6|2008.67|2008.67|0
1583238600000|2020-03-03 12:30:00|2013.29|2013.29|2015.08|2015.08|2017.97|2017.97|2013.18|2013.18|0
1583238900000|2020-03-03 12:35:00|2014.85|2014.85|2006.74|2006.74|2014.85|2014.85|2006.13|2006.13|0
1583239200000|2020-03-03 12:40:00|2006.05|2006.05|2003.4|2003.4|2008.15|2008.15|2002.94|2002.94|0
1583239500000|2020-03-03 12:45:00|2002.56|2002.56|1999.6|1999.6|2002.56|2002.56|1997.91|1997.91|0
1583239800000|2020-03-03 12:50:00|1999.73|1999.73|1997.86|1997.86|2001.82|2001.82|1997.25|1997.25|0
1583240100000|2020-03-03 12:55:00|1997.62|1997.62|2003.54|2003.54|2004.03|2004.03|1995.62|1995.62|0
1583240400000|2020-03-03 13:00:00|2003.01|2003.01|2001.11|2001.11|2003.01|2003.01|1999.04|1999.04|0
1583240700000|2020-03-03 13:05:00|2001.29|2001.29|1999.55|1999.55|2001.99|2001.99|1999.55|1999.55|0
1583241000000|2020-03-03 13:10:00|1999.15|1999.15|1999.24|1999.24|1999.96|1999.96|1997.86|1997.86|0
1583241300000|2020-03-03 13:15:00|1998.78|1998.78|2000.59|2000.59|2000.59|2000.59|1997.31|1997.31|0
1583241600000|2020-03-03 13:20:00|2000.82|2000.82|2005.57|2005.57|2005.71|2005.71|2000.82|2000.82|0
1583241900000|2020-03-03 13:25:00|2005.5|2005.5|2008.8|2008.8|2008.8|2008.8|2005.27|2005.27|0
1583242200000|2020-03-03 13:30:00|2008.59|2008.59|2007.17|2007.17|2008.79|2008.79|2005.3|2005.3|0
1583242500000|2020-03-03 13:35:00|2006.94|2006.94|2005.46|2005.46|2007.74|2007.74|2005.07|2005.07|0
1583242800000|2020-03-03 13:40:00|2005.24|2005.24|2002.84|2002.84|2005.24|2005.24|2002.55|2002.55|0
1583243100000|2020-03-03 13:45:00|2002.61|2002.61|2003.83|2003.83|2003.83|2003.83|2001.7|2001.7|0
1583243400000|2020-03-03 13:50:00|2004.06|2004.06|2006.4|2006.4|2007.92|2007.92|2004.06|2004.06|0
1583243700000|2020-03-03 13:55:00|2006.17|2006.17|2007.67|2007.67|2007.95|2007.95|2005.17|2005.17|0
1583244000000|2020-03-03 14:00:00|2007.35|2007.35|2008.06|2008.06|2008.77|2008.77|2006.69|2006.69|0
1583244300000|2020-03-03 14:05:00|2008.33|2008.33|2011.77|2011.77|2012.98|2012.98|2008.26|2008.26|0
1583244600000|2020-03-03 14:10:00|2011.7|2011.7|2010.51|2010.51|2011.89|2011.89|2009.28|2009.28|0
1583244900000|2020-03-03 14:15:00|2010.63|2010.63|2014.81|2014.81|2015.69|2015.69|2010.51|2010.51|0
1583245200000|2020-03-03 14:20:00|2015.51|2015.51|2015.72|2015.72|2017.35|2017.35|2015.08|2015.08|0
1583245500000|2020-03-03 14:25:00|2015.85|2015.85|2015.47|2015.47|2016.57|2016.57|2014.3|2014.3|0
1583245800000|2020-03-03 14:30:00|2015.37|2015.37|2009.38|2009.38|2015.37|2015.37|2009.05|2009.05|0
1583246100000|2020-03-03 14:35:00|2009.15|2009.15|2008.51|2008.51|2009.42|2009.42|2006.57|2006.57|0
1583246400000|2020-03-03 14:40:00|2008.74|2008.74|2007.8|2007.8|2008.85|2008.85|2004.47|2004.47|0
1583246700000|2020-03-03 14:45:00|2008.11|2008.11|2004.12|2004.12|2008.67|2008.67|2003.47|2003.47|0
1583247000000|2020-03-03 14:50:00|2003.91|2003.91|1997.76|1997.76|2003.91|2003.91|1996.03|1996.03|0
1583247300000|2020-03-03 14:55:00|1997.99|1997.99|2000.4|2000.4|2001.58|2001.58|1997.99|1997.99|0
1583247600000|2020-03-03 15:00:00|1999.71|1999.71|2024.67|2024.67|2027.01|2027.01|1999.25|1999.25|0
1583247900000|2020-03-03 15:05:00|2024.94|2024.94|2014.87|2014.87|2026.29|2026.29|2013.84|2013.84|0
1583248200000|2020-03-03 15:10:00|2015.29|2015.29|2012.72|2012.72|2016.54|2016.54|2010.91|2010.91|0
1583248500000|2020-03-03 15:15:00|2012.69|2012.69|2009.82|2009.82|2014.06|2014.06|2007.68|2007.68|0
1583248800000|2020-03-03 15:20:00|2009.73|2009.73|2010.69|2010.69|2011.38|2011.38|2006.25|2006.25|0
1583249100000|2020-03-03 15:25:00|2010.46|2010.46|2005.25|2005.25|2012.85|2012.85|2004.84|2004.84|0
1583249400000|2020-03-03 15:30:00|2004.56|2004.56|2005.54|2005.54|2011.59|2011.59|2004.56|2004.56|0
1583249700000|2020-03-03 15:35:00|2005.36|2005.36|2007.68|2007.68|2010.2|2010.2|2005.23|2005.23|0
1583250000000|2020-03-03 15:40:00|2007.45|2007.45|2012.44|2012.44|2013.31|2013.31|2006.27|2006.27|0
1583250300000|2020-03-03 15:45:00|2012.67|2012.67|2007.84|2007.84|2013.98|2013.98|2007.32|2007.32|0
1583250600000|2020-03-03 15:50:00|2007.97|2007.97|2007.73|2007.73|2009.55|2009.55|2006.18|2006.18|0
1583250900000|2020-03-03 15:55:00|2007.36|2007.36|2013.3|2013.3|2014.23|2014.23|2007.15|2007.15|0
1583251200000|2020-03-03 16:00:00|2013.16|2013.16|2010.46|2010.46|2015.68|2015.68|2009.63|2009.63|0
1583251500000|2020-03-03 16:05:00|2010.5|2010.5|2002.95|2002.95|2010.63|2010.63|2002.8|2002.8|0
1583251800000|2020-03-03 16:10:00|2002.72|2002.72|1996.41|1996.41|2002.72|2002.72|1996.41|1996.41|0
1583252100000|2020-03-03 16:15:00|1996.19|1996.19|1997.26|1997.26|2001.37|2001.37|1996.19|1996.19|0
1583252400000|2020-03-03 16:20:00|1997.33|1997.33|1991.25|1991.25|1999.43|1999.43|1991.25|1991.25|0
1583252700000|2020-03-03 16:25:00|1991.11|1991.11|1986.74|1986.74|1992.42|1992.42|1986.65|1986.65|0
1583309700000|2020-03-04 08:15:00|1980.46|1980.46|1985.34|1985.34|1985.34|1985.34|1979.94|1979.94|0
1583310000000|2020-03-04 08:20:00|1985.57|1985.57|1988.17|1988.17|1988.63|1988.63|1983.49|1983.49|0
1583310300000|2020-03-04 08:25:00|1988.03|1988.03|1989.2|1989.2|1989.2|1989.2|1984.18|1984.18|0
1583310600000|2020-03-04 08:30:00|1988.5|1988.5|1995.61|1995.61|1995.61|1995.61|1988.37|1988.37|0
1583310900000|2020-03-04 08:35:00|1996.06|1996.06|1995.81|1995.81|1996.06|1996.06|1994.27|1994.27|0
1583311200000|2020-03-04 08:40:00|1995.7|1995.7|1990.72|1990.72|1996.11|1996.11|1989.25|1989.25|0
1583311500000|2020-03-04 08:45:00|1991.24|1991.24|1991.73|1991.73|1992.15|1992.15|1987.75|1987.75|0
1583311800000|2020-03-04 08:50:00|1991.84|1991.84|1991.6|1991.6|1993.53|1993.53|1991.02|1991.02|0
1583312100000|2020-03-04 08:55:00|1991.14|1991.14|1987.89|1987.89|1991.14|1991.14|1987.72|1987.72|0
1583312400000|2020-03-04 09:00:00|1988.45|1988.45|1989.37|1989.37|1991.22|1991.22|1988.12|1988.12|0
1583312700000|2020-03-04 09:05:00|1989.79|1989.79|1986.77|1986.77|1990.47|1990.47|1986.5|1986.5|0
1583313000000|2020-03-04 09:10:00|1986.91|1986.91|1986.28|1986.28|1988.02|1988.02|1985.67|1985.67|0
1583313300000|2020-03-04 09:15:00|1986.55|1986.55|1990.54|1990.54|1990.54|1990.54|1986.55|1986.55|0
1583313600000|2020-03-04 09:20:00|1990.68|1990.68|1991.03|1991.03|1991.85|1991.85|1990.4|1990.4|0
1583313900000|2020-03-04 09:25:00|1991.14|1991.14|1993.87|1993.87|1993.87|1993.87|1990.81|1990.81|0
1583314200000|2020-03-04 09:30:00|1993.63|1993.63|1996.32|1996.32|1996.94|1996.94|1992.94|1992.94|0
1583314500000|2020-03-04 09:35:00|1996.18|1996.18|1999.25|1999.25|1999.52|1999.52|1996.18|1996.18|0
1583314800000|2020-03-04 09:40:00|1998.79|1998.79|1998.58|1998.58|1999.96|1999.96|1997.96|1997.96|0
1583315100000|2020-03-04 09:45:00|1998.46|1998.46|1999.72|1999.72|2000.62|2000.62|1998.35|1998.35|0
1583315400000|2020-03-04 09:50:00|2000.18|2000.18|1996.47|1996.47|2000.5|2000.5|1996.24|1996.24|0
1583315700000|2020-03-04 09:55:00|1996.36|1996.36|1999.3|1999.3|1999.44|1999.44|1996.05|1996.05|0
1583316000000|2020-03-04 10:00:00|1999.07|1999.07|1997.46|1997.46|1999.07|1999.07|1996.97|1996.97|0
1583316300000|2020-03-04 10:05:00|1997.32|1997.32|1996.23|1996.23|1997.32|1997.32|1995.21|1995.21|0
1583316600000|2020-03-04 10:10:00|1996.51|1996.51|1998.87|1998.87|1998.87|1998.87|1996.4|1996.4|0
1583316900000|2020-03-04 10:15:00|1999|1999|1996.56|1996.56|1999.57|1999.57|1996.56|1996.56|0
1583317200000|2020-03-04 10:20:00|1996.79|1996.79|1996.02|1996.02|1996.82|1996.82|1995.31|1995.31|0
1583317500000|2020-03-04 10:25:00|1995.98|1995.98|1996.94|1996.94|1998.16|1998.16|1995.75|1995.75|0
1583317800000|2020-03-04 10:30:00|1997.17|1997.17|1997.02|1997.02|1997.83|1997.83|1996.37|1996.37|0
1583318100000|2020-03-04 10:35:00|1996.89|1996.89|1995.06|1995.06|1996.89|1996.89|1993.62|1993.62|0
1583318400000|2020-03-04 10:40:00|1995.02|1995.02|1995.97|1995.97|1995.97|1995.97|1994.95|1994.95|0
1583318700000|2020-03-04 10:45:00|1996.1|1996.1|1997.02|1997.02|1997.02|1997.02|1996.03|1996.03|0
1583319000000|2020-03-04 10:50:00|1997.25|1997.25|1997.7|1997.7|1998.2|1998.2|1997.09|1997.09|0
1583319300000|2020-03-04 10:55:00|1997.6|1997.6|1995.89|1995.89|1997.6|1997.6|1995.07|1995.07|0
1583319600000|2020-03-04 11:00:00|1995.78|1995.78|1992.98|1992.98|1996.33|1996.33|1992.98|1992.98|0
1583319900000|2020-03-04 11:05:00|1993.21|1993.21|1990.82|1990.82|1993.44|1993.44|1990.13|1990.13|0
1583320200000|2020-03-04 11:10:00|1990.36|1990.36|1991.92|1991.92|1992.8|1992.8|1990.25|1990.25|0
1583320500000|2020-03-04 11:15:00|1991.78|1991.78|1990.74|1990.74|1991.78|1991.78|1990.6|1990.6|0
1583320800000|2020-03-04 11:20:00|1990.4|1990.4|1994.32|1994.32|1994.32|1994.32|1990.06|1990.06|0
1583321100000|2020-03-04 11:25:00|1994.08|1994.08|1997.39|1997.39|1997.39|1997.39|1993.71|1993.71|0
1583321400000|2020-03-04 11:30:00|1997.31|1997.31|1999.82|1999.82|1999.82|1999.82|1996.1|1996.1|0
1583321700000|2020-03-04 11:35:00|1999.91|1999.91|1998.92|1998.92|1999.91|1999.91|1998.46|1998.46|0
1583322000000|2020-03-04 11:40:00|1998.95|1998.95|2000.64|2000.64|2001.34|2001.34|1998.71|1998.71|0
1583322300000|2020-03-04 11:45:00|2000.78|2000.78|2001.46|2001.46|2001.46|2001.46|2000.38|2000.38|0
1583322600000|2020-03-04 11:50:00|2001.35|2001.35|2003.94|2003.94|2003.94|2003.94|2001.24|2001.24|0
1583322900000|2020-03-04 11:55:00|2004.05|2004.05|2005.45|2005.45|2005.45|2005.45|2003.08|2003.08|0
1583323200000|2020-03-04 12:00:00|2004.78|2004.78|2001.71|2001.71|2005.11|2005.11|2000.93|2000.93|0
1583323500000|2020-03-04 12:05:00|2001.57|2001.57|2005.94|2005.94|2006.17|2006.17|2001.57|2001.57|0
1583323800000|2020-03-04 12:10:00|2005.71|2005.71|2006.57|2006.57|2006.88|2006.88|2005.25|2005.25|0
1583324100000|2020-03-04 12:15:00|2006.97|2006.97|2005.75|2005.75|2007.15|2007.15|2004.56|2004.56|0
1583324400000|2020-03-04 12:20:00|2005.86|2005.86|2005.93|2005.93|2007.57|2007.57|2005.86|2005.86|0
1583324700000|2020-03-04 12:25:00|2005.7|2005.7|2004.65|2004.65|2005.7|2005.7|2003.61|2003.61|0
1583325000000|2020-03-04 12:30:00|2004.68|2004.68|2005.76|2005.76|2006.24|2006.24|2004.56|2004.56|0
1583325300000|2020-03-04 12:35:00|2005.53|2005.53|2005.8|2005.8|2006.61|2006.61|2005.12|2005.12|0
1583325600000|2020-03-04 12:40:00|2005.93|2005.93|2004.91|2004.91|2006.2|2006.2|2004.41|2004.41|0
1583325900000|2020-03-04 12:45:00|2005.14|2005.14|2007.57|2007.57|2007.77|2007.77|2005.14|2005.14|0
1583326200000|2020-03-04 12:50:00|2007.7|2007.7|2006.03|2006.03|2008.39|2008.39|2005.96|2005.96|0
1583326500000|2020-03-04 12:55:00|2005.96|2005.96|2002.32|2002.32|2005.96|2005.96|2002.32|2002.32|0
1583326800000|2020-03-04 13:00:00|2001.92|2001.92|1999.72|1999.72|2003.88|2003.88|1999.72|1999.72|0
1583327100000|2020-03-04 13:05:00|1999.79|1999.79|1992.44|1992.44|2000.45|2000.45|1992.44|1992.44|0
1583327400000|2020-03-04 13:10:00|1992.57|1992.57|1989.84|1989.84|1993.97|1993.97|1989.56|1989.56|0
1583327700000|2020-03-04 13:15:00|1989.69|1989.69|1989.76|1989.76|1990.15|1990.15|1988.41|1988.41|0
1583328000000|2020-03-04 13:20:00|1989.61|1989.61|1990.75|1990.75|1993.37|1993.37|1989.47|1989.47|0
1583328300000|2020-03-04 13:25:00|1991.21|1991.21|1991.84|1991.84|1993.45|1993.45|1991.21|1991.21|0
1583328600000|2020-03-04 13:30:00|1990.22|1990.22|1990.82|1990.82|1991.56|1991.56|1989.87|1989.87|0
1583328900000|2020-03-04 13:35:00|1990.59|1990.59|1989.51|1989.51|1992.12|1992.12|1989.51|1989.51|0
1583329200000|2020-03-04 13:40:00|1989.28|1989.28|1988.69|1988.69|1989.28|1989.28|1987.85|1987.85|0
1583329500000|2020-03-04 13:45:00|1988.78|1988.78|1989.24|1989.24|1990.3|1990.3|1988.73|1988.73|0
1583329800000|2020-03-04 13:50:00|1989.37|1989.37|1985.73|1985.73|1990.64|1990.64|1985.72|1985.72|0
1583330100000|2020-03-04 13:55:00|1985.84|1985.84|1984.15|1984.15|1987.45|1987.45|1984.15|1984.15|0
1583330400000|2020-03-04 14:00:00|1984.01|1984.01|1979.1|1979.1|1984.31|1984.31|1979.1|1979.1|0
1583330700000|2020-03-04 14:05:00|1979.01|1979.01|1983.3|1983.3|1983.37|1983.37|1978.8|1978.8|0
1583331000000|2020-03-04 14:10:00|1983.18|1983.18|1982.76|1982.76|1983.34|1983.34|1982.18|1982.18|0
1583331300000|2020-03-04 14:15:00|1982.79|1982.79|1981.47|1981.47|1983.32|1983.32|1979.46|1979.46|0
1583331600000|2020-03-04 14:20:00|1981.24|1981.24|1979.88|1979.88|1981.24|1981.24|1979.4|1979.4|0
1583331900000|2020-03-04 14:25:00|1980.11|1980.11|1981.17|1981.17|1982.17|1982.17|1980.11|1980.11|0
1583332200000|2020-03-04 14:30:00|1981.27|1981.27|1980.72|1980.72|1984.88|1984.88|1980.24|1980.24|0
1583332500000|2020-03-04 14:35:00|1980.58|1980.58|1974.94|1974.94|1980.58|1980.58|1972.75|1972.75|0
1583332800000|2020-03-04 14:40:00|1975.07|1975.07|1974.79|1974.79|1977.37|1977.37|1973.27|1973.27|0
1583333100000|2020-03-04 14:45:00|1974.41|1974.41|1971.41|1971.41|1974.44|1974.44|1971.34|1971.34|0
1583333400000|2020-03-04 14:50:00|1971.53|1971.53|1965.87|1965.87|1971.53|1971.53|1965.87|1965.87|0
1583333700000|2020-03-04 14:55:00|1965.97|1965.97|1966.12|1966.12|1967.63|1967.63|1964.43|1964.43|0
1583334000000|2020-03-04 15:00:00|1967.72|1967.72|1966.01|1966.01|1970.55|1970.55|1965.46|1965.46|0
1583334300000|2020-03-04 15:05:00|1965.78|1965.78|1970.69|1970.69|1971.36|1971.36|1964.17|1964.17|0
1583334600000|2020-03-04 15:10:00|1970.56|1970.56|1975.03|1975.03|1975.15|1975.15|1969.37|1969.37|0
1583334900000|2020-03-04 15:15:00|1974.71|1974.71|1980.07|1980.07|1980.21|1980.21|1973.76|1973.76|0
1583335200000|2020-03-04 15:20:00|1980.21|1980.21|1981.38|1981.38|1981.77|1981.77|1976.2|1976.2|0
1583335500000|2020-03-04 15:25:00|1981.13|1981.13|1983.15|1983.15|1983.84|1983.84|1980.35|1980.35|0
1583335800000|2020-03-04 15:30:00|1983.37|1983.37|1978.3|1978.3|1983.61|1983.61|1976.69|1976.69|0
1583336100000|2020-03-04 15:35:00|1978.16|1978.16|1978.15|1978.15|1980.2|1980.2|1976.13|1976.13|0
1583336400000|2020-03-04 15:40:00|1978.28|1978.28|1978.04|1978.04|1978.28|1978.28|1975.41|1975.41|0
1583336700000|2020-03-04 15:45:00|1978.15|1978.15|1976.72|1976.72|1978.87|1978.87|1975.18|1975.18|0
1583337000000|2020-03-04 15:50:00|1976.83|1976.83|1976.76|1976.76|1979.42|1979.42|1975.67|1975.67|0
1583337300000|2020-03-04 15:55:00|1976.53|1976.53|1973.92|1973.92|1976.53|1976.53|1973.14|1973.14|0
1583337600000|2020-03-04 16:00:00|1973.99|1973.99|1972.45|1972.45|1976.46|1976.46|1971.98|1971.98|0
1583337900000|2020-03-04 16:05:00|1972.68|1972.68|1972.84|1972.84|1977.03|1977.03|1972.07|1972.07|0
1583338200000|2020-03-04 16:10:00|1973.07|1973.07|1974.84|1974.84|1975.81|1975.81|1972.69|1972.69|0
1583338500000|2020-03-04 16:15:00|1974.8|1974.8|1975.79|1975.79|1976.37|1976.37|1974.5|1974.5|0
1583338800000|2020-03-04 16:20:00|1975.93|1975.93|1973.94|1973.94|1976.51|1976.51|1971.43|1971.43|0
1583339100000|2020-03-04 16:25:00|1974.05|1974.05|1977.67|1977.67|1978.07|1978.07|1972.66|1972.66|0
1583396100000|2020-03-05 08:15:00|1988.89|1988.89|1987.26|1987.26|1990.99|1990.99|1987.26|1987.26|0
1583396400000|2020-03-05 08:20:00|1987.71|1987.71|1978.92|1978.92|1987.71|1987.71|1977.99|1977.99|0
1583396700000|2020-03-05 08:25:00|1978.46|1978.46|1974.55|1974.55|1978.87|1978.87|1973.9|1973.9|0
1583397000000|2020-03-05 08:30:00|1974.09|1974.09|1973.91|1973.91|1975.14|1975.14|1970.27|1970.27|0
1583397300000|2020-03-05 08:35:00|1974.14|1974.14|1965.68|1965.68|1974.97|1974.97|1964.63|1964.63|0
1583397600000|2020-03-05 08:40:00|1965.91|1965.91|1966.98|1966.98|1969.61|1969.61|1965.17|1965.17|0
1583397900000|2020-03-05 08:45:00|1967.08|1967.08|1965.4|1965.4|1968.99|1968.99|1964.85|1964.85|0
1583398200000|2020-03-05 08:50:00|1965.63|1965.63|1969.83|1969.83|1970|1970|1965.4|1965.4|0
1583398500000|2020-03-05 08:55:00|1970.06|1970.06|1964.89|1964.89|1970.06|1970.06|1964.89|1964.89|0
1583398800000|2020-03-05 09:00:00|1964.76|1964.76|1967.86|1967.86|1969.23|1969.23|1964.52|1964.52|0
1583399100000|2020-03-05 09:05:00|1967.74|1967.74|1959.44|1959.44|1967.74|1967.74|1959.32|1959.32|0
1583399400000|2020-03-05 09:10:00|1959.32|1959.32|1962.01|1962.01|1962.01|1962.01|1958.29|1958.29|0
1583399700000|2020-03-05 09:15:00|1961.68|1961.68|1969.16|1969.16|1969.16|1969.16|1961.48|1961.48|0
1583400000000|2020-03-05 09:20:00|1968.7|1968.7|1966.38|1966.38|1970.25|1970.25|1966.38|1966.38|0
1583400300000|2020-03-05 09:25:00|1966.11|1966.11|1961.02|1961.02|1966.29|1966.29|1960.55|1960.55|0
1583400600000|2020-03-05 09:30:00|1961.13|1961.13|1958.81|1958.81|1961.77|1961.77|1958.81|1958.81|0
1583400900000|2020-03-05 09:35:00|1958.95|1958.95|1957.91|1957.91|1960.56|1960.56|1956.8|1956.8|0
1583401200000|2020-03-05 09:40:00|1958.02|1958.02|1955.75|1955.75|1958.02|1958.02|1955.41|1955.41|0
1583401500000|2020-03-05 09:45:00|1955.61|1955.61|1956.88|1956.88|1958.43|1958.43|1954.83|1954.83|0
1583401800000|2020-03-05 09:50:00|1956.73|1956.73|1955.38|1955.38|1956.81|1956.81|1954.83|1954.83|0
1583402100000|2020-03-05 09:55:00|1955.11|1955.11|1952.04|1952.04|1955.11|1955.11|1952.04|1952.04|0
1583402400000|2020-03-05 10:00:00|1951.89|1951.89|1953.53|1953.53|1953.63|1953.63|1950.18|1950.18|0
1583402700000|2020-03-05 10:05:00|1953.39|1953.39|1948.88|1948.88|1953.39|1953.39|1948.21|1948.21|0
1583403000000|2020-03-05 10:10:00|1949.15|1949.15|1945.05|1945.05|1949.3|1949.3|1945|1945|0
1583403300000|2020-03-05 10:15:00|1945.15|1945.15|1944.67|1944.67|1945.71|1945.71|1944.2|1944.2|0
1583403600000|2020-03-05 10:20:00|1944.8|1944.8|1939.12|1939.12|1944.8|1944.8|1939.12|1939.12|0
1583403900000|2020-03-05 10:25:00|1939.23|1939.23|1939.1|1939.1|1940.67|1940.67|1938.33|1938.33|0
1583404200000|2020-03-05 10:30:00|1938.41|1938.41|1940.45|1940.45|1940.52|1940.52|1938.16|1938.16|0
1583404500000|2020-03-05 10:35:00|1940.52|1940.52|1939.03|1939.03|1940.52|1940.52|1938.58|1938.58|0
1583404800000|2020-03-05 10:40:00|1938.86|1938.86|1936.1|1936.1|1938.86|1938.86|1935.03|1935.03|0
1583405100000|2020-03-05 10:45:00|1936.14|1936.14|1942.33|1942.33|1942.33|1942.33|1936.1|1936.1|0
1583405400000|2020-03-05 10:50:00|1942.47|1942.47|1938.06|1938.06|1943.49|1943.49|1938.06|1938.06|0
1583405700000|2020-03-05 10:55:00|1938.2|1938.2|1935.93|1935.93|1938.2|1938.2|1935.7|1935.7|0
1583406000000|2020-03-05 11:00:00|1936.2|1936.2|1937.02|1937.02|1938.12|1938.12|1935.96|1935.96|0
1583406300000|2020-03-05 11:05:00|1936.8|1936.8|1939.59|1939.59|1940|1940|1933.66|1933.66|0
1583406600000|2020-03-05 11:10:00|1939.82|1939.82|1939.59|1939.59|1940.37|1940.37|1938.34|1938.34|0
1583406900000|2020-03-05 11:15:00|1939.66|1939.66|1937|1937|1941.02|1941.02|1936.39|1936.39|0
1583407200000|2020-03-05 11:20:00|1936.83|1936.83|1935.84|1935.84|1939.6|1939.6|1935.58|1935.58|0
1583407500000|2020-03-05 11:25:00|1935.91|1935.91|1936.03|1936.03|1937.76|1937.76|1935.36|1935.36|0
1583407800000|2020-03-05 11:30:00|1936.26|1936.26|1933.66|1933.66|1936.82|1936.82|1933.43|1933.43|0
1583408100000|2020-03-05 11:35:00|1933.91|1933.91|1933.75|1933.75|1934.95|1934.95|1933.1|1933.1|0
1583408400000|2020-03-05 11:40:00|1933.81|1933.81|1935.31|1935.31|1936.43|1936.43|1933.81|1933.81|0
1583408700000|2020-03-05 11:45:00|1935.34|1935.34|1932.55|1932.55|1935.34|1935.34|1931.27|1931.27|0
1583409000000|2020-03-05 11:50:00|1932.51|1932.51|1932.69|1932.69|1936.82|1936.82|1932.48|1932.48|0
1583409300000|2020-03-05 11:55:00|1932.92|1932.92|1934.83|1934.83|1935.52|1935.52|1932.4|1932.4|0
1583409600000|2020-03-05 12:00:00|1935.06|1935.06|1931.42|1931.42|1935.35|1935.35|1930.74|1930.74|0
1583409900000|2020-03-05 12:05:00|1931.03|1931.03|1931.13|1931.13|1933.05|1933.05|1931.03|1931.03|0
1583410200000|2020-03-05 12:10:00|1930.9|1930.9|1928.37|1928.37|1931.52|1931.52|1927.8|1927.8|0
1583410500000|2020-03-05 12:15:00|1928.48|1928.48|1932.37|1932.37|1932.92|1932.92|1928.37|1928.37|0
1583410800000|2020-03-05 12:20:00|1932.14|1932.14|1933.04|1933.04|1933.04|1933.04|1930.96|1930.96|0
1583411100000|2020-03-05 12:25:00|1932.81|1932.81|1933.47|1933.47|1933.47|1933.47|1931.48|1931.48|0
1583411400000|2020-03-05 12:30:00|1933.61|1933.61|1934.06|1934.06|1935.5|1935.5|1931.62|1931.62|0
1583411700000|2020-03-05 12:35:00|1933.72|1933.72|1931.55|1931.55|1933.83|1933.83|1931.52|1931.52|0
1583412000000|2020-03-05 12:40:00|1931.48|1931.48|1933.42|1933.42|1933.42|1933.42|1930.82|1930.82|0
1583412300000|2020-03-05 12:45:00|1933.45|1933.45|1933.42|1933.42|1934.47|1934.47|1932.83|1932.83|0
1583412600000|2020-03-05 12:50:00|1933.53|1933.53|1935.28|1935.28|1935.41|1935.41|1932.86|1932.86|0
1583412900000|2020-03-05 12:55:00|1935.42|1935.42|1933.89|1933.89|1936.36|1936.36|1933.89|1933.89|0
1583413200000|2020-03-05 13:00:00|1933.76|1933.76|1933.15|1933.15|1934.27|1934.27|1932.72|1932.72|0
1583413500000|2020-03-05 13:05:00|1933.29|1933.29|1932.43|1932.43|1933.29|1933.29|1931.95|1931.95|0
1583413800000|2020-03-05 13:10:00|1932.33|1932.33|1932.39|1932.39|1933.76|1933.76|1932.09|1932.09|0
1583414100000|2020-03-05 13:15:00|1932.52|1932.52|1932.7|1932.7|1933.79|1933.79|1932.19|1932.19|0
1583414400000|2020-03-05 13:20:00|1932.56|1932.56|1926.78|1926.78|1932.56|1932.56|1926.66|1926.66|0
1583414700000|2020-03-05 13:25:00|1926.89|1926.89|1927|1927|1928.19|1928.19|1926.47|1926.47|0
1583415000000|2020-03-05 13:30:00|1927.23|1927.23|1927.51|1927.51|1928.68|1928.68|1926.39|1926.39|0
1583415300000|2020-03-05 13:35:00|1927.24|1927.24|1927.42|1927.42|1928.47|1928.47|1926.89|1926.89|0
1583415600000|2020-03-05 13:40:00|1927.69|1927.69|1927.14|1927.14|1928.66|1928.66|1926.54|1926.54|0
1583415900000|2020-03-05 13:45:00|1927.28|1927.28|1929.54|1929.54|1929.97|1929.97|1927.03|1927.03|0
1583416200000|2020-03-05 13:50:00|1929.08|1929.08|1928.59|1928.59|1930.89|1930.89|1928.59|1928.59|0
1583416500000|2020-03-05 13:55:00|1928.76|1928.76|1932.12|1932.12|1932.66|1932.66|1928.69|1928.69|0
1583416800000|2020-03-05 14:00:00|1932.38|1932.38|1930.94|1930.94|1933.1|1933.1|1930.94|1930.94|0
1583417100000|2020-03-05 14:05:00|1931.04|1931.04|1925.9|1925.9|1931.04|1931.04|1925.17|1925.17|0
1583417400000|2020-03-05 14:10:00|1926.11|1926.11|1927.63|1927.63|1929.96|1929.96|1926.04|1926.04|0
1583417700000|2020-03-05 14:15:00|1927.67|1927.67|1925.54|1925.54|1929.04|1929.04|1925.54|1925.54|0
1583418000000|2020-03-05 14:20:00|1925.68|1925.68|1927.52|1927.52|1927.83|1927.83|1925.68|1925.68|0
1583418300000|2020-03-05 14:25:00|1927.29|1927.29|1927.91|1927.91|1927.96|1927.96|1925.92|1925.92|0
1583418600000|2020-03-05 14:30:00|1928.08|1928.08|1930.48|1930.48|1933.34|1933.34|1928.08|1928.08|0
1583418900000|2020-03-05 14:35:00|1931.04|1931.04|1935.67|1935.67|1936.23|1936.23|1931.04|1931.04|0
1583419200000|2020-03-05 14:40:00|1935.71|1935.71|1934.29|1934.29|1936.69|1936.69|1933.2|1933.2|0
1583419500000|2020-03-05 14:45:00|1934.57|1934.57|1930.46|1930.46|1935.18|1935.18|1930.46|1930.46|0
1583419800000|2020-03-05 14:50:00|1930.35|1930.35|1931.36|1931.36|1931.81|1931.81|1929.11|1929.11|0
1583420100000|2020-03-05 14:55:00|1931.43|1931.43|1933.6|1933.6|1933.6|1933.6|1929.12|1929.12|0
1583420400000|2020-03-05 15:00:00|1933.49|1933.49|1933.07|1933.07|1934.82|1934.82|1932.64|1932.64|0
1583420700000|2020-03-05 15:05:00|1932.73|1932.73|1932.42|1932.42|1933.81|1933.81|1932.12|1932.12|0
1583421000000|2020-03-05 15:10:00|1932.49|1932.49|1938.32|1938.32|1938.69|1938.69|1932.2|1932.2|0
1583421300000|2020-03-05 15:15:00|1937.86|1937.86|1941.37|1941.37|1941.37|1941.37|1935.08|1935.08|0
1583421600000|2020-03-05 15:20:00|1941.6|1941.6|1944.86|1944.86|1946.12|1946.12|1940.12|1940.12|0
1583421900000|2020-03-05 15:25:00|1944.64|1944.64|1941.03|1941.03|1944.64|1944.64|1941.03|1941.03|0
1583422200000|2020-03-05 15:30:00|1940.56|1940.56|1941.21|1941.21|1942.42|1942.42|1940.15|1940.15|0
1583422500000|2020-03-05 15:35:00|1941.1|1941.1|1939.04|1939.04|1942.11|1942.11|1938.58|1938.58|0
1583422800000|2020-03-05 15:40:00|1939.27|1939.27|1939.68|1939.68|1941.83|1941.83|1939.08|1939.08|0
1583423100000|2020-03-05 15:45:00|1939.65|1939.65|1942.68|1942.68|1943.21|1943.21|1938.74|1938.74|0
1583423400000|2020-03-05 15:50:00|1942.54|1942.54|1945.25|1945.25|1945.79|1945.79|1941.56|1941.56|0
1583423700000|2020-03-05 15:55:00|1945.72|1945.72|1944.01|1944.01|1946.06|1946.06|1943.16|1943.16|0
1583424000000|2020-03-05 16:00:00|1944.08|1944.08|1946.3|1946.3|1948.8|1948.8|1943.97|1943.97|0
1583424300000|2020-03-05 16:05:00|1946.41|1946.41|1949.45|1949.45|1949.66|1949.66|1946.41|1946.41|0
1583424600000|2020-03-05 16:10:00|1949.11|1949.11|1951.57|1951.57|1951.6|1951.6|1947.63|1947.63|0
1583424900000|2020-03-05 16:15:00|1951.6|1951.6|1949.1|1949.1|1951.6|1951.6|1948.94|1948.94|0
1583425200000|2020-03-05 16:20:00|1949.31|1949.31|1949.08|1949.08|1949.68|1949.68|1947.89|1947.89|0
1583425500000|2020-03-05 16:25:00|1948.97|1948.97|1949.55|1949.55|1951.32|1951.32|1948.26|1948.26|0
1583396100000|2020-03-05 08:15:00|1988.89|1988.89|1987.26|1987.26|1990.99|1990.99|1987.26|1987.26|0
1583396400000|2020-03-05 08:20:00|1987.71|1987.71|1978.92|1978.92|1987.71|1987.71|1977.99|1977.99|0
1583396700000|2020-03-05 08:25:00|1978.46|1978.46|1974.55|1974.55|1978.87|1978.87|1973.9|1973.9|0
1583397000000|2020-03-05 08:30:00|1974.09|1974.09|1973.91|1973.91|1975.14|1975.14|1970.27|1970.27|0
1583397300000|2020-03-05 08:35:00|1974.14|1974.14|1965.68|1965.68|1974.97|1974.97|1964.63|1964.63|0
1583397600000|2020-03-05 08:40:00|1965.91|1965.91|1966.98|1966.98|1969.61|1969.61|1965.17|1965.17|0
1583397900000|2020-03-05 08:45:00|1967.08|1967.08|1965.4|1965.4|1968.99|1968.99|1964.85|1964.85|0
1583398200000|2020-03-05 08:50:00|1965.63|1965.63|1969.83|1969.83|1970|1970|1965.4|1965.4|0
1583398500000|2020-03-05 08:55:00|1970.06|1970.06|1964.89|1964.89|1970.06|1970.06|1964.89|1964.89|0
1583398800000|2020-03-05 09:00:00|1964.76|1964.76|1967.86|1967.86|1969.23|1969.23|1964.52|1964.52|0
1583399100000|2020-03-05 09:05:00|1967.74|1967.74|1959.44|1959.44|1967.74|1967.74|1959.32|1959.32|0
1583399400000|2020-03-05 09:10:00|1959.32|1959.32|1962.01|1962.01|1962.01|1962.01|1958.29|1958.29|0
1583399700000|2020-03-05 09:15:00|1961.68|1961.68|1969.16|1969.16|1969.16|1969.16|1961.48|1961.48|0
1583400000000|2020-03-05 09:20:00|1968.7|1968.7|1966.38|1966.38|1970.25|1970.25|1966.38|1966.38|0
1583400300000|2020-03-05 09:25:00|1966.11|1966.11|1961.02|1961.02|1966.29|1966.29|1960.55|1960.55|0
1583400600000|2020-03-05 09:30:00|1961.13|1961.13|1958.81|1958.81|1961.77|1961.77|1958.81|1958.81|0
1583400900000|2020-03-05 09:35:00|1958.95|1958.95|1957.91|1957.91|1960.56|1960.56|1956.8|1956.8|0
1583401200000|2020-03-05 09:40:00|1958.02|1958.02|1955.75|1955.75|1958.02|1958.02|1955.41|1955.41|0
1583401500000|2020-03-05 09:45:00|1955.61|1955.61|1956.88|1956.88|1958.43|1958.43|1954.83|1954.83|0
1583401800000|2020-03-05 09:50:00|1956.73|1956.73|1955.38|1955.38|1956.81|1956.81|1954.83|1954.83|0
1583402100000|2020-03-05 09:55:00|1955.11|1955.11|1952.04|1952.04|1955.11|1955.11|1952.04|1952.04|0
1583402400000|2020-03-05 10:00:00|1951.89|1951.89|1953.53|1953.53|1953.63|1953.63|1950.18|1950.18|0
1583402700000|2020-03-05 10:05:00|1953.39|1953.39|1948.88|1948.88|1953.39|1953.39|1948.21|1948.21|0
1583403000000|2020-03-05 10:10:00|1949.15|1949.15|1945.05|1945.05|1949.3|1949.3|1945|1945|0
1583403300000|2020-03-05 10:15:00|1945.15|1945.15|1944.67|1944.67|1945.71|1945.71|1944.2|1944.2|0
1583403600000|2020-03-05 10:20:00|1944.8|1944.8|1939.12|1939.12|1944.8|1944.8|1939.12|1939.12|0
1583403900000|2020-03-05 10:25:00|1939.23|1939.23|1939.1|1939.1|1940.67|1940.67|1938.33|1938.33|0
1583404200000|2020-03-05 10:30:00|1938.41|1938.41|1940.45|1940.45|1940.52|1940.52|1938.16|1938.16|0
1583404500000|2020-03-05 10:35:00|1940.52|1940.52|1939.03|1939.03|1940.52|1940.52|1938.58|1938.58|0
1583404800000|2020-03-05 10:40:00|1938.86|1938.86|1936.1|1936.1|1938.86|1938.86|1935.03|1935.03|0
1583405100000|2020-03-05 10:45:00|1936.14|1936.14|1942.33|1942.33|1942.33|1942.33|1936.1|1936.1|0
1583405400000|2020-03-05 10:50:00|1942.47|1942.47|1938.06|1938.06|1943.49|1943.49|1938.06|1938.06|0
1583405700000|2020-03-05 10:55:00|1938.2|1938.2|1935.93|1935.93|1938.2|1938.2|1935.7|1935.7|0
1583406000000|2020-03-05 11:00:00|1936.2|1936.2|1937.02|1937.02|1938.12|1938.12|1935.96|1935.96|0
1583406300000|2020-03-05 11:05:00|1936.8|1936.8|1939.59|1939.59|1940|1940|1933.66|1933.66|0
1583406600000|2020-03-05 11:10:00|1939.82|1939.82|1939.59|1939.59|1940.37|1940.37|1938.34|1938.34|0
1583406900000|2020-03-05 11:15:00|1939.66|1939.66|1937|1937|1941.02|1941.02|1936.39|1936.39|0
1583407200000|2020-03-05 11:20:00|1936.83|1936.83|1935.84|1935.84|1939.6|1939.6|1935.58|1935.58|0
1583407500000|2020-03-05 11:25:00|1935.91|1935.91|1936.03|1936.03|1937.76|1937.76|1935.36|1935.36|0
1583407800000|2020-03-05 11:30:00|1936.26|1936.26|1933.66|1933.66|1936.82|1936.82|1933.43|1933.43|0
1583408100000|2020-03-05 11:35:00|1933.91|1933.91|1933.75|1933.75|1934.95|1934.95|1933.1|1933.1|0
1583408400000|2020-03-05 11:40:00|1933.81|1933.81|1935.31|1935.31|1936.43|1936.43|1933.81|1933.81|0
1583408700000|2020-03-05 11:45:00|1935.34|1935.34|1932.55|1932.55|1935.34|1935.34|1931.27|1931.27|0
1583409000000|2020-03-05 11:50:00|1932.51|1932.51|1932.69|1932.69|1936.82|1936.82|1932.48|1932.48|0
1583409300000|2020-03-05 11:55:00|1932.92|1932.92|1934.83|1934.83|1935.52|1935.52|1932.4|1932.4|0
1583409600000|2020-03-05 12:00:00|1935.06|1935.06|1931.42|1931.42|1935.35|1935.35|1930.74|1930.74|0
1583409900000|2020-03-05 12:05:00|1931.03|1931.03|1931.13|1931.13|1933.05|1933.05|1931.03|1931.03|0
1583410200000|2020-03-05 12:10:00|1930.9|1930.9|1928.37|1928.37|1931.52|1931.52|1927.8|1927.8|0
1583410500000|2020-03-05 12:15:00|1928.48|1928.48|1932.37|1932.37|1932.92|1932.92|1928.37|1928.37|0
1583410800000|2020-03-05 12:20:00|1932.14|1932.14|1933.04|1933.04|1933.04|1933.04|1930.96|1930.96|0
1583411100000|2020-03-05 12:25:00|1932.81|1932.81|1933.47|1933.47|1933.47|1933.47|1931.48|1931.48|0
1583411400000|2020-03-05 12:30:00|1933.61|1933.61|1934.06|1934.06|1935.5|1935.5|1931.62|1931.62|0
1583411700000|2020-03-05 12:35:00|1933.72|1933.72|1931.55|1931.55|1933.83|1933.83|1931.52|1931.52|0
1583412000000|2020-03-05 12:40:00|1931.48|1931.48|1933.42|1933.42|1933.42|1933.42|1930.82|1930.82|0
1583412300000|2020-03-05 12:45:00|1933.45|1933.45|1933.42|1933.42|1934.47|1934.47|1932.83|1932.83|0
1583412600000|2020-03-05 12:50:00|1933.53|1933.53|1935.28|1935.28|1935.41|1935.41|1932.86|1932.86|0
1583412900000|2020-03-05 12:55:00|1935.42|1935.42|1933.89|1933.89|1936.36|1936.36|1933.89|1933.89|0
1583413200000|2020-03-05 13:00:00|1933.76|1933.76|1933.15|1933.15|1934.27|1934.27|1932.72|1932.72|0
1583413500000|2020-03-05 13:05:00|1933.29|1933.29|1932.43|1932.43|1933.29|1933.29|1931.95|1931.95|0
1583413800000|2020-03-05 13:10:00|1932.33|1932.33|1932.39|1932.39|1933.76|1933.76|1932.09|1932.09|0
1583414100000|2020-03-05 13:15:00|1932.52|1932.52|1932.7|1932.7|1933.79|1933.79|1932.19|1932.19|0
1583414400000|2020-03-05 13:20:00|1932.56|1932.56|1926.78|1926.78|1932.56|1932.56|1926.66|1926.66|0
1583414700000|2020-03-05 13:25:00|1926.89|1926.89|1927|1927|1928.19|1928.19|1926.47|1926.47|0
1583415000000|2020-03-05 13:30:00|1927.23|1927.23|1927.51|1927.51|1928.68|1928.68|1926.39|1926.39|0
1583415300000|2020-03-05 13:35:00|1927.24|1927.24|1927.42|1927.42|1928.47|1928.47|1926.89|1926.89|0
1583415600000|2020-03-05 13:40:00|1927.69|1927.69|1927.14|1927.14|1928.66|1928.66|1926.54|1926.54|0
1583415900000|2020-03-05 13:45:00|1927.28|1927.28|1929.54|1929.54|1929.97|1929.97|1927.03|1927.03|0
1583416200000|2020-03-05 13:50:00|1929.08|1929.08|1928.59|1928.59|1930.89|1930.89|1928.59|1928.59|0
1583416500000|2020-03-05 13:55:00|1928.76|1928.76|1932.12|1932.12|1932.66|1932.66|1928.69|1928.69|0
1583416800000|2020-03-05 14:00:00|1932.38|1932.38|1930.94|1930.94|1933.1|1933.1|1930.94|1930.94|0
1583417100000|2020-03-05 14:05:00|1931.04|1931.04|1925.9|1925.9|1931.04|1931.04|1925.17|1925.17|0
1583417400000|2020-03-05 14:10:00|1926.11|1926.11|1927.63|1927.63|1929.96|1929.96|1926.04|1926.04|0
1583417700000|2020-03-05 14:15:00|1927.67|1927.67|1925.54|1925.54|1929.04|1929.04|1925.54|1925.54|0
1583418000000|2020-03-05 14:20:00|1925.68|1925.68|1927.52|1927.52|1927.83|1927.83|1925.68|1925.68|0
1583418300000|2020-03-05 14:25:00|1927.29|1927.29|1927.91|1927.91|1927.96|1927.96|1925.92|1925.92|0
1583418600000|2020-03-05 14:30:00|1928.08|1928.08|1930.48|1930.48|1933.34|1933.34|1928.08|1928.08|0
1583418900000|2020-03-05 14:35:00|1931.04|1931.04|1935.67|1935.67|1936.23|1936.23|1931.04|1931.04|0
1583419200000|2020-03-05 14:40:00|1935.71|1935.71|1934.29|1934.29|1936.69|1936.69|1933.2|1933.2|0
1583419500000|2020-03-05 14:45:00|1934.57|1934.57|1930.46|1930.46|1935.18|1935.18|1930.46|1930.46|0
1583419800000|2020-03-05 14:50:00|1930.35|1930.35|1931.36|1931.36|1931.81|1931.81|1929.11|1929.11|0
1583420100000|2020-03-05 14:55:00|1931.43|1931.43|1933.6|1933.6|1933.6|1933.6|1929.12|1929.12|0
1583420400000|2020-03-05 15:00:00|1933.49|1933.49|1933.07|1933.07|1934.82|1934.82|1932.64|1932.64|0
1583420700000|2020-03-05 15:05:00|1932.73|1932.73|1932.42|1932.42|1933.81|1933.81|1932.12|1932.12|0
1583421000000|2020-03-05 15:10:00|1932.49|1932.49|1938.32|1938.32|1938.69|1938.69|1932.2|1932.2|0
1583421300000|2020-03-05 15:15:00|1937.86|1937.86|1941.37|1941.37|1941.37|1941.37|1935.08|1935.08|0
1583421600000|2020-03-05 15:20:00|1941.6|1941.6|1944.86|1944.86|1946.12|1946.12|1940.12|1940.12|0
1583421900000|2020-03-05 15:25:00|1944.64|1944.64|1941.03|1941.03|1944.64|1944.64|1941.03|1941.03|0
1583422200000|2020-03-05 15:30:00|1940.56|1940.56|1941.21|1941.21|1942.42|1942.42|1940.15|1940.15|0
1583422500000|2020-03-05 15:35:00|1941.1|1941.1|1939.04|1939.04|1942.11|1942.11|1938.58|1938.58|0
1583422800000|2020-03-05 15:40:00|1939.27|1939.27|1939.68|1939.68|1941.83|1941.83|1939.08|1939.08|0
1583423100000|2020-03-05 15:45:00|1939.65|1939.65|1942.68|1942.68|1943.21|1943.21|1938.74|1938.74|0
1583423400000|2020-03-05 15:50:00|1942.54|1942.54|1945.25|1945.25|1945.79|1945.79|1941.56|1941.56|0
1583423700000|2020-03-05 15:55:00|1945.72|1945.72|1944.01|1944.01|1946.06|1946.06|1943.16|1943.16|0
1583424000000|2020-03-05 16:00:00|1944.08|1944.08|1946.3|1946.3|1948.8|1948.8|1943.97|1943.97|0
1583424300000|2020-03-05 16:05:00|1946.41|1946.41|1949.45|1949.45|1949.66|1949.66|1946.41|1946.41|0
1583424600000|2020-03-05 16:10:00|1949.11|1949.11|1951.57|1951.57|1951.6|1951.6|1947.63|1947.63|0
1583424900000|2020-03-05 16:15:00|1951.6|1951.6|1949.1|1949.1|1951.6|1951.6|1948.94|1948.94|0
1583425200000|2020-03-05 16:20:00|1949.31|1949.31|1949.08|1949.08|1949.68|1949.68|1947.89|1947.89|0
1583425500000|2020-03-05 16:25:00|1948.97|1948.97|1949.55|1949.55|1951.32|1951.32|1948.26|1948.26|0
1583482500000|2020-03-06 08:15:00|1919.67|1919.67|1916.63|1916.63|1923.36|1923.36|1916.63|1916.63|0
1583482800000|2020-03-06 08:20:00|1916.86|1916.86|1915.79|1915.79|1917.53|1917.53|1915.79|1915.79|0
1583483100000|2020-03-06 08:25:00|1916.25|1916.25|1909.77|1909.77|1916.78|1916.78|1909.77|1909.77|0
1583483400000|2020-03-06 08:30:00|1909.64|1909.64|1903.44|1903.44|1911.6|1911.6|1903.2|1903.2|0
1583483700000|2020-03-06 08:35:00|1903.57|1903.57|1893.36|1893.36|1903.63|1903.63|1893.18|1893.18|0
1583484000000|2020-03-06 08:40:00|1893.58|1893.58|1902.1|1902.1|1902.1|1902.1|1893.36|1893.36|0
1583484300000|2020-03-06 08:45:00|1902.13|1902.13|1900.97|1900.97|1905.53|1905.53|1900.11|1900.11|0
1583484600000|2020-03-06 08:50:00|1900.8|1900.8|1898.46|1898.46|1900.95|1900.95|1895.32|1895.32|0
1583484900000|2020-03-06 08:55:00|1898.57|1898.57|1901.46|1901.46|1902.96|1902.96|1898.46|1898.46|0
1583485200000|2020-03-06 09:00:00|1901.7|1901.7|1906.49|1906.49|1906.88|1906.88|1901.7|1901.7|0
1583485500000|2020-03-06 09:05:00|1906.72|1906.72|1906.39|1906.39|1909.68|1909.68|1906.39|1906.39|0
1583485800000|2020-03-06 09:10:00|1906.25|1906.25|1902.15|1902.15|1906.25|1906.25|1901.92|1901.92|0
1583486100000|2020-03-06 09:15:00|1902.02|1902.02|1901.43|1901.43|1902.54|1902.54|1898.01|1898.01|0
1583486400000|2020-03-06 09:20:00|1901.5|1901.5|1895|1895|1901.5|1901.5|1894.43|1894.43|0
1583486700000|2020-03-06 09:25:00|1894.77|1894.77|1896.27|1896.27|1896.96|1896.96|1894.27|1894.27|0
1583487000000|2020-03-06 09:30:00|1896.81|1896.81|1892.77|1892.77|1896.81|1896.81|1892.77|1892.77|0
1583487300000|2020-03-06 09:35:00|1893.23|1893.23|1891.21|1891.21|1893.79|1893.79|1889.42|1889.42|0
1583487600000|2020-03-06 09:40:00|1891.15|1891.15|1891.7|1891.7|1892.34|1892.34|1891.15|1891.15|0
1583487900000|2020-03-06 09:45:00|1891.81|1891.81|1888.72|1888.72|1892.29|1892.29|1887.16|1887.16|0
1583488200000|2020-03-06 09:50:00|1889.34|1889.34|1887.55|1887.55|1892.47|1892.47|1887.55|1887.55|0
1583488500000|2020-03-06 09:55:00|1887.37|1887.37|1883.09|1883.09|1887.37|1887.37|1883.09|1883.09|0
1583488800000|2020-03-06 10:00:00|1882.86|1882.86|1881.61|1881.61|1885.88|1885.88|1881.61|1881.61|0
1583489100000|2020-03-06 10:05:00|1880.94|1880.94|1878.11|1878.11|1880.94|1880.94|1878.11|1878.11|0
1583489400000|2020-03-06 10:10:00|1877.98|1877.98|1880.03|1880.03|1880.52|1880.52|1877.24|1877.24|0
1583489700000|2020-03-06 10:15:00|1880.28|1880.28|1881.63|1881.63|1882.17|1882.17|1877.96|1877.96|0
1583490000000|2020-03-06 10:20:00|1881.17|1881.17|1877.45|1877.45|1881.17|1881.17|1876.97|1876.97|0
1583490300000|2020-03-06 10:25:00|1877|1877|1873.64|1873.64|1877|1877|1872.58|1872.58|0
1583490600000|2020-03-06 10:30:00|1873.3|1873.3|1873.63|1873.63|1874.96|1874.96|1870.57|1870.57|0
1583490900000|2020-03-06 10:35:00|1873.5|1873.5|1867.73|1867.73|1873.5|1873.5|1867.73|1867.73|0
1583491200000|2020-03-06 10:40:00|1867.96|1867.96|1867.26|1867.26|1870|1870|1866.36|1866.36|0
1583491500000|2020-03-06 10:45:00|1866.8|1866.8|1870.1|1870.1|1870.77|1870.77|1866.8|1866.8|0
1583491800000|2020-03-06 10:50:00|1870.37|1870.37|1871.85|1871.85|1871.96|1871.96|1868.35|1868.35|0
1583492100000|2020-03-06 10:55:00|1871.39|1871.39|1872.44|1872.44|1873.62|1873.62|1870.66|1870.66|0
1583492400000|2020-03-06 11:00:00|1872.21|1872.21|1879.5|1879.5|1879.5|1879.5|1871.75|1871.75|0
1583492700000|2020-03-06 11:05:00|1880.65|1880.65|1876.09|1876.09|1881.84|1881.84|1875.69|1875.69|0
1583493000000|2020-03-06 11:10:00|1876.21|1876.21|1874.84|1874.84|1877.01|1877.01|1874.61|1874.61|0
1583493300000|2020-03-06 11:15:00|1874.61|1874.61|1878.25|1878.25|1878.78|1878.78|1874.61|1874.61|0
1583493600000|2020-03-06 11:20:00|1878.12|1878.12|1875.88|1875.88|1878.54|1878.54|1875.67|1875.67|0
1583493900000|2020-03-06 11:25:00|1876.11|1876.11|1872.7|1872.7|1876.63|1876.63|1872.7|1872.7|0
1583494200000|2020-03-06 11:30:00|1872.57|1872.57|1871.83|1871.83|1874.48|1874.48|1871.83|1871.83|0
1583494500000|2020-03-06 11:35:00|1872.21|1872.21|1872.39|1872.39|1873.74|1873.74|1871.96|1871.96|0
1583494800000|2020-03-06 11:40:00|1872.5|1872.5|1870.75|1870.75|1873.09|1873.09|1870.52|1870.52|0
1583495100000|2020-03-06 11:45:00|1870.61|1870.61|1874.29|1874.29|1874.29|1874.29|1870.61|1870.61|0
1583495400000|2020-03-06 11:50:00|1874.98|1874.98|1874.44|1874.44|1877.97|1877.97|1874.31|1874.31|0
1583495700000|2020-03-06 11:55:00|1874.51|1874.51|1873.81|1873.81|1874.93|1874.93|1873.43|1873.43|0
1583496000000|2020-03-06 12:00:00|1873.48|1873.48|1876.71|1876.71|1877.18|1877.18|1872.82|1872.82|0
1583496300000|2020-03-06 12:05:00|1876.85|1876.85|1876.85|1876.85|1877.61|1877.61|1875.64|1875.64|0
1583496600000|2020-03-06 12:10:00|1877|1877|1876.62|1876.62|1877|1877|1874.28|1874.28|0
1583496900000|2020-03-06 12:15:00|1876.84|1876.84|1877.16|1877.16|1877.67|1877.67|1875.22|1875.22|0
1583497200000|2020-03-06 12:20:00|1877.27|1877.27|1878.92|1878.92|1878.92|1878.92|1876.69|1876.69|0
1583497500000|2020-03-06 12:25:00|1879.03|1879.03|1877.38|1877.38|1879.09|1879.09|1876.47|1876.47|0
1583497800000|2020-03-06 12:30:00|1877.61|1877.61|1876.9|1876.9|1878.24|1878.24|1876.77|1876.77|0
1583498100000|2020-03-06 12:35:00|1876.93|1876.93|1876.21|1876.21|1877.51|1877.51|1876.17|1876.17|0
1583498400000|2020-03-06 12:40:00|1876.01|1876.01|1874.81|1874.81|1876.01|1876.01|1874|1874|0
1583498700000|2020-03-06 12:45:00|1874.94|1874.94|1873.86|1873.86|1875.71|1875.71|1873.78|1873.78|0
1583499000000|2020-03-06 12:50:00|1873.63|1873.63|1872.73|1872.73|1873.66|1873.66|1870.53|1870.53|0
1583499300000|2020-03-06 12:55:00|1872.87|1872.87|1875.61|1875.61|1875.61|1875.61|1871.68|1871.68|0
1583499600000|2020-03-06 13:00:00|1875.84|1875.84|1872.79|1872.79|1876.88|1876.88|1872.32|1872.32|0
1583499900000|2020-03-06 13:05:00|1872.93|1872.93|1871.53|1871.53|1873.1|1873.1|1870.13|1870.13|0
1583500200000|2020-03-06 13:10:00|1871.27|1871.27|1869.68|1869.68|1871.69|1871.69|1868.74|1868.74|0
1583500500000|2020-03-06 13:15:00|1870.12|1870.12|1871.58|1871.58|1872.05|1872.05|1869.6|1869.6|0
1583500800000|2020-03-06 13:20:00|1870.66|1870.66|1870.9|1870.9|1872.24|1872.24|1870.43|1870.43|0
1583501100000|2020-03-06 13:25:00|1871.36|1871.36|1872.41|1872.41|1873.18|1873.18|1870.65|1870.65|0
1583501400000|2020-03-06 13:30:00|1872.54|1872.54|1876.63|1876.63|1876.63|1876.63|1872.38|1872.38|0
1583501700000|2020-03-06 13:35:00|1876.96|1876.96|1880.58|1880.58|1881.43|1881.43|1876.96|1876.96|0
1583502000000|2020-03-06 13:40:00|1881.07|1881.07|1878.95|1878.95|1881.21|1881.21|1878.33|1878.33|0
1583502300000|2020-03-06 13:45:00|1879.26|1879.26|1881.54|1881.54|1882.68|1882.68|1878.65|1878.65|0
1583502600000|2020-03-06 13:50:00|1881.47|1881.47|1882.57|1882.57|1882.95|1882.95|1878.98|1878.98|0
1583502900000|2020-03-06 13:55:00|1882.68|1882.68|1881.7|1881.7|1885.11|1885.11|1880.83|1880.83|0
1583503200000|2020-03-06 14:00:00|1881.47|1881.47|1881.59|1881.59|1882.82|1882.82|1880.48|1880.48|0
1583503500000|2020-03-06 14:05:00|1881.48|1881.48|1878.44|1878.44|1881.55|1881.55|1878.23|1878.23|0
1583503800000|2020-03-06 14:10:00|1878.55|1878.55|1876|1876|1879.51|1879.51|1875.38|1875.38|0
1583504100000|2020-03-06 14:15:00|1876.1|1876.1|1878.15|1878.15|1878.15|1878.15|1874.94|1874.94|0
1583504400000|2020-03-06 14:20:00|1878.25|1878.25|1877.51|1877.51|1879.54|1879.54|1877.51|1877.51|0
1583504700000|2020-03-06 14:25:00|1877.55|1877.55|1879.1|1879.1|1879.1|1879.1|1877.12|1877.12|0
1583505000000|2020-03-06 14:30:00|1879.03|1879.03|1880.91|1880.91|1886.38|1886.38|1877.75|1877.75|0
1583505300000|2020-03-06 14:35:00|1880.98|1880.98|1886.33|1886.33|1887.34|1887.34|1880.98|1880.98|0
1583505600000|2020-03-06 14:40:00|1886.56|1886.56|1885.01|1885.01|1886.56|1886.56|1880.88|1880.88|0
1583505900000|2020-03-06 14:45:00|1884.87|1884.87|1881.05|1881.05|1886.64|1886.64|1880.95|1880.95|0
1583506200000|2020-03-06 14:50:00|1880.79|1880.79|1885.17|1885.17|1886.27|1886.27|1880.58|1880.58|0
1583506500000|2020-03-06 14:55:00|1885.21|1885.21|1890.08|1890.08|1892.1|1892.1|1885.14|1885.14|0
1583506800000|2020-03-06 15:00:00|1890.35|1890.35|1895.44|1895.44|1895.44|1895.44|1890.21|1890.21|0
1583507100000|2020-03-06 15:05:00|1895.58|1895.58|1890.68|1890.68|1896.81|1896.81|1890.32|1890.32|0
1583507400000|2020-03-06 15:10:00|1890.21|1890.21|1889.84|1889.84|1892.75|1892.75|1888.17|1888.17|0
1583507700000|2020-03-06 15:15:00|1889.67|1889.67|1889.45|1889.45|1891.98|1891.98|1888.75|1888.75|0
1583508000000|2020-03-06 15:20:00|1889.31|1889.31|1891.12|1891.12|1892.25|1892.25|1888.57|1888.57|0
1583508300000|2020-03-06 15:25:00|1891.09|1891.09|1902.38|1902.38|1902.45|1902.45|1891.09|1891.09|0
1583508600000|2020-03-06 15:30:00|1902.49|1902.49|1899.49|1899.49|1905.93|1905.93|1899.49|1899.49|0
1583508900000|2020-03-06 15:35:00|1899.35|1899.35|1907.32|1907.32|1907.32|1907.32|1897.26|1897.26|0
1583509200000|2020-03-06 15:40:00|1907.09|1907.09|1911.66|1911.66|1913.87|1913.87|1904.31|1904.31|0
1583509500000|2020-03-06 15:45:00|1911.89|1911.89|1913.75|1913.75|1913.86|1913.86|1910.97|1910.97|0
1583509800000|2020-03-06 15:50:00|1913.52|1913.52|1912|1912|1914.69|1914.69|1911.24|1911.24|0
1583510100000|2020-03-06 15:55:00|1911.77|1911.77|1912.37|1912.37|1912.37|1912.37|1908.11|1908.11|0
1583510400000|2020-03-06 16:00:00|1911.91|1911.91|1908.67|1908.67|1913.92|1913.92|1908.2|1908.2|0
1583510700000|2020-03-06 16:05:00|1908.78|1908.78|1908.44|1908.44|1910.05|1910.05|1907.33|1907.33|0
1583511000000|2020-03-06 16:10:00|1908.33|1908.33|1905.42|1905.42|1909.21|1909.21|1905.42|1905.42|0
1583511300000|2020-03-06 16:15:00|1905.56|1905.56|1904.68|1904.68|1908.4|1908.4|1904.41|1904.41|0
1583511600000|2020-03-06 16:20:00|1904.47|1904.47|1906.15|1906.15|1906.9|1906.9|1903.37|1903.37|0
1583511900000|2020-03-06 16:25:00|1906.01|1906.01|1908.29|1908.29|1908.87|1908.87|1905.35|1905.35|0
1583741700000|2020-03-09 08:15:00|1774.34|1774.34|1754.42|1754.42|1775.05|1775.05|1748.47|1748.47|0
1583742000000|2020-03-09 08:20:00|1753.96|1753.96|1749.66|1749.66|1757.79|1757.79|1746.05|1746.05|0
1583742300000|2020-03-09 08:25:00|1750.12|1750.12|1746.84|1746.84|1754.6|1754.6|1745.39|1745.39|0
1583742600000|2020-03-09 08:30:00|1746.9|1746.9|1750.02|1750.02|1750.81|1750.81|1742.42|1742.42|0
1583742900000|2020-03-09 08:35:00|1750.16|1750.16|1746.86|1746.86|1751.82|1751.82|1743.59|1743.59|0
1583743200000|2020-03-09 08:40:00|1746.98|1746.98|1750.94|1750.94|1751.07|1751.07|1742.39|1742.39|0
1583743500000|2020-03-09 08:45:00|1751.16|1751.16|1755.37|1755.37|1757.75|1757.75|1749.94|1749.94|0
1583743800000|2020-03-09 08:50:00|1755.59|1755.59|1763.43|1763.43|1764.46|1764.46|1755.59|1755.59|0
1583744100000|2020-03-09 08:55:00|1763.57|1763.57|1762.43|1762.43|1768.63|1768.63|1760.55|1760.55|0
1583744400000|2020-03-09 09:00:00|1762.76|1762.76|1765.64|1765.64|1767.2|1767.2|1761.1|1761.1|0
1583744700000|2020-03-09 09:05:00|1765.76|1765.76|1775.5|1775.5|1776.31|1776.31|1764.19|1764.19|0
1583745000000|2020-03-09 09:10:00|1775.63|1775.63|1781.63|1781.63|1782.26|1782.26|1770.53|1770.53|0
1583745300000|2020-03-09 09:15:00|1781.49|1781.49|1787.26|1787.26|1788.72|1788.72|1780.82|1780.82|0
1583745600000|2020-03-09 09:20:00|1787.53|1787.53|1796.51|1796.51|1796.63|1796.63|1787.18|1787.18|0
1583745900000|2020-03-09 09:25:00|1795.72|1795.72|1792.2|1792.2|1797.74|1797.74|1790.34|1790.34|0
1583746200000|2020-03-09 09:30:00|1791.93|1791.93|1778.67|1778.67|1793.12|1793.12|1778.22|1778.22|0
1583746500000|2020-03-09 09:35:00|1779.59|1779.59|1782.96|1782.96|1783.84|1783.84|1779.05|1779.05|0
1583746800000|2020-03-09 09:40:00|1782.42|1782.42|1779.12|1779.12|1782.53|1782.53|1773.62|1773.62|0
1583747100000|2020-03-09 09:45:00|1779.71|1779.71|1775.09|1775.09|1780.74|1780.74|1774.13|1774.13|0
1583747400000|2020-03-09 09:50:00|1775.32|1775.32|1769.3|1769.3|1777.45|1777.45|1769.29|1769.29|0
1583747700000|2020-03-09 09:55:00|1769.65|1769.65|1766.99|1766.99|1770.09|1770.09|1766.82|1766.82|0
1583748000000|2020-03-09 10:00:00|1766.86|1766.86|1758.7|1758.7|1767.34|1767.34|1758.7|1758.7|0
1583748300000|2020-03-09 10:05:00|1758.56|1758.56|1757.25|1757.25|1761.3|1761.3|1757.07|1757.07|0
1583748600000|2020-03-09 10:10:00|1756.97|1756.97|1761.16|1761.16|1763.57|1763.57|1756.74|1756.74|0
1583748900000|2020-03-09 10:15:00|1761.49|1761.49|1758.66|1758.66|1763.17|1763.17|1758.49|1758.49|0
1583749200000|2020-03-09 10:20:00|1758.89|1758.89|1763.8|1763.8|1763.94|1763.94|1758.27|1758.27|0
1583749500000|2020-03-09 10:25:00|1764.21|1764.21|1770.62|1770.62|1771.06|1771.06|1762.07|1762.07|0
1583749800000|2020-03-09 10:30:00|1770.39|1770.39|1772.9|1772.9|1773.48|1773.48|1768.97|1768.97|0
1583750100000|2020-03-09 10:35:00|1772.63|1772.63|1769.87|1769.87|1775.78|1775.78|1769.34|1769.34|0
1583750400000|2020-03-09 10:40:00|1768.95|1768.95|1766.92|1766.92|1770.19|1770.19|1766.84|1766.84|0
1583750700000|2020-03-09 10:45:00|1767.15|1767.15|1765.02|1765.02|1767.2|1767.2|1764.43|1764.43|0
1583751000000|2020-03-09 10:50:00|1764.65|1764.65|1763.34|1763.34|1764.97|1764.97|1760.35|1760.35|0
1583751300000|2020-03-09 10:55:00|1763.67|1763.67|1768.33|1768.33|1768.93|1768.93|1762.66|1762.66|0
1583751600000|2020-03-09 11:00:00|1769.06|1769.06|1765.56|1765.56|1769.06|1769.06|1764.28|1764.28|0
1583751900000|2020-03-09 11:05:00|1765.69|1765.69|1769.01|1769.01|1769.13|1769.13|1765.56|1765.56|0
1583752200000|2020-03-09 11:10:00|1768.55|1768.55|1765.64|1765.64|1768.55|1768.55|1765.64|1765.64|0
1583752500000|2020-03-09 11:15:00|1765.46|1765.46|1770.81|1770.81|1771.86|1771.86|1764.22|1764.22|0
1583752800000|2020-03-09 11:20:00|1770.35|1770.35|1768.35|1768.35|1770.35|1770.35|1766.53|1766.53|0
1583753100000|2020-03-09 11:25:00|1768.21|1768.21|1760.12|1760.12|1768.21|1768.21|1760.12|1760.12|0
1583753400000|2020-03-09 11:30:00|1760.33|1760.33|1759.9|1759.9|1764.88|1764.88|1757.65|1757.65|0
1583753700000|2020-03-09 11:35:00|1760.49|1760.49|1756.32|1756.32|1761.46|1761.46|1755.85|1755.85|0
1583754000000|2020-03-09 11:40:00|1755.65|1755.65|1760.62|1760.62|1761.82|1761.82|1755.65|1755.65|0
1583754300000|2020-03-09 11:45:00|1760.51|1760.51|1760.29|1760.29|1760.99|1760.99|1759.36|1759.36|0
1583754600000|2020-03-09 11:50:00|1760.66|1760.66|1761.6|1761.6|1761.6|1761.6|1758.26|1758.26|0
1583754900000|2020-03-09 11:55:00|1761.72|1761.72|1758.34|1758.34|1761.72|1761.72|1756.92|1756.92|0
1583755200000|2020-03-09 12:00:00|1757.64|1757.64|1761.21|1761.21|1763.42|1763.42|1754.08|1754.08|0
1583755500000|2020-03-09 12:05:00|1760.38|1760.38|1753.17|1753.17|1760.5|1760.5|1752.3|1752.3|0
1583755800000|2020-03-09 12:10:00|1753.25|1753.25|1755.03|1755.03|1755.72|1755.72|1752.91|1752.91|0
1583756100000|2020-03-09 12:15:00|1755.26|1755.26|1753.74|1753.74|1755.26|1755.26|1753.63|1753.63|0
1583756400000|2020-03-09 12:20:00|1753.97|1753.97|1751.64|1751.64|1755.36|1755.36|1749.75|1749.75|0
1583756700000|2020-03-09 12:25:00|1751.71|1751.71|1747.41|1747.41|1751.71|1751.71|1745.93|1745.93|0
1583757000000|2020-03-09 12:30:00|1747.27|1747.27|1746.03|1746.03|1747.6|1747.6|1745.09|1745.09|0
1583757300000|2020-03-09 12:35:00|1746.49|1746.49|1742.75|1742.75|1746.49|1746.49|1742.69|1742.69|0
1583757600000|2020-03-09 12:40:00|1742.64|1742.64|1742.83|1742.83|1744.97|1744.97|1742.58|1742.58|0
1583757900000|2020-03-09 12:45:00|1742.58|1742.58|1744.1|1744.1|1745.53|1745.53|1740.79|1740.79|0
1583758200000|2020-03-09 12:50:00|1743.97|1743.97|1743.8|1743.8|1745.1|1745.1|1743.03|1743.03|0
1583758500000|2020-03-09 12:55:00|1743.97|1743.97|1740.9|1740.9|1745.76|1745.76|1740.39|1740.39|0
1583758800000|2020-03-09 13:00:00|1741.03|1741.03|1732.02|1732.02|1742.2|1742.2|1731.94|1731.94|0
1583759100000|2020-03-09 13:05:00|1731.75|1731.75|1735.1|1735.1|1737.44|1737.44|1730.15|1730.15|0
1583759400000|2020-03-09 13:10:00|1734.96|1734.96|1732.21|1732.21|1735.03|1735.03|1731.19|1731.19|0
1583759700000|2020-03-09 13:15:00|1732.48|1732.48|1730.21|1730.21|1735.61|1735.61|1730.21|1730.21|0
1583760000000|2020-03-09 13:20:00|1730.66|1730.66|1728.6|1728.6|1731.49|1731.49|1727.85|1727.85|0
1583760300000|2020-03-09 13:25:00|1728.36|1728.36|1726.07|1726.07|1729.02|1729.02|1725.57|1725.57|0
1583760600000|2020-03-09 13:30:00|1726.3|1726.3|1728.73|1728.73|1732.66|1732.66|1724.39|1724.39|0
1583760900000|2020-03-09 13:35:00|1728.04|1728.04|1718.12|1718.12|1728.13|1728.13|1717.16|1717.16|0
1583761200000|2020-03-09 13:40:00|1718.44|1718.44|1719.51|1719.51|1721.76|1721.76|1715.77|1715.77|0
1583761500000|2020-03-09 13:45:00|1719.05|1719.05|1716.68|1716.68|1720.51|1720.51|1716.44|1716.44|0
1583761800000|2020-03-09 13:50:00|1716.22|1716.22|1732.29|1732.29|1732.29|1732.29|1715.05|1715.05|0
1583762100000|2020-03-09 13:55:00|1733.22|1733.22|1735.83|1735.83|1739.6|1739.6|1730.73|1730.73|0
1583762400000|2020-03-09 14:00:00|1736.3|1736.3|1738.58|1738.58|1741.59|1741.59|1735.39|1735.39|0
1583762700000|2020-03-09 14:05:00|1738.81|1738.81|1750.17|1750.17|1750.69|1750.69|1737.66|1737.66|0
1583763000000|2020-03-09 14:10:00|1750.03|1750.03|1748.8|1748.8|1750.03|1750.03|1745.99|1745.99|0
1583763300000|2020-03-09 14:15:00|1748.96|1748.96|1748.5|1748.5|1751.88|1751.88|1746.67|1746.67|0
1583763600000|2020-03-09 14:20:00|1748.89|1748.89|1740.91|1740.91|1748.89|1748.89|1738.73|1738.73|0
1583763900000|2020-03-09 14:25:00|1741.04|1741.04|1738.04|1738.04|1745.33|1745.33|1737.18|1737.18|0
1583764200000|2020-03-09 14:30:00|1738.21|1738.21|1742.55|1742.55|1745|1745|1736.57|1736.57|0
1583764500000|2020-03-09 14:35:00|1743.32|1743.32|1745.84|1745.84|1745.84|1745.84|1738.43|1738.43|0
1583764800000|2020-03-09 14:40:00|1745.38|1745.38|1731.87|1731.87|1746.35|1746.35|1731.2|1731.2|0
1583765100000|2020-03-09 14:45:00|1732.57|1732.57|1734.3|1734.3|1735.66|1735.66|1730.7|1730.7|0
1583765400000|2020-03-09 14:50:00|1734.15|1734.15|1731.81|1731.81|1734.38|1734.38|1728.57|1728.57|0
1583765700000|2020-03-09 14:55:00|1731.07|1731.07|1727.96|1727.96|1731.17|1731.17|1725.04|1725.04|0
1583766000000|2020-03-09 15:00:00|1727.79|1727.79|1726.48|1726.48|1728.7|1728.7|1724.66|1724.66|0
1583766300000|2020-03-09 15:05:00|1726.25|1726.25|1727.94|1727.94|1728.15|1728.15|1724.57|1724.57|0
1583766600000|2020-03-09 15:10:00|1726.97|1726.97|1733.23|1733.23|1733.93|1733.93|1726.97|1726.97|0
1583766900000|2020-03-09 15:15:00|1733.19|1733.19|1736.84|1736.84|1737.33|1737.33|1731.5|1731.5|0
1583767200000|2020-03-09 15:20:00|1736.67|1736.67|1735.75|1735.75|1736.67|1736.67|1730.74|1730.74|0
1583767500000|2020-03-09 15:25:00|1735.89|1735.89|1727.32|1727.32|1736|1736|1726.16|1726.16|0
1583767800000|2020-03-09 15:30:00|1726.98|1726.98|1727.45|1727.45|1728.82|1728.82|1724.36|1724.36|0
1583768100000|2020-03-09 15:35:00|1728.01|1728.01|1737.9|1737.9|1738.14|1738.14|1727.36|1727.36|0
1583768400000|2020-03-09 15:40:00|1738.01|1738.01|1742.55|1742.55|1743.22|1743.22|1735.13|1735.13|0
1583768700000|2020-03-09 15:45:00|1742.32|1742.32|1748.12|1748.12|1749.33|1749.33|1742.25|1742.25|0
1583769000000|2020-03-09 15:50:00|1747.89|1747.89|1745.08|1745.08|1748.87|1748.87|1742.11|1742.11|0
1583769300000|2020-03-09 15:55:00|1745.15|1745.15|1745.3|1745.3|1747.87|1747.87|1743.54|1743.54|0
1583769600000|2020-03-09 16:00:00|1745.2|1745.2|1743.07|1743.07|1745.2|1745.2|1741.31|1741.31|0
1583769900000|2020-03-09 16:05:00|1743.18|1743.18|1752.85|1752.85|1753.47|1753.47|1743.11|1743.11|0
1583770200000|2020-03-09 16:10:00|1752.79|1752.79|1746|1746|1753.28|1753.28|1745.53|1745.53|0
1583770500000|2020-03-09 16:15:00|1746.03|1746.03|1744.15|1744.15|1749.55|1749.55|1743.92|1743.92|0
1583770800000|2020-03-09 16:20:00|1744.05|1744.05|1743.09|1743.09|1744.13|1744.13|1741.48|1741.48|0
1583771100000|2020-03-09 16:25:00|1743.22|1743.22|1742.37|1742.37|1743.94|1743.94|1740.81|1740.81|0
1583828100000|2020-03-10 08:15:00|1750.11|1750.11|1758.72|1758.72|1758.95|1758.95|1746.85|1746.85|0
1583828400000|2020-03-10 08:20:00|1759.13|1759.13|1766.8|1766.8|1767.31|1767.31|1758.33|1758.33|0
1583828700000|2020-03-10 08:25:00|1766.53|1766.53|1766.42|1766.42|1769.04|1769.04|1765.08|1765.08|0
1583829000000|2020-03-10 08:30:00|1766.49|1766.49|1773.96|1773.96|1774.08|1774.08|1764.81|1764.81|0
1583829300000|2020-03-10 08:35:00|1773.49|1773.49|1779.07|1779.07|1779.42|1779.42|1773.36|1773.36|0
1583829600000|2020-03-10 08:40:00|1779.67|1779.67|1789.5|1789.5|1790.04|1790.04|1779.21|1779.21|0
1583829900000|2020-03-10 08:45:00|1789.78|1789.78|1789.13|1789.13|1790.52|1790.52|1786.36|1786.36|0
1583830200000|2020-03-10 08:50:00|1788.9|1788.9|1791.48|1791.48|1795.4|1795.4|1785.86|1785.86|0
1583830500000|2020-03-10 08:55:00|1791.2|1791.2|1800.65|1800.65|1800.88|1800.88|1791.2|1791.2|0
1583830800000|2020-03-10 09:00:00|1800.11|1800.11|1803.14|1803.14|1803.14|1803.14|1797.04|1797.04|0
1583831100000|2020-03-10 09:05:00|1803|1803|1802.6|1802.6|1803.37|1803.37|1798.69|1798.69|0
1583831400000|2020-03-10 09:10:00|1802.57|1802.57|1795.88|1795.88|1802.7|1802.7|1791.9|1791.9|0
1583831700000|2020-03-10 09:15:00|1796.02|1796.02|1804.03|1804.03|1804.03|1804.03|1795.75|1795.75|0
1583832000000|2020-03-10 09:20:00|1803.81|1803.81|1800.61|1800.61|1804.27|1804.27|1800.61|1800.61|0
1583832300000|2020-03-10 09:25:00|1800.88|1800.88|1800.02|1800.02|1801.78|1801.78|1798.91|1798.91|0
1583832600000|2020-03-10 09:30:00|1800.15|1800.15|1801.88|1801.88|1801.93|1801.93|1799.54|1799.54|0
1583832900000|2020-03-10 09:35:00|1802.15|1802.15|1808.24|1808.24|1811.18|1811.18|1802.15|1802.15|0
1583833200000|2020-03-10 09:40:00|1808.01|1808.01|1812.06|1812.06|1814.14|1814.14|1808.01|1808.01|0
1583833500000|2020-03-10 09:45:00|1811.81|1811.81|1812.3|1812.3|1814.04|1814.04|1810.66|1810.66|0
1583833800000|2020-03-10 09:50:00|1812.19|1812.19|1810.26|1810.26|1812.84|1812.84|1808.94|1808.94|0
1583834100000|2020-03-10 09:55:00|1810.03|1810.03|1811.69|1811.69|1813.4|1813.4|1809.6|1809.6|0
1583834400000|2020-03-10 10:00:00|1812.09|1812.09|1811.91|1811.91|1812.55|1812.55|1809.51|1809.51|0
1583834700000|2020-03-10 10:05:00|1811.77|1811.77|1813.41|1813.41|1813.65|1813.65|1810.3|1810.3|0
1583835000000|2020-03-10 10:10:00|1813.64|1813.64|1813.59|1813.59|1814.19|1814.19|1812.55|1812.55|0
1583835300000|2020-03-10 10:15:00|1813.81|1813.81|1809.67|1809.67|1813.81|1813.81|1807.98|1807.98|0
1583835600000|2020-03-10 10:20:00|1809.9|1809.9|1805.95|1805.95|1810.46|1810.46|1805.94|1805.94|0
1583835900000|2020-03-10 10:25:00|1806.33|1806.33|1808.41|1808.41|1809.12|1809.12|1806.27|1806.27|0
1583836200000|2020-03-10 10:30:00|1808.64|1808.64|1807.89|1807.89|1808.77|1808.77|1806.26|1806.26|0
1583836500000|2020-03-10 10:35:00|1807.79|1807.79|1808.86|1808.86|1808.86|1808.86|1806.03|1806.03|0
1583836800000|2020-03-10 10:40:00|1808.73|1808.73|1811.12|1811.12|1811.82|1811.82|1807.88|1807.88|0
1583837100000|2020-03-10 10:45:00|1811.19|1811.19|1813.91|1813.91|1815.29|1815.29|1811.08|1811.08|0
1583837400000|2020-03-10 10:50:00|1814.14|1814.14|1810.83|1810.83|1814.49|1814.49|1809.58|1809.58|0
1583837700000|2020-03-10 10:55:00|1810.69|1810.69|1810.86|1810.86|1811.69|1811.69|1808.44|1808.44|0
1583838000000|2020-03-10 11:00:00|1811|1811|1807.28|1807.28|1811|1811|1807.28|1807.28|0
1583838300000|2020-03-10 11:05:00|1807.02|1807.02|1806.52|1806.52|1808.54|1808.54|1806.01|1806.01|0
1583838600000|2020-03-10 11:10:00|1806.96|1806.96|1809.21|1809.21|1811.27|1811.27|1806.96|1806.96|0
1583838900000|2020-03-10 11:15:00|1809.43|1809.43|1807.3|1807.3|1810.26|1810.26|1806.74|1806.74|0
1583839200000|2020-03-10 11:20:00|1807.13|1807.13|1807.99|1807.99|1808.32|1808.32|1806.63|1806.63|0
1583839500000|2020-03-10 11:25:00|1807.75|1807.75|1805.15|1805.15|1808.45|1808.45|1805.15|1805.15|0
1583839800000|2020-03-10 11:30:00|1805.01|1805.01|1805.16|1805.16|1807.42|1807.42|1804.95|1804.95|0
1583840100000|2020-03-10 11:35:00|1805.02|1805.02|1808.28|1808.28|1808.65|1808.65|1803.93|1803.93|0
1583840400000|2020-03-10 11:40:00|1808.42|1808.42|1806.11|1806.11|1809.9|1809.9|1806.11|1806.11|0
1583840700000|2020-03-10 11:45:00|1805.84|1805.84|1803.84|1803.84|1805.89|1805.89|1802.66|1802.66|0
1583841000000|2020-03-10 11:50:00|1803.15|1803.15|1801.95|1801.95|1803.15|1803.15|1800.42|1800.42|0
1583841300000|2020-03-10 11:55:00|1801.47|1801.47|1800.19|1800.19|1804.9|1804.9|1799.99|1799.99|0
1583841600000|2020-03-10 12:00:00|1800.01|1800.01|1801.82|1801.82|1803.69|1803.69|1798.38|1798.38|0
1583841900000|2020-03-10 12:05:00|1801.9|1801.9|1797.91|1797.91|1802.85|1802.85|1797.31|1797.31|0
1583842200000|2020-03-10 12:10:00|1798.13|1798.13|1800.55|1800.55|1800.55|1800.55|1797.41|1797.41|0
1583842500000|2020-03-10 12:15:00|1801.01|1801.01|1797.24|1797.24|1801.14|1801.14|1796.08|1796.08|0
1583842800000|2020-03-10 12:20:00|1797.03|1797.03|1800.17|1800.17|1800.17|1800.17|1794.82|1794.82|0
1583843100000|2020-03-10 12:25:00|1799.96|1799.96|1797.89|1797.89|1800.08|1800.08|1796.99|1796.99|0
1583843400000|2020-03-10 12:30:00|1797.47|1797.47|1797.81|1797.81|1798.82|1798.82|1796.46|1796.46|0
1583843700000|2020-03-10 12:35:00|1797.48|1797.48|1796.51|1796.51|1798.55|1798.55|1796.51|1796.51|0
1583844000000|2020-03-10 12:40:00|1796.74|1796.74|1794.27|1794.27|1798.29|1798.29|1792.12|1792.12|0
1583844300000|2020-03-10 12:45:00|1794.45|1794.45|1796.41|1796.41|1797.22|1797.22|1793.41|1793.41|0
1583844600000|2020-03-10 12:50:00|1796.62|1796.62|1805.11|1805.11|1806.5|1806.5|1796.45|1796.45|0
1583844900000|2020-03-10 12:55:00|1805.34|1805.34|1801.59|1801.59|1807.53|1807.53|1801.29|1801.29|0
1583845200000|2020-03-10 13:00:00|1801.48|1801.48|1803.36|1803.36|1804.97|1804.97|1801.35|1801.35|0
1583845500000|2020-03-10 13:05:00|1802.89|1802.89|1798.5|1798.5|1803.13|1803.13|1798.49|1798.49|0
1583845800000|2020-03-10 13:10:00|1798.81|1798.81|1801.1|1801.1|1801.5|1801.5|1798.61|1798.61|0
1583846100000|2020-03-10 13:15:00|1800.96|1800.96|1802.32|1802.32|1802.32|1802.32|1799.66|1799.66|0
1583846400000|2020-03-10 13:20:00|1802.46|1802.46|1801.3|1801.3|1804.37|1804.37|1801|1801|0
1583846700000|2020-03-10 13:25:00|1801.16|1801.16|1798.17|1798.17|1802.34|1802.34|1798.17|1798.17|0
1583847000000|2020-03-10 13:30:00|1797.94|1797.94|1800.35|1800.35|1801.73|1801.73|1794.03|1794.03|0
1583847300000|2020-03-10 13:35:00|1800.58|1800.58|1794.48|1794.48|1800.61|1800.61|1792.64|1792.64|0
1583847600000|2020-03-10 13:40:00|1794.71|1794.71|1794.46|1794.46|1796.22|1796.22|1793.16|1793.16|0
1583847900000|2020-03-10 13:45:00|1794.69|1794.69|1794.39|1794.39|1797.82|1797.82|1792.86|1792.86|0
1583848200000|2020-03-10 13:50:00|1794.12|1794.12|1788.91|1788.91|1794.33|1794.33|1788.32|1788.32|0
1583848500000|2020-03-10 13:55:00|1789.18|1789.18|1783.71|1783.71|1790|1790|1782.91|1782.91|0
1583848800000|2020-03-10 14:00:00|1783.94|1783.94|1787.57|1787.57|1788.52|1788.52|1781.52|1781.52|0
1583849100000|2020-03-10 14:05:00|1787.4|1787.4|1789.32|1789.32|1789.45|1789.45|1785.2|1785.2|0
1583849400000|2020-03-10 14:10:00|1789.18|1789.18|1792.44|1792.44|1792.44|1792.44|1788.58|1788.58|0
1583849700000|2020-03-10 14:15:00|1792.67|1792.67|1792.89|1792.89|1795.44|1795.44|1790.16|1790.16|0
1583850000000|2020-03-10 14:20:00|1793.02|1793.02|1793.75|1793.75|1797.69|1797.69|1792.69|1792.69|0
1583850300000|2020-03-10 14:25:00|1793.43|1793.43|1791.36|1791.36|1793.43|1793.43|1789.33|1789.33|0
1583850600000|2020-03-10 14:30:00|1791.5|1791.5|1786.16|1786.16|1791.5|1791.5|1785.72|1785.72|0
1583850900000|2020-03-10 14:35:00|1786.62|1786.62|1784.27|1784.27|1787.84|1787.84|1783.82|1783.82|0
1583851200000|2020-03-10 14:40:00|1784.5|1784.5|1781.76|1781.76|1784.96|1784.96|1778.57|1778.57|0
1583851500000|2020-03-10 14:45:00|1781.41|1781.41|1775.85|1775.85|1781.72|1781.72|1775.85|1775.85|0
1583851800000|2020-03-10 14:50:00|1776.03|1776.03|1766.65|1766.65|1776.03|1776.03|1766.42|1766.42|0
1583852100000|2020-03-10 14:55:00|1766.47|1766.47|1769.91|1769.91|1774.48|1774.48|1766.23|1766.23|0
1583852400000|2020-03-10 15:00:00|1769.73|1769.73|1767.2|1767.2|1769.73|1769.73|1764.5|1764.5|0
1583852700000|2020-03-10 15:05:00|1767.16|1767.16|1771.84|1771.84|1772.2|1772.2|1765.27|1765.27|0
1583853000000|2020-03-10 15:10:00|1771.37|1771.37|1767.38|1767.38|1771.37|1771.37|1766.44|1766.44|0
1583853300000|2020-03-10 15:15:00|1767.15|1767.15|1760.44|1760.44|1769.35|1769.35|1759.28|1759.28|0
1583853600000|2020-03-10 15:20:00|1760.68|1760.68|1758.19|1758.19|1761.59|1761.59|1757.62|1757.62|0
1583853900000|2020-03-10 15:25:00|1758.41|1758.41|1755.39|1755.39|1759.87|1759.87|1755.03|1755.03|0
1583854200000|2020-03-10 15:30:00|1755.84|1755.84|1755.06|1755.06|1757.35|1757.35|1752.93|1752.93|0
1583854500000|2020-03-10 15:35:00|1755.28|1755.28|1757.55|1757.55|1757.55|1757.55|1752.75|1752.75|0
1583854800000|2020-03-10 15:40:00|1757.61|1757.61|1768.75|1768.75|1768.75|1768.75|1754.91|1754.91|0
1583855100000|2020-03-10 15:45:00|1768.5|1768.5|1773.67|1773.67|1776.06|1776.06|1766.99|1766.99|0
1583855400000|2020-03-10 15:50:00|1773.44|1773.44|1760.78|1760.78|1774.15|1774.15|1758.94|1758.94|0
1583855700000|2020-03-10 15:55:00|1761.24|1761.24|1767.52|1767.52|1770.08|1770.08|1755.59|1755.59|0
1583856000000|2020-03-10 16:00:00|1767.75|1767.75|1770.02|1770.02|1775.63|1775.63|1767.68|1767.68|0
1583856300000|2020-03-10 16:05:00|1770.25|1770.25|1766.44|1766.44|1772.47|1772.47|1765.5|1765.5|0
1583856600000|2020-03-10 16:10:00|1766.51|1766.51|1776.31|1776.31|1776.78|1776.78|1766.51|1766.51|0
1583856900000|2020-03-10 16:15:00|1776.43|1776.43|1774.68|1774.68|1777.63|1777.63|1772.25|1772.25|0
1583857200000|2020-03-10 16:20:00|1774.91|1774.91|1764.7|1764.7|1775.05|1775.05|1763.74|1763.74|0
1583857500000|2020-03-10 16:25:00|1764.63|1764.63|1756.4|1756.4|1766.38|1766.38|1756.22|1756.22|0
1583914500000|2020-03-11 08:15:00|1768.19|1768.19|1757.58|1757.58|1768.19|1768.19|1756.34|1756.34|0
1583914800000|2020-03-11 08:20:00|1757.82|1757.82|1748.15|1748.15|1760.72|1760.72|1748.15|1748.15|0
1583915100000|2020-03-11 08:25:00|1748.08|1748.08|1738.58|1738.58|1748.08|1748.08|1737.95|1737.95|0
1583915400000|2020-03-11 08:30:00|1738.13|1738.13|1746.9|1746.9|1749.32|1749.32|1733.14|1733.14|0
1583915700000|2020-03-11 08:35:00|1747.04|1747.04|1745.15|1745.15|1748.49|1748.49|1741.41|1741.41|0
1583916000000|2020-03-11 08:40:00|1745.55|1745.55|1749.34|1749.34|1749.34|1749.34|1744.58|1744.58|0
1583916300000|2020-03-11 08:45:00|1748.81|1748.81|1759.65|1759.65|1760.95|1760.95|1747.5|1747.5|0
1583916600000|2020-03-11 08:50:00|1759.42|1759.42|1754.66|1754.66|1759.42|1759.42|1753.27|1753.27|0
1583916900000|2020-03-11 08:55:00|1754.53|1754.53|1754.15|1754.15|1759.88|1759.88|1754.15|1754.15|0
1583917200000|2020-03-11 09:00:00|1754.22|1754.22|1756.17|1756.17|1756.79|1756.79|1753.81|1753.81|0
1583917500000|2020-03-11 09:05:00|1756.63|1756.63|1753.86|1753.86|1756.63|1756.63|1752.3|1752.3|0
1583917800000|2020-03-11 09:10:00|1753.75|1753.75|1752.33|1752.33|1760.85|1760.85|1751.08|1751.08|0
1583918100000|2020-03-11 09:15:00|1751.85|1751.85|1748.69|1748.69|1751.85|1751.85|1745.54|1745.54|0
1583918400000|2020-03-11 09:20:00|1748.82|1748.82|1747.44|1747.44|1751.68|1751.68|1744.31|1744.31|0
1583918700000|2020-03-11 09:25:00|1747.57|1747.57|1750.22|1750.22|1751.28|1751.28|1745.12|1745.12|0
1583919000000|2020-03-11 09:30:00|1749.95|1749.95|1745.02|1745.02|1752.04|1752.04|1744.75|1744.75|0
1583919300000|2020-03-11 09:35:00|1744.79|1744.79|1738.96|1738.96|1744.79|1744.79|1737.7|1737.7|0
1583919600000|2020-03-11 09:40:00|1738.68|1738.68|1738.81|1738.81|1739.96|1739.96|1737.43|1737.43|0
1583919900000|2020-03-11 09:45:00|1739.04|1739.04|1739.64|1739.64|1741.93|1741.93|1738.9|1738.9|0
1583920200000|2020-03-11 09:50:00|1739.67|1739.67|1738.52|1738.52|1740.97|1740.97|1737.18|1737.18|0
1583920500000|2020-03-11 09:55:00|1738.29|1738.29|1742.95|1742.95|1742.95|1742.95|1737.18|1737.18|0
1583920800000|2020-03-11 10:00:00|1742.77|1742.77|1739.69|1739.69|1743.17|1743.17|1737.6|1737.6|0
1583921100000|2020-03-11 10:05:00|1739.81|1739.81|1735.5|1735.5|1739.81|1739.81|1734.65|1734.65|0
1583921400000|2020-03-11 10:10:00|1735.62|1735.62|1738.79|1738.79|1739.28|1739.28|1735.35|1735.35|0
1583921700000|2020-03-11 10:15:00|1738.68|1738.68|1739.81|1739.81|1740.79|1740.79|1738.68|1738.68|0
1583922000000|2020-03-11 10:20:00|1739.23|1739.23|1738.56|1738.56|1739.5|1739.5|1737.27|1737.27|0
1583922300000|2020-03-11 10:25:00|1738.42|1738.42|1733.82|1733.82|1738.52|1738.52|1730.86|1730.86|0
1583922600000|2020-03-11 10:30:00|1733.93|1733.93|1739.8|1739.8|1743.03|1743.03|1733.93|1733.93|0
1583922900000|2020-03-11 10:35:00|1740.07|1740.07|1735.14|1735.14|1740.07|1740.07|1735.14|1735.14|0
1583923200000|2020-03-11 10:40:00|1735.03|1735.03|1735.02|1735.02|1737.34|1737.34|1734.45|1734.45|0
1583923500000|2020-03-11 10:45:00|1735.25|1735.25|1740.68|1740.68|1740.87|1740.87|1735.25|1735.25|0
1583923800000|2020-03-11 10:50:00|1740.86|1740.86|1739.1|1739.1|1741.23|1741.23|1738.47|1738.47|0
1583924100000|2020-03-11 10:55:00|1739.21|1739.21|1736.11|1736.11|1739.89|1739.89|1735.55|1735.55|0
1583924400000|2020-03-11 11:00:00|1736.21|1736.21|1735.97|1735.97|1737.16|1737.16|1733.37|1733.37|0
1583924700000|2020-03-11 11:05:00|1735.84|1735.84|1730.19|1730.19|1735.84|1735.84|1729.96|1729.96|0
1583925000000|2020-03-11 11:10:00|1730.01|1730.01|1728.92|1728.92|1730.52|1730.52|1728.17|1728.17|0
1583925300000|2020-03-11 11:15:00|1728.78|1728.78|1729.52|1729.52|1730.59|1730.59|1727.92|1727.92|0
1583925600000|2020-03-11 11:20:00|1729.12|1729.12|1728.04|1728.04|1729.85|1729.85|1727.6|1727.6|0
1583925900000|2020-03-11 11:25:00|1727.76|1727.76|1727.08|1727.08|1728.23|1728.23|1725.72|1725.72|0
1583926200000|2020-03-11 11:30:00|1726.85|1726.85|1728.39|1728.39|1728.39|1728.39|1725.44|1725.44|0
1583926500000|2020-03-11 11:35:00|1728.16|1728.16|1726.77|1726.77|1728.19|1728.19|1724.44|1724.44|0
1583926800000|2020-03-11 11:40:00|1726.74|1726.74|1725.93|1725.93|1727.3|1727.3|1724.79|1724.79|0
1583927100000|2020-03-11 11:45:00|1725.7|1725.7|1724.67|1724.67|1725.7|1725.7|1722.98|1722.98|0
1583927400000|2020-03-11 11:50:00|1724.81|1724.81|1724.23|1724.23|1725.6|1725.6|1723.95|1723.95|0
1583927700000|2020-03-11 11:55:00|1724.68|1724.68|1728.24|1728.24|1728.24|1728.24|1723.77|1723.77|0
1583928000000|2020-03-11 12:00:00|1726.39|1726.39|1731.1|1731.1|1731.1|1731.1|1726.28|1726.28|0
1583928300000|2020-03-11 12:05:00|1730.93|1730.93|1730.39|1730.39|1731.01|1731.01|1728.67|1728.67|0
1583928600000|2020-03-11 12:10:00|1730.28|1730.28|1731.52|1731.52|1731.98|1731.98|1729.37|1729.37|0
1583928900000|2020-03-11 12:15:00|1732.21|1732.21|1730.11|1730.11|1734.41|1734.41|1728.87|1728.87|0
1583929200000|2020-03-11 12:20:00|1730.22|1730.22|1729.7|1729.7|1735.36|1735.36|1727.47|1727.47|0
1583929500000|2020-03-11 12:25:00|1729.81|1729.81|1728.13|1728.13|1730.44|1730.44|1727.51|1727.51|0
1583929800000|2020-03-11 12:30:00|1727.9|1727.9|1723.76|1723.76|1729.32|1729.32|1723.62|1723.62|0
1583930100000|2020-03-11 12:35:00|1723.62|1723.62|1722.18|1722.18|1723.62|1723.62|1720.81|1720.81|0
1583930400000|2020-03-11 12:40:00|1722|1722|1722.29|1722.29|1722.4|1722.4|1719.69|1719.69|0
1583930700000|2020-03-11 12:45:00|1722.36|1722.36|1724.69|1724.69|1725.36|1725.36|1722.25|1722.25|0
1583931000000|2020-03-11 12:50:00|1724.46|1724.46|1721.51|1721.51|1724.46|1724.46|1721.37|1721.37|0
1583931300000|2020-03-11 12:55:00|1721.28|1721.28|1720.41|1720.41|1722.15|1722.15|1719.4|1719.4|0
1583931600000|2020-03-11 13:00:00|1720.34|1720.34|1730.68|1730.68|1731.08|1731.08|1720.16|1720.16|0
1583931900000|2020-03-11 13:05:00|1730.54|1730.54|1729.94|1729.94|1730.54|1730.54|1727.3|1727.3|0
1583932200000|2020-03-11 13:10:00|1729.82|1729.82|1726.93|1726.93|1729.82|1729.82|1726.17|1726.17|0
1583932500000|2020-03-11 13:15:00|1727.29|1727.29|1724.96|1724.96|1727.59|1727.59|1724.96|1724.96|0
1583932800000|2020-03-11 13:20:00|1725.65|1725.65|1727.21|1727.21|1727.67|1727.67|1725.65|1725.65|0
1583933100000|2020-03-11 13:25:00|1727.31|1727.31|1733.73|1733.73|1734.2|1734.2|1727.31|1727.31|0
1583933400000|2020-03-11 13:30:00|1733.59|1733.59|1728.94|1728.94|1734.12|1734.12|1727.9|1727.9|0
1583933700000|2020-03-11 13:35:00|1728.72|1728.72|1722.56|1722.56|1729.2|1729.2|1722.39|1722.39|0
1583934000000|2020-03-11 13:40:00|1722.7|1722.7|1718.2|1718.2|1723.49|1723.49|1717.96|1717.96|0
1583934300000|2020-03-11 13:45:00|1718.31|1718.31|1717.96|1717.96|1721.12|1721.12|1717.19|1717.19|0
1583934600000|2020-03-11 13:50:00|1717.6|1717.6|1720.94|1720.94|1725.11|1725.11|1716.53|1716.53|0
1583934900000|2020-03-11 13:55:00|1720.67|1720.67|1723.17|1723.17|1726.8|1726.8|1718.5|1718.5|0
1583935200000|2020-03-11 14:00:00|1723.4|1723.4|1724.6|1724.6|1726.71|1726.71|1720|1720|0
1583935500000|2020-03-11 14:05:00|1724.77|1724.77|1726.55|1726.55|1727.7|1727.7|1721.58|1721.58|0
1583935800000|2020-03-11 14:10:00|1726.68|1726.68|1724.78|1724.78|1727.23|1727.23|1722.65|1722.65|0
1583936100000|2020-03-11 14:15:00|1724.44|1724.44|1721.11|1721.11|1724.44|1724.44|1720.72|1720.72|0
1583936400000|2020-03-11 14:20:00|1721.18|1721.18|1716.91|1716.91|1721.67|1721.67|1715.96|1715.96|0
1583936700000|2020-03-11 14:25:00|1717.14|1717.14|1715.07|1715.07|1721.77|1721.77|1715.07|1715.07|0
1583937000000|2020-03-11 14:30:00|1714.8|1714.8|1717.2|1717.2|1718.29|1718.29|1713.14|1713.14|0
1583937300000|2020-03-11 14:35:00|1717.09|1717.09|1715.39|1715.39|1717.22|1717.22|1713.22|1713.22|0
1583937600000|2020-03-11 14:40:00|1714.93|1714.93|1711.41|1711.41|1716.19|1716.19|1711.41|1711.41|0
1583937900000|2020-03-11 14:45:00|1711.3|1711.3|1708.1|1708.1|1716.16|1716.16|1707.68|1707.68|0
1583938200000|2020-03-11 14:50:00|1707.99|1707.99|1704.08|1704.08|1709.06|1709.06|1703.88|1703.88|0
1583938500000|2020-03-11 14:55:00|1704.31|1704.31|1707.68|1707.68|1708.62|1708.62|1701.51|1701.51|0
1583938800000|2020-03-11 15:00:00|1707.55|1707.55|1707.93|1707.93|1712.42|1712.42|1707.07|1707.07|0
1583939100000|2020-03-11 15:05:00|1707.8|1707.8|1713.34|1713.34|1713.61|1713.61|1707.8|1707.8|0
1583939400000|2020-03-11 15:10:00|1713.22|1713.22|1714.04|1714.04|1716.28|1716.28|1710.56|1710.56|0
1583939700000|2020-03-11 15:15:00|1713.97|1713.97|1710.28|1710.28|1714.31|1714.31|1710.26|1710.26|0
1583940000000|2020-03-11 15:20:00|1710.51|1710.51|1704.54|1704.54|1711.74|1711.74|1704.54|1704.54|0
1583940300000|2020-03-11 15:25:00|1704.36|1704.36|1704.16|1704.16|1705.71|1705.71|1701.6|1701.6|0
1583940600000|2020-03-11 15:30:00|1704.37|1704.37|1701.99|1701.99|1706.46|1706.46|1701.19|1701.19|0
1583940900000|2020-03-11 15:35:00|1701.53|1701.53|1706.83|1706.83|1707.26|1707.26|1700.94|1700.94|0
1583941200000|2020-03-11 15:40:00|1706.49|1706.49|1700.64|1700.64|1706.64|1706.64|1700.57|1700.57|0
1583941500000|2020-03-11 15:45:00|1700.5|1700.5|1700.83|1700.83|1702.75|1702.75|1697.48|1697.48|0
1583941800000|2020-03-11 15:50:00|1700.89|1700.89|1698.62|1698.62|1703.26|1703.26|1698.25|1698.25|0
1583942100000|2020-03-11 15:55:00|1698.52|1698.52|1699.11|1699.11|1699.89|1699.89|1695.27|1695.27|0
1583942400000|2020-03-11 16:00:00|1698.97|1698.97|1700.52|1700.52|1700.64|1700.64|1696.14|1696.14|0
1583942700000|2020-03-11 16:05:00|1700.42|1700.42|1703.77|1703.77|1704.35|1704.35|1698.56|1698.56|0
1583943000000|2020-03-11 16:10:00|1703.7|1703.7|1707.76|1707.76|1708.39|1708.39|1703.61|1703.61|0
1583943300000|2020-03-11 16:15:00|1707.29|1707.29|1707.93|1707.93|1708.68|1708.68|1705.71|1705.71|0
1583943600000|2020-03-11 16:20:00|1708.06|1708.06|1706.44|1706.44|1709.69|1709.69|1705.68|1705.68|0
1583943900000|2020-03-11 16:25:00|1706.51|1706.51|1700.84|1700.84|1706.51|1706.51|1699.92|1699.92|0
1584000900000|2020-03-12 08:15:00|1574.1|1574.1|1579.37|1579.37|1585.72|1585.72|1571.21|1571.21|0
1584001200000|2020-03-12 08:20:00|1579.6|1579.6|1586.33|1586.33|1588.2|1588.2|1579.31|1579.31|0
1584001500000|2020-03-12 08:25:00|1586.2|1586.2|1575.21|1575.21|1586.87|1586.87|1575.21|1575.21|0
1584001800000|2020-03-12 08:30:00|1575|1575|1568.71|1568.71|1578.67|1578.67|1568.71|1568.71|0
1584002100000|2020-03-12 08:35:00|1568.5|1568.5|1566.91|1566.91|1570.2|1570.2|1563.84|1563.84|0
1584002400000|2020-03-12 08:40:00|1566.84|1566.84|1560.42|1560.42|1567.84|1567.84|1560.38|1560.38|0
1584002700000|2020-03-12 08:45:00|1560.18|1560.18|1556.74|1556.74|1560.71|1560.71|1552.75|1552.75|0
1584003000000|2020-03-12 08:50:00|1557.19|1557.19|1573.56|1573.56|1574.15|1574.15|1556.52|1556.52|0
1584003300000|2020-03-12 08:55:00|1576.1|1576.1|1584.77|1584.77|1584.77|1584.77|1576.1|1576.1|0
1584003600000|2020-03-12 09:00:00|1584.55|1584.55|1585.29|1585.29|1587.04|1587.04|1583.69|1583.69|0
1584003900000|2020-03-12 09:05:00|1585.39|1585.39|1586.09|1586.09|1588.26|1588.26|1584.41|1584.41|0
1584004200000|2020-03-12 09:10:00|1586.06|1586.06|1586.61|1586.61|1586.86|1586.86|1583.62|1583.62|0
1584004500000|2020-03-12 09:15:00|1587.07|1587.07|1586.99|1586.99|1589.33|1589.33|1586.43|1586.43|0
1584004800000|2020-03-12 09:20:00|1586.18|1586.18|1596.76|1596.76|1597.06|1597.06|1586.18|1586.18|0
1584005100000|2020-03-12 09:25:00|1596.55|1596.55|1595.91|1595.91|1598.78|1598.78|1594.1|1594.1|0
1584005400000|2020-03-12 09:30:00|1596.47|1596.47|1593.85|1593.85|1597.06|1597.06|1592.7|1592.7|0
1584005700000|2020-03-12 09:35:00|1593.39|1593.39|1597|1597|1597.74|1597.74|1592.03|1592.03|0
1584006000000|2020-03-12 09:40:00|1597.14|1597.14|1601.13|1601.13|1601.46|1601.46|1597.14|1597.14|0
1584006300000|2020-03-12 09:45:00|1601.35|1601.35|1611.86|1611.86|1611.86|1611.86|1601.35|1601.35|0
1584006600000|2020-03-12 09:50:00|1611.99|1611.99|1614.46|1614.46|1614.46|1614.46|1611.52|1611.52|0
1584006900000|2020-03-12 09:55:00|1614.63|1614.63|1616.63|1616.63|1618.96|1618.96|1614.15|1614.15|0
1584007200000|2020-03-12 10:00:00|1616.43|1616.43|1611.79|1611.79|1616.43|1616.43|1611.43|1611.43|0
1584007500000|2020-03-12 10:05:00|1611.45|1611.45|1607.69|1607.69|1611.61|1611.61|1607.39|1607.39|0
1584007800000|2020-03-12 10:10:00|1607.86|1607.86|1604.62|1604.62|1610.25|1610.25|1604.15|1604.15|0
1584008100000|2020-03-12 10:15:00|1604.39|1604.39|1601.33|1601.33|1604.71|1604.71|1600.62|1600.62|0
1584008400000|2020-03-12 10:20:00|1601.1|1601.1|1597.79|1597.79|1602.02|1602.02|1597.52|1597.52|0
1584008700000|2020-03-12 10:25:00|1597.83|1597.83|1603.55|1603.55|1603.55|1603.55|1597.65|1597.65|0
1584009000000|2020-03-12 10:30:00|1603.37|1603.37|1603.22|1603.22|1604.35|1604.35|1602.21|1602.21|0
1584009300000|2020-03-12 10:35:00|1603.09|1603.09|1604.17|1604.17|1604.64|1604.64|1601.84|1601.84|0
1584009600000|2020-03-12 10:40:00|1603.94|1603.94|1606.99|1606.99|1609.33|1609.33|1603.83|1603.83|0
1584009900000|2020-03-12 10:45:00|1607.24|1607.24|1607.29|1607.29|1609.35|1609.35|1606.87|1606.87|0
1584010200000|2020-03-12 10:50:00|1607.15|1607.15|1606.8|1606.8|1607.45|1607.45|1604.89|1604.89|0
1584010500000|2020-03-12 10:55:00|1606.57|1606.57|1611.41|1611.41|1611.41|1611.41|1606.57|1606.57|0
1584010800000|2020-03-12 11:00:00|1611.63|1611.63|1612.65|1612.65|1613.76|1613.76|1610.9|1610.9|0
1584011100000|2020-03-12 11:05:00|1612.87|1612.87|1609.34|1609.34|1612.87|1612.87|1608.18|1608.18|0
1584011400000|2020-03-12 11:10:00|1608.88|1608.88|1612.85|1612.85|1613.35|1613.35|1608.25|1608.25|0
1584011700000|2020-03-12 11:15:00|1612.62|1612.62|1610.82|1610.82|1613.82|1613.82|1609.68|1609.68|0
1584012000000|2020-03-12 11:20:00|1610.59|1610.59|1612.06|1612.06|1612.21|1612.21|1608.28|1608.28|0
1584012300000|2020-03-12 11:25:00|1612.52|1612.52|1608.53|1608.53|1612.52|1612.52|1607.72|1607.72|0
1584012600000|2020-03-12 11:30:00|1608.76|1608.76|1609.15|1609.15|1609.15|1609.15|1607.31|1607.31|0
1584012900000|2020-03-12 11:35:00|1608.92|1608.92|1606.51|1606.51|1611.36|1611.36|1606.51|1606.51|0
1584013200000|2020-03-12 11:40:00|1606.38|1606.38|1605.86|1605.86|1607.75|1607.75|1605.23|1605.23|0
1584013500000|2020-03-12 11:45:00|1605.75|1605.75|1606.33|1606.33|1607.81|1607.81|1604.42|1604.42|0
1584013800000|2020-03-12 11:50:00|1606.06|1606.06|1602.37|1602.37|1606.06|1606.06|1602.26|1602.26|0
1584014100000|2020-03-12 11:55:00|1602.54|1602.54|1601.66|1601.66|1604.2|1604.2|1601.6|1601.6|0
1584014400000|2020-03-12 12:00:00|1601.55|1601.55|1602.61|1602.61|1604.41|1604.41|1600.76|1600.76|0
1584014700000|2020-03-12 12:05:00|1602.68|1602.68|1603.48|1603.48|1605.38|1605.38|1601.32|1601.32|0
1584015000000|2020-03-12 12:10:00|1603.62|1603.62|1604.08|1604.08|1604.65|1604.65|1602.67|1602.67|0
1584015300000|2020-03-12 12:15:00|1603.95|1603.95|1601.54|1601.54|1604.56|1604.56|1601.54|1601.54|0
1584015600000|2020-03-12 12:20:00|1601.4|1601.4|1599.41|1599.41|1601.8|1601.8|1599.41|1599.41|0
1584015900000|2020-03-12 12:25:00|1599.18|1599.18|1599.28|1599.28|1606.16|1606.16|1597.98|1597.98|0
1584016200000|2020-03-12 12:30:00|1599.01|1599.01|1593.92|1593.92|1599.01|1599.01|1592.53|1592.53|0
1584016500000|2020-03-12 12:35:00|1594.5|1594.5|1596.35|1596.35|1596.49|1596.49|1592.58|1592.58|0
1584016800000|2020-03-12 12:40:00|1596.32|1596.32|1595.72|1595.72|1601.16|1601.16|1593.21|1593.21|0
1584017100000|2020-03-12 12:45:00|1595.95|1595.95|1585.25|1585.25|1598.8|1598.8|1583.99|1583.99|0
1584017400000|2020-03-12 12:50:00|1585.12|1585.12|1580.82|1580.82|1589.14|1589.14|1577.23|1577.23|0
1584017700000|2020-03-12 12:55:00|1580.86|1580.86|1581.79|1581.79|1584.24|1584.24|1577.07|1577.07|0
1584018000000|2020-03-12 13:00:00|1581.68|1581.68|1578.84|1578.84|1582.01|1582.01|1574.15|1574.15|0
1584018300000|2020-03-12 13:05:00|1579.04|1579.04|1579.69|1579.69|1581.24|1581.24|1574.74|1574.74|0
1584018600000|2020-03-12 13:10:00|1579.8|1579.8|1578.15|1578.15|1580.68|1580.68|1577.25|1577.25|0
1584018900000|2020-03-12 13:15:00|1577.92|1577.92|1579.01|1579.01|1580.11|1580.11|1577.41|1577.41|0
1584019200000|2020-03-12 13:20:00|1578.64|1578.64|1573.75|1573.75|1580.37|1580.37|1572.67|1572.67|0
1584019500000|2020-03-12 13:25:00|1573.22|1573.22|1571.43|1571.43|1574.15|1574.15|1569.77|1569.77|0
1584019800000|2020-03-12 13:30:00|1570.96|1570.96|1567.89|1567.89|1571.08|1571.08|1562.06|1562.06|0
1584020100000|2020-03-12 13:35:00|1567.75|1567.75|1554.44|1554.44|1569.73|1569.73|1552.53|1552.53|0
1584020400000|2020-03-12 13:40:00|1555.36|1555.36|1547.97|1547.97|1555.9|1555.9|1544.22|1544.22|0
1584020700000|2020-03-12 13:45:00|1547.83|1547.83|1554.04|1554.04|1554.68|1554.68|1546.3|1546.3|0
1584021000000|2020-03-12 13:50:00|1553.64|1553.64|1547.2|1547.2|1556.89|1556.89|1541.3|1541.3|0
1584021300000|2020-03-12 13:55:00|1547.5|1547.5|1560.62|1560.62|1560.83|1560.83|1547.5|1547.5|0
1584021600000|2020-03-12 14:00:00|1560.59|1560.59|1539.87|1539.87|1560.59|1560.59|1539.87|1539.87|0
1584021900000|2020-03-12 14:05:00|1540.1|1540.1|1544.89|1544.89|1544.98|1544.98|1538.74|1538.74|0
1584022200000|2020-03-12 14:10:00|1544.94|1544.94|1547.96|1547.96|1549.83|1549.83|1542.48|1542.48|0
1584022500000|2020-03-12 14:15:00|1548.19|1548.19|1539.24|1539.24|1552.02|1552.02|1537.79|1537.79|0
1584022800000|2020-03-12 14:20:00|1539.7|1539.7|1540.8|1540.8|1541.22|1541.22|1537.72|1537.72|0
1584023100000|2020-03-12 14:25:00|1540.39|1540.39|1541.46|1541.46|1547.26|1547.26|1540.39|1540.39|0
1584023400000|2020-03-12 14:30:00|1541.69|1541.69|1543.22|1543.22|1543.55|1543.55|1536.66|1536.66|0
1584023700000|2020-03-12 14:35:00|1542.52|1542.52|1544.48|1544.48|1550.22|1550.22|1541.76|1541.76|0
1584024000000|2020-03-12 14:40:00|1543.91|1543.91|1545.41|1545.41|1550.08|1550.08|1543.3|1543.3|0
1584024300000|2020-03-12 14:45:00|1545.64|1545.64|1551.12|1551.12|1551.93|1551.93|1545.5|1545.5|0
1584024600000|2020-03-12 14:50:00|1551|1551|1549.31|1549.31|1553.11|1553.11|1547.46|1547.46|0
1584024900000|2020-03-12 14:55:00|1549.44|1549.44|1548.26|1548.26|1551.96|1551.96|1547.8|1547.8|0
1584025200000|2020-03-12 15:00:00|1547.79|1547.79|1537.03|1537.03|1547.79|1547.79|1536.89|1536.89|0
1584025500000|2020-03-12 15:05:00|1537.48|1537.48|1535.53|1535.53|1539.9|1539.9|1534.35|1534.35|0
1584025800000|2020-03-12 15:10:00|1535.42|1535.42|1531.36|1531.36|1536.98|1536.98|1531.36|1531.36|0
1584026100000|2020-03-12 15:15:00|1531.23|1531.23|1531.59|1531.59|1534.52|1534.52|1529.47|1529.47|0
1584026400000|2020-03-12 15:20:00|1531.99|1531.99|1540.65|1540.65|1541.37|1541.37|1531.65|1531.65|0
1584026700000|2020-03-12 15:25:00|1540.58|1540.58|1531.3|1531.3|1541.91|1541.91|1531.3|1531.3|0
1584027000000|2020-03-12 15:30:00|1531.44|1531.44|1524.95|1524.95|1532.64|1532.64|1523.99|1523.99|0
1584027300000|2020-03-12 15:35:00|1525.14|1525.14|1522.31|1522.31|1528.02|1528.02|1520.56|1520.56|0
1584027600000|2020-03-12 15:40:00|1522.77|1522.77|1519.45|1519.45|1523.79|1523.79|1517.53|1517.53|0
1584027900000|2020-03-12 15:45:00|1519.51|1519.51|1511.46|1511.46|1520.62|1520.62|1511.05|1511.05|0
1584028200000|2020-03-12 15:50:00|1511.69|1511.69|1522.92|1522.92|1522.92|1522.92|1509.92|1509.92|0
1584028500000|2020-03-12 15:55:00|1523|1523|1530.39|1530.39|1533.81|1533.81|1522.86|1522.86|0
1584028800000|2020-03-12 16:00:00|1530.42|1530.42|1529.08|1529.08|1532.11|1532.11|1525.12|1525.12|0
1584029100000|2020-03-12 16:05:00|1529.15|1529.15|1526.27|1526.27|1533.79|1533.79|1526.27|1526.27|0
1584029400000|2020-03-12 16:10:00|1526.36|1526.36|1528.14|1528.14|1529.19|1529.19|1522.56|1522.56|0
1584029700000|2020-03-12 16:15:00|1528.6|1528.6|1525.97|1525.97|1531.9|1531.9|1524.61|1524.61|0
1584030000000|2020-03-12 16:20:00|1525.08|1525.08|1527.32|1527.32|1527.43|1527.43|1522.54|1522.54|0
1584030300000|2020-03-12 16:25:00|1527.17|1527.17|1529.18|1529.18|1534.35|1534.35|1525.26|1525.26|0
1584087300000|2020-03-13 08:15:00|1562.49|1562.49|1551.66|1551.66|1563.12|1563.12|1551.66|1551.66|0
1584087600000|2020-03-13 08:20:00|1550.85|1550.85|1551.57|1551.57|1554.9|1554.9|1550.85|1550.85|0
1584087900000|2020-03-13 08:25:00|1551.7|1551.7|1551.48|1551.48|1558.63|1558.63|1551.48|1551.48|0
1584088200000|2020-03-13 08:30:00|1551.37|1551.37|1542.76|1542.76|1551.37|1551.37|1540.69|1540.69|0
1584088500000|2020-03-13 08:35:00|1542.83|1542.83|1532.28|1532.28|1542.83|1542.83|1530.26|1530.26|0
1584088800000|2020-03-13 08:40:00|1532.92|1532.92|1535.17|1535.17|1536.54|1536.54|1532.74|1532.74|0
1584089100000|2020-03-13 08:45:00|1535.05|1535.05|1529.01|1529.01|1537.54|1537.54|1527.78|1527.78|0
1584089400000|2020-03-13 08:50:00|1529.23|1529.23|1537.48|1537.48|1538.07|1538.07|1528.45|1528.45|0
1584089700000|2020-03-13 08:55:00|1538.17|1538.17|1540.8|1540.8|1542.16|1542.16|1536.65|1536.65|0
1584090000000|2020-03-13 09:00:00|1540.47|1540.47|1537.16|1537.16|1540.73|1540.73|1534.24|1534.24|0
1584090300000|2020-03-13 09:05:00|1536.24|1536.24|1542.55|1542.55|1544.29|1544.29|1535.51|1535.51|0
1584090600000|2020-03-13 09:10:00|1542.08|1542.08|1545.77|1545.77|1548.24|1548.24|1540.97|1540.97|0
1584090900000|2020-03-13 09:15:00|1545.9|1545.9|1548.57|1548.57|1550|1550|1543.99|1543.99|0
1584091200000|2020-03-13 09:20:00|1547.64|1547.64|1553.49|1553.49|1553.49|1553.49|1546.34|1546.34|0
1584091500000|2020-03-13 09:25:00|1553.56|1553.56|1552.48|1552.48|1554.37|1554.37|1549.94|1549.94|0
1584091800000|2020-03-13 09:30:00|1552.88|1552.88|1554.01|1554.01|1554.9|1554.9|1551.56|1551.56|0
1584092100000|2020-03-13 09:35:00|1554.12|1554.12|1553.6|1553.6|1556.41|1556.41|1551.37|1551.37|0
1584092400000|2020-03-13 09:40:00|1553.52|1553.52|1557.81|1557.81|1558.23|1558.23|1553.45|1553.45|0
1584092700000|2020-03-13 09:45:00|1558.22|1558.22|1561.79|1561.79|1561.79|1561.79|1558.22|1558.22|0
1584093000000|2020-03-13 09:50:00|1562.48|1562.48|1564.4|1564.4|1566.33|1566.33|1562.48|1562.48|0
1584093300000|2020-03-13 09:55:00|1564.13|1564.13|1563.54|1563.54|1568.94|1568.94|1562.64|1562.64|0
1584093600000|2020-03-13 10:00:00|1564|1564|1568.31|1568.31|1568.31|1568.31|1564|1564|0
1584093900000|2020-03-13 10:05:00|1568.17|1568.17|1566.71|1566.71|1568.17|1568.17|1563.22|1563.22|0
1584094200000|2020-03-13 10:10:00|1566.65|1566.65|1569.33|1569.33|1569.79|1569.79|1566.36|1566.36|0
1584094500000|2020-03-13 10:15:00|1570.02|1570.02|1573.7|1573.7|1573.7|1573.7|1569.4|1569.4|0
1584094800000|2020-03-13 10:20:00|1573.47|1573.47|1577.98|1577.98|1577.98|1577.98|1573.47|1573.47|0
1584095100000|2020-03-13 10:25:00|1577.6|1577.6|1573.85|1573.85|1577.85|1577.85|1573.85|1573.85|0
1584095400000|2020-03-13 10:30:00|1573.5|1573.5|1573.49|1573.49|1574.05|1574.05|1570.81|1570.81|0
1584095700000|2020-03-13 10:35:00|1573.63|1573.63|1571.4|1571.4|1575.54|1575.54|1569.92|1569.92|0
1584096000000|2020-03-13 10:40:00|1571.63|1571.63|1572.47|1572.47|1576.61|1576.61|1571.63|1571.63|0
1584096300000|2020-03-13 10:45:00|1572.74|1572.74|1574.19|1574.19|1574.58|1574.58|1572.38|1572.38|0
1584096600000|2020-03-13 10:50:00|1574.05|1574.05|1575.43|1575.43|1575.99|1575.99|1573.65|1573.65|0
1584096900000|2020-03-13 10:55:00|1575.5|1575.5|1575.03|1575.03|1578.81|1578.81|1575.03|1575.03|0
1584097200000|2020-03-13 11:00:00|1574.92|1574.92|1573.93|1573.93|1576.46|1576.46|1573.68|1573.68|0
1584097500000|2020-03-13 11:05:00|1574.39|1574.39|1578.9|1578.9|1579.79|1579.79|1574.39|1574.39|0
1584097800000|2020-03-13 11:10:00|1579|1579|1585.51|1585.51|1585.51|1585.51|1577.44|1577.44|0
1584098100000|2020-03-13 11:15:00|1585.78|1585.78|1592.19|1592.19|1595.75|1595.75|1584.48|1584.48|0
1584098400000|2020-03-13 11:20:00|1591.73|1591.73|1588.17|1588.17|1591.73|1591.73|1586.55|1586.55|0
1584098700000|2020-03-13 11:25:00|1588.4|1588.4|1591.24|1591.24|1591.38|1591.38|1586.8|1586.8|0
1584099000000|2020-03-13 11:30:00|1591.47|1591.47|1596.84|1596.84|1599.85|1599.85|1591.47|1591.47|0
1584099300000|2020-03-13 11:35:00|1596.57|1596.57|1592.73|1592.73|1597.24|1597.24|1589.76|1589.76|0
1584099600000|2020-03-13 11:40:00|1592.75|1592.75|1601.19|1601.19|1601.55|1601.55|1592.75|1592.75|0
1584099900000|2020-03-13 11:45:00|1601.42|1601.42|1596.79|1596.79|1601.52|1601.52|1594.79|1594.79|0
1584100200000|2020-03-13 11:50:00|1596.87|1596.87|1600.54|1600.54|1601.47|1601.47|1596.87|1596.87|0
1584100500000|2020-03-13 11:55:00|1600.65|1600.65|1602.19|1602.19|1603.25|1603.25|1600.49|1600.49|0
1584100800000|2020-03-13 12:00:00|1600.63|1600.63|1606.43|1606.43|1606.43|1606.43|1597.03|1597.03|0
1584101100000|2020-03-13 12:05:00|1605.97|1605.97|1605.58|1605.58|1608.95|1608.95|1603.62|1603.62|0
1584101400000|2020-03-13 12:10:00|1605.44|1605.44|1610.25|1610.25|1611.38|1611.38|1605.44|1605.44|0
1584101700000|2020-03-13 12:15:00|1609.98|1609.98|1610.64|1610.64|1612.58|1612.58|1609.3|1609.3|0
1584102000000|2020-03-13 12:20:00|1611.33|1611.33|1615.87|1615.87|1616.07|1616.07|1610.66|1610.66|0
1584102300000|2020-03-13 12:25:00|1616.6|1616.6|1622.5|1622.5|1622.5|1622.5|1616.02|1616.02|0
1584102600000|2020-03-13 12:30:00|1622.58|1622.58|1624.2|1624.2|1624.4|1624.4|1621.81|1621.81|0
1584102900000|2020-03-13 12:35:00|1624.06|1624.06|1620.97|1620.97|1624.48|1624.48|1620.62|1620.62|0
1584103200000|2020-03-13 12:40:00|1620.84|1620.84|1623.09|1623.09|1624.56|1624.56|1618.26|1618.26|0
1584103500000|2020-03-13 12:45:00|1622.82|1622.82|1616.08|1616.08|1622.82|1622.82|1616.08|1616.08|0
1584103800000|2020-03-13 12:50:00|1616.14|1616.14|1613.76|1613.76|1618.87|1618.87|1612.2|1612.2|0
1584104100000|2020-03-13 12:55:00|1614.68|1614.68|1616.63|1616.63|1617.73|1617.73|1614.68|1614.68|0
1584104400000|2020-03-13 13:00:00|1616.36|1616.36|1611.45|1611.45|1618.08|1618.08|1610.59|1610.59|0
1584104700000|2020-03-13 13:05:00|1610.99|1610.99|1606.19|1606.19|1610.99|1610.99|1598.78|1598.78|0
1584105000000|2020-03-13 13:10:00|1606.08|1606.08|1606.32|1606.32|1609.24|1609.24|1604.82|1604.82|0
1584105300000|2020-03-13 13:15:00|1606.19|1606.19|1604.52|1604.52|1606.73|1606.73|1602.87|1602.87|0
1584105600000|2020-03-13 13:20:00|1604.75|1604.75|1602.02|1602.02|1605.1|1605.1|1598.83|1598.83|0
1584105900000|2020-03-13 13:25:00|1601.32|1601.32|1606.35|1606.35|1606.35|1606.35|1599.32|1599.32|0
1584106200000|2020-03-13 13:30:00|1606.58|1606.58|1594.5|1594.5|1608.01|1608.01|1594.5|1594.5|0
1584106500000|2020-03-13 13:35:00|1593.86|1593.86|1580.71|1580.71|1593.86|1593.86|1579.81|1579.81|0
1584106800000|2020-03-13 13:40:00|1580.65|1580.65|1579.71|1579.71|1582.85|1582.85|1576.46|1576.46|0
1584107100000|2020-03-13 13:45:00|1580.2|1580.2|1585.95|1585.95|1587.7|1587.7|1580.2|1580.2|0
1584107400000|2020-03-13 13:50:00|1585.26|1585.26|1575.97|1575.97|1585.26|1585.26|1574.31|1574.31|0
1584107700000|2020-03-13 13:55:00|1576.1|1576.1|1569.97|1569.97|1578.84|1578.84|1569.51|1569.51|0
1584108000000|2020-03-13 14:00:00|1569.51|1569.51|1576.52|1576.52|1577.46|1577.46|1566.35|1566.35|0
1584108300000|2020-03-13 14:05:00|1576.38|1576.38|1571.58|1571.58|1576.38|1576.38|1570.22|1570.22|0
1584108600000|2020-03-13 14:10:00|1571.5|1571.5|1570.2|1570.2|1576.71|1576.71|1570.1|1570.1|0
1584108900000|2020-03-13 14:15:00|1570.25|1570.25|1579.05|1579.05|1581.93|1581.93|1569.45|1569.45|0
1584109200000|2020-03-13 14:20:00|1579.46|1579.46|1582.76|1582.76|1585.18|1585.18|1577.4|1577.4|0
1584109500000|2020-03-13 14:25:00|1582.56|1582.56|1572.17|1572.17|1585.98|1585.98|1571.72|1571.72|0
1584109800000|2020-03-13 14:30:00|1571.72|1571.72|1569.87|1569.87|1574.73|1574.73|1569.36|1569.36|0
1584110100000|2020-03-13 14:35:00|1569.63|1569.63|1562.88|1562.88|1570.19|1570.19|1561.81|1561.81|0
1584110400000|2020-03-13 14:40:00|1562.81|1562.81|1563.87|1563.87|1566.97|1566.97|1560.11|1560.11|0
1584110700000|2020-03-13 14:45:00|1564.1|1564.1|1564.77|1564.77|1568.74|1568.74|1562.07|1562.07|0
1584111000000|2020-03-13 14:50:00|1564.75|1564.75|1558.11|1558.11|1565.97|1565.97|1558.11|1558.11|0
1584111300000|2020-03-13 14:55:00|1558.15|1558.15|1555.19|1555.19|1560.92|1560.92|1551.6|1551.6|0
1584111600000|2020-03-13 15:00:00|1555.3|1555.3|1555.77|1555.77|1561|1561|1555.3|1555.3|0
1584111900000|2020-03-13 15:05:00|1555.63|1555.63|1555.4|1555.4|1556.88|1556.88|1550.12|1550.12|0
1584112200000|2020-03-13 15:10:00|1555.43|1555.43|1559.94|1559.94|1560.76|1560.76|1552.97|1552.97|0
1584112500000|2020-03-13 15:15:00|1560.17|1560.17|1558.71|1558.71|1562.38|1562.38|1554.69|1554.69|0
1584112800000|2020-03-13 15:20:00|1559.17|1559.17|1554.95|1554.95|1562.02|1562.02|1554.79|1554.79|0
1584113100000|2020-03-13 15:25:00|1555.09|1555.09|1542.62|1542.62|1555.77|1555.77|1542.62|1542.62|0
1584113400000|2020-03-13 15:30:00|1542.89|1542.89|1536.97|1536.97|1548.18|1548.18|1535.25|1535.25|0
1584113700000|2020-03-13 15:35:00|1536.63|1536.63|1539.94|1539.94|1545.11|1545.11|1536.36|1536.36|0
1584114000000|2020-03-13 15:40:00|1540.39|1540.39|1541.42|1541.42|1544.69|1544.69|1539.92|1539.92|0
1584114300000|2020-03-13 15:45:00|1541.81|1541.81|1535.74|1535.74|1542.77|1542.77|1535.39|1535.39|0
1584114600000|2020-03-13 15:50:00|1535.85|1535.85|1535.33|1535.33|1539.37|1539.37|1531.94|1531.94|0
1584114900000|2020-03-13 15:55:00|1535.4|1535.4|1548.76|1548.76|1552.82|1552.82|1535.4|1535.4|0
1584115200000|2020-03-13 16:00:00|1549.03|1549.03|1539.87|1539.87|1551.02|1551.02|1538.77|1538.77|0
1584115500000|2020-03-13 16:05:00|1540.33|1540.33|1546.08|1546.08|1549.45|1549.45|1539.53|1539.53|0
1584115800000|2020-03-13 16:10:00|1545.98|1545.98|1544.4|1544.4|1550.58|1550.58|1541.35|1541.35|0
1584116100000|2020-03-13 16:15:00|1544.84|1544.84|1543.6|1543.6|1548.73|1548.73|1542.4|1542.4|0
1584116400000|2020-03-13 16:20:00|1543.37|1543.37|1542.6|1542.6|1545.29|1545.29|1541.57|1541.57|0
1584116700000|2020-03-13 16:25:00|1542.49|1542.49|1542.42|1542.42|1543.95|1543.95|1539.4|1539.4|0
1584346500000|2020-03-16 08:15:00|1462.1|1462.1|1460.54|1460.54|1466.59|1466.59|1459.02|1459.02|0
1584346800000|2020-03-16 08:20:00|1460.21|1460.21|1445.66|1445.66|1460.89|1460.89|1444.34|1444.34|0
1584347100000|2020-03-16 08:25:00|1445.39|1445.39|1425.69|1425.69|1445.71|1445.71|1425.69|1425.69|0
1584347400000|2020-03-16 08:30:00|1424.08|1424.08|1416.77|1416.77|1424.08|1424.08|1416.77|1416.77|0
1584347700000|2020-03-16 08:35:00|1417.46|1417.46|1420.06|1420.06|1420.06|1420.06|1405.71|1405.71|0
1584348000000|2020-03-16 08:40:00|1420.27|1420.27|1420.32|1420.32|1420.96|1420.96|1413.75|1413.75|0
1584348300000|2020-03-16 08:45:00|1420.78|1420.78|1413.19|1413.19|1422.52|1422.52|1410.17|1410.17|0
1584348600000|2020-03-16 08:50:00|1412.73|1412.73|1416.53|1416.53|1420.14|1420.14|1412.31|1412.31|0
1584348900000|2020-03-16 08:55:00|1416.38|1416.38|1426.54|1426.54|1427.09|1427.09|1415.35|1415.35|0
1584349200000|2020-03-16 09:00:00|1425.87|1425.87|1423.33|1423.33|1429.94|1429.94|1422.91|1422.91|0
1584349500000|2020-03-16 09:05:00|1422.15|1422.15|1423.02|1423.02|1427.56|1427.56|1418.96|1418.96|0
1584349800000|2020-03-16 09:10:00|1424.41|1424.41|1431.62|1431.62|1432.01|1432.01|1423.48|1423.48|0
1584350100000|2020-03-16 09:15:00|1431.75|1431.75|1442.62|1442.62|1443.02|1443.02|1431.75|1431.75|0
1584350400000|2020-03-16 09:20:00|1443.56|1443.56|1451.33|1451.33|1453.01|1453.01|1442.78|1442.78|0
1584350700000|2020-03-16 09:25:00|1451.27|1451.27|1454.99|1454.99|1456.03|1456.03|1448.43|1448.43|0
1584351000000|2020-03-16 09:30:00|1454.92|1454.92|1445.96|1445.96|1455.03|1455.03|1445.42|1445.42|0
1584351300000|2020-03-16 09:35:00|1445.73|1445.73|1440.49|1440.49|1445.73|1445.73|1440.49|1440.49|0
1584351600000|2020-03-16 09:40:00|1440.95|1440.95|1441.14|1441.14|1443.89|1443.89|1439.45|1439.45|0
1584351900000|2020-03-16 09:45:00|1441.59|1441.59|1445.03|1445.03|1449.36|1449.36|1441.59|1441.59|0
1584352200000|2020-03-16 09:50:00|1445.32|1445.32|1434.37|1434.37|1445.57|1445.57|1434.15|1434.15|0
1584352500000|2020-03-16 09:55:00|1434.83|1434.83|1433.59|1433.59|1436.35|1436.35|1433.36|1433.36|0
1584352800000|2020-03-16 10:00:00|1433.18|1433.18|1427.59|1427.59|1433.18|1433.18|1427.59|1427.59|0
1584353100000|2020-03-16 10:05:00|1427.82|1427.82|1425.84|1425.84|1428.71|1428.71|1418.74|1418.74|0
1584353400000|2020-03-16 10:10:00|1425.98|1425.98|1424.92|1424.92|1430.31|1430.31|1423.89|1423.89|0
1584353700000|2020-03-16 10:15:00|1424.65|1424.65|1426.68|1426.68|1426.91|1426.91|1419.93|1419.93|0
1584354000000|2020-03-16 10:20:00|1426.54|1426.54|1423.05|1423.05|1427.45|1427.45|1420.68|1420.68|0
1584354300000|2020-03-16 10:25:00|1422.74|1422.74|1414.48|1414.48|1423.43|1423.43|1413.51|1413.51|0
1584354600000|2020-03-16 10:30:00|1415.4|1415.4|1417.05|1417.05|1419.47|1419.47|1415.29|1415.29|0
1584354900000|2020-03-16 10:35:00|1417.31|1417.31|1416.89|1416.89|1417.33|1417.33|1413.49|1413.49|0
1584355200000|2020-03-16 10:40:00|1416.62|1416.62|1415.69|1415.69|1417.5|1417.5|1414.41|1414.41|0
1584355500000|2020-03-16 10:45:00|1415.88|1415.88|1420.78|1420.78|1421.58|1421.58|1415.81|1415.81|0
1584355800000|2020-03-16 10:50:00|1421.11|1421.11|1425.47|1425.47|1426.04|1426.04|1419.25|1419.25|0
1584356100000|2020-03-16 10:55:00|1425.74|1425.74|1426.77|1426.77|1429|1429|1425.74|1425.74|0
1584356400000|2020-03-16 11:00:00|1427.47|1427.47|1427.63|1427.63|1429.86|1429.86|1426.34|1426.34|0
1584356700000|2020-03-16 11:05:00|1427.5|1427.5|1428.26|1428.26|1428.26|1428.26|1424.53|1424.53|0
1584357000000|2020-03-16 11:10:00|1428.68|1428.68|1428.84|1428.84|1429.3|1429.3|1427.15|1427.15|0
1584357300000|2020-03-16 11:15:00|1428.82|1428.82|1430.73|1430.73|1432.78|1432.78|1428.41|1428.41|0
1584357600000|2020-03-16 11:20:00|1431|1431|1427.94|1427.94|1431.35|1431.35|1425.76|1425.76|0
1584357900000|2020-03-16 11:25:00|1428|1428|1423.78|1423.78|1429.03|1429.03|1423.31|1423.31|0
1584358200000|2020-03-16 11:30:00|1423.66|1423.66|1423.05|1423.05|1424.5|1424.5|1422.71|1422.71|0
1584358500000|2020-03-16 11:35:00|1422.38|1422.38|1420.81|1420.81|1423.18|1423.18|1420.47|1420.47|0
1584358800000|2020-03-16 11:40:00|1420.9|1420.9|1420.11|1420.11|1421.56|1421.56|1418.45|1418.45|0
1584359100000|2020-03-16 11:45:00|1419.88|1419.88|1422.59|1422.59|1422.74|1422.74|1418.58|1418.58|0
1584359400000|2020-03-16 11:50:00|1422.86|1422.86|1423.28|1423.28|1427.48|1427.48|1422.02|1422.02|0
1584359700000|2020-03-16 11:55:00|1422.82|1422.82|1424.44|1424.44|1427.06|1427.06|1421.69|1421.69|0
1584360000000|2020-03-16 12:00:00|1424.85|1424.85|1430.33|1430.33|1432.58|1432.58|1424.85|1424.85|0
1584360300000|2020-03-16 12:05:00|1431.03|1431.03|1424.5|1424.5|1431.26|1431.26|1422.2|1422.2|0
1584360600000|2020-03-16 12:10:00|1424.48|1424.48|1416.88|1416.88|1426.21|1426.21|1416.74|1416.74|0
1584360900000|2020-03-16 12:15:00|1417.57|1417.57|1424.16|1424.16|1424.32|1424.32|1417.44|1417.44|0
1584361200000|2020-03-16 12:20:00|1424.14|1424.14|1422.07|1422.07|1424.14|1424.14|1420.89|1420.89|0
1584361500000|2020-03-16 12:25:00|1422|1422|1425.14|1425.14|1425.14|1425.14|1421.54|1421.54|0
1584361800000|2020-03-16 12:30:00|1425.83|1425.83|1424.09|1424.09|1425.83|1425.83|1423.86|1423.86|0
1584362100000|2020-03-16 12:35:00|1424.23|1424.23|1422.67|1422.67|1424.99|1424.99|1419.91|1419.91|0
1584362400000|2020-03-16 12:40:00|1422.48|1422.48|1425.62|1425.62|1427.07|1427.07|1421.55|1421.55|0
1584362700000|2020-03-16 12:45:00|1425.5|1425.5|1425.98|1425.98|1425.98|1425.98|1418.34|1418.34|0
1584363000000|2020-03-16 12:50:00|1426.32|1426.32|1434.31|1434.31|1434.31|1434.31|1426.32|1426.32|0
1584363300000|2020-03-16 12:55:00|1434.18|1434.18|1436.95|1436.95|1439.97|1439.97|1433.73|1433.73|0
1584363600000|2020-03-16 13:00:00|1437.12|1437.12|1434.5|1434.5|1439.41|1439.41|1434.5|1434.5|0
1584363900000|2020-03-16 13:05:00|1434.37|1434.37|1438.88|1438.88|1440.02|1440.02|1431.3|1431.3|0
1584364200000|2020-03-16 13:10:00|1438.9|1438.9|1441.43|1441.43|1442.68|1442.68|1436.78|1436.78|0
1584364500000|2020-03-16 13:15:00|1441.77|1441.77|1439.64|1439.64|1441.77|1441.77|1437.47|1437.47|0
1584364800000|2020-03-16 13:20:00|1439.87|1439.87|1446.94|1446.94|1448.72|1448.72|1439.87|1439.87|0
1584365100000|2020-03-16 13:25:00|1447.29|1447.29|1442.64|1442.64|1447.29|1447.29|1441.38|1441.38|0
1584365400000|2020-03-16 13:30:00|1441.95|1441.95|1444.21|1444.21|1444.21|1444.21|1436.58|1436.58|0
1584365700000|2020-03-16 13:35:00|1443.75|1443.75|1436.58|1436.58|1444.24|1444.24|1436.58|1436.58|0
1584366000000|2020-03-16 13:40:00|1436.88|1436.88|1436.75|1436.75|1438.87|1438.87|1434.23|1434.23|0
1584366300000|2020-03-16 13:45:00|1436.61|1436.61|1443.41|1443.41|1447.33|1447.33|1435.73|1435.73|0
1584366600000|2020-03-16 13:50:00|1443.46|1443.46|1452.51|1452.51|1452.63|1452.63|1443.46|1443.46|0
1584366900000|2020-03-16 13:55:00|1452.4|1452.4|1462.05|1462.05|1463.59|1463.59|1452.36|1452.36|0
1584367200000|2020-03-16 14:00:00|1461.72|1461.72|1454.27|1454.27|1463.53|1463.53|1454.24|1454.24|0
1584367500000|2020-03-16 14:05:00|1454.24|1454.24|1464.39|1464.39|1466.56|1466.56|1452.85|1452.85|0
1584367800000|2020-03-16 14:10:00|1464.36|1464.36|1470.01|1470.01|1470.31|1470.31|1464.36|1464.36|0
1584368100000|2020-03-16 14:15:00|1470.28|1470.28|1469.73|1469.73|1470.87|1470.87|1467.56|1467.56|0
1584368400000|2020-03-16 14:20:00|1470.42|1470.42|1472.93|1472.93|1475.4|1475.4|1467.69|1467.69|0
1584368700000|2020-03-16 14:25:00|1472.78|1472.78|1468.73|1468.73|1473.38|1473.38|1464.32|1464.32|0
1584369000000|2020-03-16 14:30:00|1469.19|1469.19|1479.26|1479.26|1479.86|1479.86|1468.01|1468.01|0
1584369300000|2020-03-16 14:35:00|1479.39|1479.39|1484.41|1484.41|1485.58|1485.58|1479.39|1479.39|0
1584369600000|2020-03-16 14:40:00|1484.87|1484.87|1484.38|1484.38|1488.41|1488.41|1483.59|1483.59|0
1584369900000|2020-03-16 14:45:00|1484.07|1484.07|1487.14|1487.14|1495.87|1495.87|1484.05|1484.05|0
1584370200000|2020-03-16 14:50:00|1487.27|1487.27|1485.14|1485.14|1487.34|1487.34|1475.25|1475.25|0
1584370500000|2020-03-16 14:55:00|1485|1485|1487.47|1487.47|1488.12|1488.12|1477.21|1477.21|0
1584370800000|2020-03-16 15:00:00|1487.25|1487.25|1492.9|1492.9|1494.18|1494.18|1485.71|1485.71|0
1584371100000|2020-03-16 15:05:00|1492.93|1492.93|1502.92|1502.92|1502.92|1502.92|1492.74|1492.74|0
1584371400000|2020-03-16 15:10:00|1503.14|1503.14|1509.22|1509.22|1509.98|1509.98|1502.82|1502.82|0
1584371700000|2020-03-16 15:15:00|1509.36|1509.36|1506.54|1506.54|1513.11|1513.11|1505.35|1505.35|0
1584372000000|2020-03-16 15:20:00|1506.77|1506.77|1515.83|1515.83|1518.12|1518.12|1506.54|1506.54|0
1584372300000|2020-03-16 15:25:00|1516.25|1516.25|1519.27|1519.27|1519.27|1519.27|1510.68|1510.68|0
1584372600000|2020-03-16 15:30:00|1519.41|1519.41|1509.67|1509.67|1519.96|1519.96|1509.55|1509.55|0
1584372900000|2020-03-16 15:35:00|1509.56|1509.56|1514.91|1514.91|1517.36|1517.36|1507.92|1507.92|0
1584373200000|2020-03-16 15:40:00|1513.54|1513.54|1513.06|1513.06|1516.44|1516.44|1509.2|1509.2|0
1584373500000|2020-03-16 15:45:00|1512.6|1512.6|1524.45|1524.45|1524.45|1524.45|1511.07|1511.07|0
1584373800000|2020-03-16 15:50:00|1524.82|1524.82|1526.99|1526.99|1527.98|1527.98|1520.87|1520.87|0
1584374100000|2020-03-16 15:55:00|1527.23|1527.23|1533.96|1533.96|1533.96|1533.96|1525.18|1525.18|0
1584374400000|2020-03-16 16:00:00|1533.89|1533.89|1540.79|1540.79|1540.8|1540.8|1530.81|1530.81|0
1584374700000|2020-03-16 16:05:00|1540.94|1540.94|1550.14|1550.14|1557.56|1557.56|1540.06|1540.06|0
1584375000000|2020-03-16 16:10:00|1550.28|1550.28|1541.65|1541.65|1550.77|1550.77|1540.18|1540.18|0
1584375300000|2020-03-16 16:15:00|1541.52|1541.52|1547.74|1547.74|1548.11|1548.11|1538.71|1538.71|0
1584375600000|2020-03-16 16:20:00|1547.55|1547.55|1536.53|1536.53|1548.26|1548.26|1536.47|1536.47|0
1584375900000|2020-03-16 16:25:00|1536.08|1536.08|1532.34|1532.34|1545.14|1545.14|1532.34|1532.34|0
1584432900000|2020-03-17 08:15:00|1590.3|1590.3|1572.06|1572.06|1590.3|1590.3|1571.96|1571.96|0
1584433200000|2020-03-17 08:20:00|1573.4|1573.4|1559.88|1559.88|1573.4|1573.4|1556.26|1556.26|0
1584433500000|2020-03-17 08:25:00|1558.72|1558.72|1557.31|1557.31|1560.43|1560.43|1547.89|1547.89|0
1584433800000|2020-03-17 08:30:00|1557.77|1557.77|1555.59|1555.59|1563.7|1563.7|1555.59|1555.59|0
1584434100000|2020-03-17 08:35:00|1556.04|1556.04|1552.23|1552.23|1562.24|1562.24|1552.23|1552.23|0
1584434400000|2020-03-17 08:40:00|1552.21|1552.21|1544.18|1544.18|1552.21|1552.21|1536.97|1536.97|0
1584434700000|2020-03-17 08:45:00|1544.58|1544.58|1547.4|1547.4|1555.12|1555.12|1544.58|1544.58|0
1584435000000|2020-03-17 08:50:00|1546.6|1546.6|1528.74|1528.74|1546.6|1546.6|1526.83|1526.83|0
1584435300000|2020-03-17 08:55:00|1528.76|1528.76|1539.44|1539.44|1539.85|1539.85|1528.73|1528.73|0
1584435600000|2020-03-17 09:00:00|1539.58|1539.58|1554.26|1554.26|1554.26|1554.26|1537.45|1537.45|0
1584435900000|2020-03-17 09:05:00|1554|1554|1529.57|1529.57|1554|1554|1529.26|1529.26|0
1584436200000|2020-03-17 09:10:00|1530.26|1530.26|1540.95|1540.95|1542.12|1542.12|1530.26|1530.26|0
1584436500000|2020-03-17 09:15:00|1541.18|1541.18|1535.5|1535.5|1548.13|1548.13|1534.29|1534.29|0
1584436800000|2020-03-17 09:20:00|1535.27|1535.27|1535|1535|1536.85|1536.85|1529.36|1529.36|0
1584437100000|2020-03-17 09:25:00|1534.54|1534.54|1522.5|1522.5|1534.77|1534.77|1522.5|1522.5|0
1584437400000|2020-03-17 09:30:00|1521.81|1521.81|1506.54|1506.54|1521.81|1521.81|1504.84|1504.84|0
1584437700000|2020-03-17 09:35:00|1506.31|1506.31|1509.64|1509.64|1510.88|1510.88|1500.98|1500.98|0
1584438000000|2020-03-17 09:40:00|1509.23|1509.23|1515.32|1515.32|1515.32|1515.32|1509.13|1509.13|0
1584438300000|2020-03-17 09:45:00|1514.86|1514.86|1518.5|1518.5|1520.76|1520.76|1509.99|1509.99|0
1584438600000|2020-03-17 09:50:00|1519.16|1519.16|1510.01|1510.01|1521.04|1521.04|1508.94|1508.94|0
1584438900000|2020-03-17 09:55:00|1510.28|1510.28|1511.87|1511.87|1516.07|1516.07|1509.26|1509.26|0
1584439200000|2020-03-17 10:00:00|1512.1|1512.1|1520.57|1520.57|1520.57|1520.57|1510.03|1510.03|0
1584439500000|2020-03-17 10:05:00|1519.42|1519.42|1512.77|1512.77|1519.64|1519.64|1510.63|1510.63|0
1584439800000|2020-03-17 10:10:00|1512.89|1512.89|1523.97|1523.97|1523.97|1523.97|1511.9|1511.9|0
1584440100000|2020-03-17 10:15:00|1524.44|1524.44|1518.4|1518.4|1526.05|1526.05|1516.51|1516.51|0
1584440400000|2020-03-17 10:20:00|1519.06|1519.06|1528.51|1528.51|1529.89|1529.89|1515.08|1515.08|0
1584440700000|2020-03-17 10:25:00|1528.37|1528.37|1528.42|1528.42|1529.45|1529.45|1525.71|1525.71|0
1584441000000|2020-03-17 10:30:00|1528.65|1528.65|1521.92|1521.92|1529.7|1529.7|1520.23|1520.23|0
1584441300000|2020-03-17 10:35:00|1521.91|1521.91|1522.61|1522.61|1526.47|1526.47|1518.35|1518.35|0
1584441600000|2020-03-17 10:40:00|1522.38|1522.38|1511.43|1511.43|1522.38|1522.38|1511.43|1511.43|0
1584441900000|2020-03-17 10:45:00|1511.54|1511.54|1513.52|1513.52|1515.72|1515.72|1510.89|1510.89|0
1584442200000|2020-03-17 10:50:00|1513.45|1513.45|1518.05|1518.05|1518.53|1518.53|1508.36|1508.36|0
1584442500000|2020-03-17 10:55:00|1518.52|1518.52|1528.12|1528.12|1528.14|1528.14|1518.52|1518.52|0
1584442800000|2020-03-17 11:00:00|1528.39|1528.39|1513.81|1513.81|1528.39|1528.39|1512.98|1512.98|0
1584443100000|2020-03-17 11:05:00|1514.13|1514.13|1514.52|1514.52|1518.98|1518.98|1513.44|1513.44|0
1584443400000|2020-03-17 11:10:00|1515.45|1515.45|1511.66|1511.66|1515.45|1515.45|1506.86|1506.86|0
1584443700000|2020-03-17 11:15:00|1512.81|1512.81|1507.71|1507.71|1513.31|1513.31|1507.44|1507.44|0
1584444000000|2020-03-17 11:20:00|1508.04|1508.04|1499.63|1499.63|1508.79|1508.79|1498.88|1498.88|0
1584444300000|2020-03-17 11:25:00|1499.49|1499.49|1493.05|1493.05|1501.47|1501.47|1490.99|1490.99|0
1584444600000|2020-03-17 11:30:00|1493.27|1493.27|1487.24|1487.24|1495.55|1495.55|1486.38|1486.38|0
1584444900000|2020-03-17 11:35:00|1487.09|1487.09|1487.73|1487.73|1492.13|1492.13|1486.97|1486.97|0
1584445200000|2020-03-17 11:40:00|1488.2|1488.2|1480.34|1480.34|1491.05|1491.05|1479.61|1479.61|0
1584445500000|2020-03-17 11:45:00|1480.48|1480.48|1486.66|1486.66|1488.8|1488.8|1479.6|1479.6|0
1584445800000|2020-03-17 11:50:00|1486.88|1486.88|1491.15|1491.15|1491.76|1491.76|1484.88|1484.88|0
1584446100000|2020-03-17 11:55:00|1491.61|1491.61|1486.75|1486.75|1494.6|1494.6|1486.75|1486.75|0
1584446400000|2020-03-17 12:00:00|1487.77|1487.77|1490.62|1490.62|1492.63|1492.63|1486.99|1486.99|0
1584446700000|2020-03-17 12:05:00|1490.4|1490.4|1500.24|1500.24|1500.9|1500.9|1489.93|1489.93|0
1584447000000|2020-03-17 12:10:00|1500.58|1500.58|1511.72|1511.72|1513.11|1513.11|1500.58|1500.58|0
1584447300000|2020-03-17 12:15:00|1512.42|1512.42|1509.46|1509.46|1512.42|1512.42|1507.97|1507.97|0
1584447600000|2020-03-17 12:20:00|1509.73|1509.73|1507.34|1507.34|1509.73|1509.73|1502.58|1502.58|0
1584447900000|2020-03-17 12:25:00|1507.46|1507.46|1501.71|1501.71|1509.09|1509.09|1501.71|1501.71|0
1584448200000|2020-03-17 12:30:00|1501.55|1501.55|1506.34|1506.34|1506.74|1506.74|1498.11|1498.11|0
1584448500000|2020-03-17 12:35:00|1506.4|1506.4|1496.8|1496.8|1506.59|1506.59|1496.34|1496.34|0
1584448800000|2020-03-17 12:40:00|1497.03|1497.03|1492.6|1492.6|1498.82|1498.82|1492.6|1492.6|0
1584449100000|2020-03-17 12:45:00|1492.47|1492.47|1492.91|1492.91|1494.66|1494.66|1490.67|1490.67|0
1584449400000|2020-03-17 12:50:00|1493.1|1493.1|1491.84|1491.84|1493.1|1493.1|1489.12|1489.12|0
1584449700000|2020-03-17 12:55:00|1491.61|1491.61|1500.05|1500.05|1500.28|1500.28|1490.77|1490.77|0
1584450000000|2020-03-17 13:00:00|1500.28|1500.28|1493.26|1493.26|1501.13|1501.13|1493.26|1493.26|0
1584450300000|2020-03-17 13:05:00|1493.49|1493.49|1497.9|1497.9|1498.35|1498.35|1492.96|1492.96|0
1584450600000|2020-03-17 13:10:00|1498.23|1498.23|1495.03|1495.03|1498.65|1498.65|1492.8|1492.8|0
1584450900000|2020-03-17 13:15:00|1495.09|1495.09|1497.26|1497.26|1501.94|1501.94|1494.63|1494.63|0
1584451200000|2020-03-17 13:20:00|1497.23|1497.23|1494.85|1494.85|1499.16|1499.16|1493.44|1493.44|0
1584451500000|2020-03-17 13:25:00|1495.23|1495.23|1504.56|1504.56|1505.02|1505.02|1495.09|1495.09|0
1584451800000|2020-03-17 13:30:00|1504.79|1504.79|1512.2|1512.2|1520.75|1520.75|1503.78|1503.78|0
1584452100000|2020-03-17 13:35:00|1511.81|1511.81|1493.5|1493.5|1511.81|1511.81|1490.86|1490.86|0
1584452400000|2020-03-17 13:40:00|1493.16|1493.16|1488.98|1488.98|1494.85|1494.85|1488.4|1488.4|0
1584452700000|2020-03-17 13:45:00|1489.57|1489.57|1494.87|1494.87|1498.08|1498.08|1488.84|1488.84|0
1584453000000|2020-03-17 13:50:00|1493.95|1493.95|1479.43|1479.43|1494.75|1494.75|1479.43|1479.43|0
1584453300000|2020-03-17 13:55:00|1479.66|1479.66|1485.44|1485.44|1485.44|1485.44|1478.96|1478.96|0
1584453600000|2020-03-17 14:00:00|1485.56|1485.56|1483.27|1483.27|1486.01|1486.01|1477.47|1477.47|0
1584453900000|2020-03-17 14:05:00|1483.4|1483.4|1480.84|1480.84|1484.88|1484.88|1480.7|1480.7|0
1584454200000|2020-03-17 14:10:00|1481.07|1481.07|1485.3|1485.3|1485.86|1485.86|1480.51|1480.51|0
1584454500000|2020-03-17 14:15:00|1485.52|1485.52|1485.77|1485.77|1488.43|1488.43|1479.96|1479.96|0
1584454800000|2020-03-17 14:20:00|1485.84|1485.84|1491.42|1491.42|1494.03|1494.03|1484.69|1484.69|0
1584455100000|2020-03-17 14:25:00|1491.51|1491.51|1492.16|1492.16|1493.37|1493.37|1487.68|1487.68|0
1584455400000|2020-03-17 14:30:00|1492.01|1492.01|1486.9|1486.9|1494.71|1494.71|1486.9|1486.9|0
1584455700000|2020-03-17 14:35:00|1486.67|1486.67|1482.01|1482.01|1488.02|1488.02|1481.93|1481.93|0
1584456000000|2020-03-17 14:40:00|1481.96|1481.96|1482.32|1482.32|1485.46|1485.46|1476.93|1476.93|0
1584456300000|2020-03-17 14:45:00|1482.78|1482.78|1482.12|1482.12|1490.28|1490.28|1481.74|1481.74|0
1584456600000|2020-03-17 14:50:00|1481.97|1481.97|1478.17|1478.17|1481.97|1481.97|1473.85|1473.85|0
1584456900000|2020-03-17 14:55:00|1478.38|1478.38|1493.42|1493.42|1495.25|1495.25|1476.97|1476.97|0
1584457200000|2020-03-17 15:00:00|1493.29|1493.29|1485.35|1485.35|1494.99|1494.99|1485.35|1485.35|0
1584457500000|2020-03-17 15:05:00|1485.82|1485.82|1495.88|1495.88|1498.66|1498.66|1485.82|1485.82|0
1584457800000|2020-03-17 15:10:00|1496.19|1496.19|1496.21|1496.21|1496.95|1496.95|1491.62|1491.62|0
1584458100000|2020-03-17 15:15:00|1496.44|1496.44|1500.45|1500.45|1500.45|1500.45|1493.82|1493.82|0
1584458400000|2020-03-17 15:20:00|1501.14|1501.14|1495.44|1495.44|1501.53|1501.53|1493.25|1493.25|0
1584458700000|2020-03-17 15:25:00|1495.55|1495.55|1495.1|1495.1|1502.67|1502.67|1494.69|1494.69|0
1584459000000|2020-03-17 15:30:00|1494.56|1494.56|1499.23|1499.23|1500.81|1500.81|1494.22|1494.22|0
1584459300000|2020-03-17 15:35:00|1499.34|1499.34|1489.37|1489.37|1501.55|1501.55|1488.14|1488.14|0
1584459600000|2020-03-17 15:40:00|1489.14|1489.14|1484.36|1484.36|1489.34|1489.34|1481.73|1481.73|0
1584459900000|2020-03-17 15:45:00|1484.14|1484.14|1488.38|1488.38|1489.43|1489.43|1483|1483|0
1584460200000|2020-03-17 15:50:00|1488.13|1488.13|1484.27|1484.27|1490.67|1490.67|1479.82|1479.82|0
1584460500000|2020-03-17 15:55:00|1484.73|1484.73|1483.53|1483.53|1485.87|1485.87|1478.99|1478.99|0
1584460800000|2020-03-17 16:00:00|1484.22|1484.22|1486.27|1486.27|1488.81|1488.81|1481.37|1481.37|0
1584461100000|2020-03-17 16:05:00|1487.19|1487.19|1484.81|1484.81|1490.45|1490.45|1482.68|1482.68|0
1584461400000|2020-03-17 16:10:00|1485.05|1485.05|1488.08|1488.08|1492.78|1492.78|1483.3|1483.3|0
1584461700000|2020-03-17 16:15:00|1487.81|1487.81|1484.61|1484.61|1488.08|1488.08|1480.88|1480.88|0
1584462000000|2020-03-17 16:20:00|1483.94|1483.94|1479.92|1479.92|1484.07|1484.07|1477.38|1477.38|0
1584462300000|2020-03-17 16:25:00|1479.94|1479.94|1478.98|1478.98|1483.08|1483.08|1476.66|1476.66|0
1584519300000|2020-03-18 08:15:00|1439.02|1439.02|1436.26|1436.26|1442.33|1442.33|1433.05|1433.05|0
1584519600000|2020-03-18 08:20:00|1435.74|1435.74|1442.03|1442.03|1443.98|1443.98|1434.95|1434.95|0
1584519900000|2020-03-18 08:25:00|1441.95|1441.95|1421.56|1421.56|1441.95|1441.95|1421.56|1421.56|0
1584520200000|2020-03-18 08:30:00|1421.69|1421.69|1435.19|1435.19|1437.19|1437.19|1421.04|1421.04|0
1584520500000|2020-03-18 08:35:00|1434.36|1434.36|1447.62|1447.62|1449.71|1449.71|1434.36|1434.36|0
1584520800000|2020-03-18 08:40:00|1447.57|1447.57|1445.94|1445.94|1452.04|1452.04|1439.9|1439.9|0
1584521100000|2020-03-18 08:45:00|1445.38|1445.38|1446.37|1446.37|1446.89|1446.89|1440.6|1440.6|0
1584521400000|2020-03-18 08:50:00|1444.98|1444.98|1441.57|1441.57|1444.98|1444.98|1437.61|1437.61|0
1584521700000|2020-03-18 08:55:00|1440.79|1440.79|1432.51|1432.51|1440.79|1440.79|1430.24|1430.24|0
1584522000000|2020-03-18 09:00:00|1432.29|1432.29|1427.14|1427.14|1435.1|1435.1|1425.59|1425.59|0
1584522300000|2020-03-18 09:05:00|1427.44|1427.44|1425.77|1425.77|1427.48|1427.48|1420.73|1420.73|0
1584522600000|2020-03-18 09:10:00|1425.84|1425.84|1426.17|1426.17|1429.73|1429.73|1424.22|1424.22|0
1584522900000|2020-03-18 09:15:00|1425.69|1425.69|1420.65|1420.65|1425.69|1425.69|1420.65|1420.65|0
1584523200000|2020-03-18 09:20:00|1420.92|1420.92|1422.75|1422.75|1423.2|1423.2|1418.32|1418.32|0
1584523500000|2020-03-18 09:25:00|1422.86|1422.86|1432.06|1432.06|1432.06|1432.06|1422.86|1422.86|0
1584523800000|2020-03-18 09:30:00|1432.44|1432.44|1422.84|1422.84|1433.08|1433.08|1422.38|1422.38|0
1584524100000|2020-03-18 09:35:00|1422.61|1422.61|1427.71|1427.71|1432.42|1432.42|1422.61|1422.61|0
1584524400000|2020-03-18 09:40:00|1427.97|1427.97|1427.47|1427.47|1428.23|1428.23|1423.78|1423.78|0
1584524700000|2020-03-18 09:45:00|1427.25|1427.25|1428.55|1428.55|1429.85|1429.85|1424.79|1424.79|0
1584525000000|2020-03-18 09:50:00|1429.25|1429.25|1420.58|1420.58|1429.4|1429.4|1420.58|1420.58|0
1584525300000|2020-03-18 09:55:00|1420.19|1420.19|1421.81|1421.81|1421.81|1421.81|1418.18|1418.18|0
1584525600000|2020-03-18 10:00:00|1422.12|1422.12|1425.47|1425.47|1425.47|1425.47|1421.66|1421.66|0
1584525900000|2020-03-18 10:05:00|1425.14|1425.14|1423.18|1423.18|1425.5|1425.5|1421.58|1421.58|0
1584526200000|2020-03-18 10:10:00|1423.45|1423.45|1429.67|1429.67|1429.94|1429.94|1423.45|1423.45|0
1584526500000|2020-03-18 10:15:00|1429.85|1429.85|1428.3|1428.3|1431.62|1431.62|1426.84|1426.84|0
1584526800000|2020-03-18 10:20:00|1427.76|1427.76|1429.6|1429.6|1432.34|1432.34|1427.22|1427.22|0
1584527100000|2020-03-18 10:25:00|1429.37|1429.37|1428.37|1428.37|1429.91|1429.91|1427.15|1427.15|0
1584527400000|2020-03-18 10:30:00|1428.57|1428.57|1431.64|1431.64|1432.02|1432.02|1426.16|1426.16|0
1584527700000|2020-03-18 10:35:00|1431.87|1431.87|1430.37|1430.37|1431.87|1431.87|1427.09|1427.09|0
1584528000000|2020-03-18 10:40:00|1430.6|1430.6|1428.99|1428.99|1431.65|1431.65|1428.99|1428.99|0
1584528300000|2020-03-18 10:45:00|1428.72|1428.72|1427.9|1427.9|1429.3|1429.3|1425.12|1425.12|0
1584528600000|2020-03-18 10:50:00|1428.06|1428.06|1426.43|1426.43|1430.1|1430.1|1426.02|1426.02|0
1584528900000|2020-03-18 10:55:00|1426.2|1426.2|1425.54|1425.54|1426.2|1426.2|1423.17|1423.17|0
1584529200000|2020-03-18 11:00:00|1425.68|1425.68|1423.53|1423.53|1426.2|1426.2|1420.72|1420.72|0
1584529500000|2020-03-18 11:05:00|1423.64|1423.64|1416.71|1416.71|1423.64|1423.64|1415.26|1415.26|0
1584529800000|2020-03-18 11:10:00|1416.48|1416.48|1419.2|1419.2|1420.5|1420.5|1414.31|1414.31|0
1584530100000|2020-03-18 11:15:00|1418.95|1418.95|1417.31|1417.31|1419.88|1419.88|1414.55|1414.55|0
1584530400000|2020-03-18 11:20:00|1417.26|1417.26|1415.72|1415.72|1417.42|1417.42|1413.95|1413.95|0
1584530700000|2020-03-18 11:25:00|1415.49|1415.49|1423.36|1423.36|1423.63|1423.63|1415.49|1415.49|0
1584531000000|2020-03-18 11:30:00|1423.23|1423.23|1428.88|1428.88|1431.48|1431.48|1421.91|1421.91|0
1584531300000|2020-03-18 11:35:00|1429.28|1429.28|1433.98|1433.98|1434.65|1434.65|1427.26|1427.26|0
1584531600000|2020-03-18 11:40:00|1434.61|1434.61|1437.28|1437.28|1437.69|1437.69|1434.26|1434.26|0
1584531900000|2020-03-18 11:45:00|1437.42|1437.42|1435.8|1435.8|1438.17|1438.17|1433.91|1433.91|0
1584532200000|2020-03-18 11:50:00|1436.53|1436.53|1435.91|1435.91|1438.54|1438.54|1434.45|1434.45|0
1584532500000|2020-03-18 11:55:00|1435.68|1435.68|1438.05|1438.05|1438.71|1438.71|1435.68|1435.68|0
1584532800000|2020-03-18 12:00:00|1437.82|1437.82|1435.18|1435.18|1440.63|1440.63|1434.08|1434.08|0
1584533100000|2020-03-18 12:05:00|1435.05|1435.05|1432.45|1432.45|1435.18|1435.18|1429.91|1429.91|0
1584533400000|2020-03-18 12:10:00|1431.79|1431.79|1437.83|1437.83|1437.88|1437.88|1428.97|1428.97|0
1584533700000|2020-03-18 12:15:00|1438.11|1438.11|1440.09|1440.09|1440.09|1440.09|1435.46|1435.46|0
1584534000000|2020-03-18 12:20:00|1440.76|1440.76|1442.31|1442.31|1443.51|1443.51|1436.6|1436.6|0
1584534300000|2020-03-18 12:25:00|1442.44|1442.44|1444.77|1444.77|1448.24|1448.24|1442.11|1442.11|0
1584534600000|2020-03-18 12:30:00|1445|1445|1447.96|1447.96|1448.38|1448.38|1441.82|1441.82|0
1584534900000|2020-03-18 12:35:00|1447.91|1447.91|1446.44|1446.44|1448.64|1448.64|1444.77|1444.77|0
1584535200000|2020-03-18 12:40:00|1446.38|1446.38|1445.26|1445.26|1447.29|1447.29|1444.46|1444.46|0
1584535500000|2020-03-18 12:45:00|1445.46|1445.46|1439.13|1439.13|1448.45|1448.45|1438.69|1438.69|0
1584535800000|2020-03-18 12:50:00|1439.82|1439.82|1440.76|1440.76|1441.1|1441.1|1437.17|1437.17|0
1584536100000|2020-03-18 12:55:00|1440.54|1440.54|1437.7|1437.7|1443.54|1443.54|1437.47|1437.47|0
1584536400000|2020-03-18 13:00:00|1437.84|1437.84|1445.38|1445.38|1445.38|1445.38|1437.33|1437.33|0
1584536700000|2020-03-18 13:05:00|1445.79|1445.79|1447.76|1447.76|1448.11|1448.11|1445.3|1445.3|0
1584537000000|2020-03-18 13:10:00|1447.9|1447.9|1453|1453|1453|1453|1446.33|1446.33|0
1584537300000|2020-03-18 13:15:00|1453.47|1453.47|1449.77|1449.77|1454.43|1454.43|1448.12|1448.12|0
1584537600000|2020-03-18 13:20:00|1449.78|1449.78|1443.96|1443.96|1450.82|1450.82|1443.85|1443.85|0
1584537900000|2020-03-18 13:25:00|1443.82|1443.82|1440.83|1440.83|1444.96|1444.96|1438.63|1438.63|0
1584538200000|2020-03-18 13:30:00|1440.78|1440.78|1447.34|1447.34|1452.19|1452.19|1438.45|1438.45|0
1584538500000|2020-03-18 13:35:00|1447.67|1447.67|1446.21|1446.21|1447.67|1447.67|1442.47|1442.47|0
1584538800000|2020-03-18 13:40:00|1446.1|1446.1|1455.57|1455.57|1457.14|1457.14|1445.46|1445.46|0
1584539100000|2020-03-18 13:45:00|1455.34|1455.34|1456.11|1456.11|1456.25|1456.25|1448.82|1448.82|0
1584539400000|2020-03-18 13:50:00|1455.81|1455.81|1452.64|1452.64|1460.62|1460.62|1451.21|1451.21|0
1584539700000|2020-03-18 13:55:00|1452.41|1452.41|1443.72|1443.72|1454.3|1454.3|1443.7|1443.7|0
1584540000000|2020-03-18 14:00:00|1443.78|1443.78|1440.25|1440.25|1444.73|1444.73|1436.48|1436.48|0
1584540300000|2020-03-18 14:05:00|1440.18|1440.18|1435.85|1435.85|1441.79|1441.79|1434.16|1434.16|0
1584540600000|2020-03-18 14:10:00|1436.18|1436.18|1429.56|1429.56|1436.73|1436.73|1427.15|1427.15|0
1584540900000|2020-03-18 14:15:00|1429.61|1429.61|1428.93|1428.93|1432.69|1432.69|1425.89|1425.89|0
1584541200000|2020-03-18 14:20:00|1428.59|1428.59|1426.58|1426.58|1431.44|1431.44|1426.25|1426.25|0
1584541500000|2020-03-18 14:25:00|1426.45|1426.45|1428.45|1428.45|1428.45|1428.45|1424.47|1424.47|0
1584541800000|2020-03-18 14:30:00|1428.21|1428.21|1428.27|1428.27|1431.27|1431.27|1425.97|1425.97|0
1584542100000|2020-03-18 14:35:00|1426.65|1426.65|1428.51|1428.51|1429.8|1429.8|1423.84|1423.84|0
1584542400000|2020-03-18 14:40:00|1428.05|1428.05|1425.06|1425.06|1428.13|1428.13|1425.01|1425.01|0
1584542700000|2020-03-18 14:45:00|1424.98|1424.98|1426.86|1426.86|1426.86|1426.86|1422.15|1422.15|0
1584543000000|2020-03-18 14:50:00|1426.4|1426.4|1431.66|1431.66|1432.32|1432.32|1426.26|1426.26|0
1584543300000|2020-03-18 14:55:00|1431.89|1431.89|1433.19|1433.19|1436.32|1436.32|1430.04|1430.04|0
1584543600000|2020-03-18 15:00:00|1433.65|1433.65|1433.11|1433.11|1438.64|1438.64|1431.65|1431.65|0
1584543900000|2020-03-18 15:05:00|1433.15|1433.15|1428.6|1428.6|1433.34|1433.34|1428.56|1428.56|0
1584544200000|2020-03-18 15:10:00|1428.58|1428.58|1419.28|1419.28|1428.58|1428.58|1419.28|1419.28|0
1584544500000|2020-03-18 15:15:00|1418.82|1418.82|1420.33|1420.33|1422.53|1422.53|1416.96|1416.96|0
1584544800000|2020-03-18 15:20:00|1420.87|1420.87|1426.56|1426.56|1428.22|1428.22|1420.87|1420.87|0
1584545100000|2020-03-18 15:25:00|1426.76|1426.76|1426.08|1426.08|1428.24|1428.24|1424.38|1424.38|0
1584545400000|2020-03-18 15:30:00|1426.01|1426.01|1424.95|1424.95|1430.92|1430.92|1421.73|1421.73|0
1584545700000|2020-03-18 15:35:00|1425.07|1425.07|1419.11|1419.11|1426.24|1426.24|1418.46|1418.46|0
1584546000000|2020-03-18 15:40:00|1418.88|1418.88|1416.61|1416.61|1419.11|1419.11|1414.25|1414.25|0
1584546300000|2020-03-18 15:45:00|1416.26|1416.26|1414.68|1414.68|1419.84|1419.84|1412.22|1412.22|0
1584546600000|2020-03-18 15:50:00|1414.82|1414.82|1410.66|1410.66|1416.02|1416.02|1409.47|1409.47|0
1584546900000|2020-03-18 15:55:00|1410.93|1410.93|1402.1|1402.1|1411.39|1411.39|1399.55|1399.55|0
1584547200000|2020-03-18 16:00:00|1402.56|1402.56|1385.23|1385.23|1404.65|1404.65|1385.23|1385.23|0
1584547500000|2020-03-18 16:05:00|1385.34|1385.34|1389.67|1389.67|1394.61|1394.61|1383.98|1383.98|0
1584547800000|2020-03-18 16:10:00|1389.59|1389.59|1388.15|1388.15|1392.8|1392.8|1386.82|1386.82|0
1584548100000|2020-03-18 16:15:00|1388.45|1388.45|1390.18|1390.18|1390.18|1390.18|1384.57|1384.57|0
1584548400000|2020-03-18 16:20:00|1390.02|1390.02|1393.64|1393.64|1394.64|1394.64|1389.59|1389.59|0
1584548700000|2020-03-18 16:25:00|1393.39|1393.39|1403.13|1403.13|1403.13|1403.13|1392.89|1392.89|0
1584605700000|2020-03-19 08:15:00|1346.52|1346.52|1358.04|1358.04|1358.04|1358.04|1345.4|1345.4|0
1584606000000|2020-03-19 08:20:00|1358.85|1358.85|1379.95|1379.95|1379.95|1379.95|1358.21|1358.21|0
1584606300000|2020-03-19 08:25:00|1379.57|1379.57|1383.89|1383.89|1383.89|1383.89|1377.2|1377.2|0
1584606600000|2020-03-19 08:30:00|1383.96|1383.96|1404.07|1404.07|1404.19|1404.19|1383.96|1383.96|0
1584606900000|2020-03-19 08:35:00|1404.48|1404.48|1420.5|1420.5|1421.46|1421.46|1404.48|1404.48|0
1584607200000|2020-03-19 08:40:00|1418.19|1418.19|1418.76|1418.76|1427.37|1427.37|1417.56|1417.56|0
1584607500000|2020-03-19 08:45:00|1418.87|1418.87|1414.41|1414.41|1422.57|1422.57|1413.48|1413.48|0
1584607800000|2020-03-19 08:50:00|1414.97|1414.97|1417.24|1417.24|1417.86|1417.86|1412.56|1412.56|0
1584608100000|2020-03-19 08:55:00|1417.64|1417.64|1426.05|1426.05|1426.92|1426.92|1417.35|1417.35|0
1584608400000|2020-03-19 09:00:00|1427.67|1427.67|1428.17|1428.17|1432.65|1432.65|1425.88|1425.88|0
1584608700000|2020-03-19 09:05:00|1428.94|1428.94|1440.85|1440.85|1440.85|1440.85|1425.71|1425.71|0
1584609000000|2020-03-19 09:10:00|1440.74|1440.74|1442.51|1442.51|1443.8|1443.8|1438.85|1438.85|0
1584609300000|2020-03-19 09:15:00|1442.65|1442.65|1431.25|1431.25|1443.07|1443.07|1431.16|1431.16|0
1584609600000|2020-03-19 09:20:00|1431.19|1431.19|1414.06|1414.06|1431.2|1431.2|1413.95|1413.95|0
1584609900000|2020-03-19 09:25:00|1413.83|1413.83|1403.66|1403.66|1413.83|1413.83|1403.66|1403.66|0
1584610200000|2020-03-19 09:30:00|1403.48|1403.48|1399.8|1399.8|1403.48|1403.48|1399.64|1399.64|0
1584610500000|2020-03-19 09:35:00|1399.66|1399.66|1400.52|1400.52|1401.24|1401.24|1398.08|1398.08|0
1584610800000|2020-03-19 09:40:00|1400.93|1400.93|1411.6|1411.6|1411.6|1411.6|1400.93|1400.93|0
1584611100000|2020-03-19 09:45:00|1411.91|1411.91|1412.49|1412.49|1412.92|1412.92|1410.8|1410.8|0
1584611400000|2020-03-19 09:50:00|1412.45|1412.45|1397.38|1397.38|1412.45|1412.45|1397.38|1397.38|0
1584611700000|2020-03-19 09:55:00|1394.84|1394.84|1387.26|1387.26|1394.84|1394.84|1386.41|1386.41|0
1584612000000|2020-03-19 10:00:00|1387.24|1387.24|1378.07|1378.07|1387.35|1387.35|1378.07|1378.07|0
1584612300000|2020-03-19 10:05:00|1378.41|1378.41|1378.16|1378.16|1381.14|1381.14|1373.37|1373.37|0
1584612600000|2020-03-19 10:10:00|1378.25|1378.25|1383|1383|1383|1383|1378.18|1378.18|0
1584612900000|2020-03-19 10:15:00|1382.89|1382.89|1378.3|1378.3|1382.89|1382.89|1378.3|1378.3|0
1584613200000|2020-03-19 10:20:00|1378.27|1378.27|1380.61|1380.61|1384.09|1384.09|1376.21|1376.21|0
1584613500000|2020-03-19 10:25:00|1380.57|1380.57|1377.17|1377.17|1381.86|1381.86|1377.14|1377.14|0
1584613800000|2020-03-19 10:30:00|1377.15|1377.15|1371.29|1371.29|1377.42|1377.42|1371.08|1371.08|0
1584614100000|2020-03-19 10:35:00|1371.27|1371.27|1364.58|1364.58|1371.84|1371.84|1363.17|1363.17|0
1584614400000|2020-03-19 10:40:00|1365.17|1365.17|1367.73|1367.73|1368.23|1368.23|1364.32|1364.32|0
1584614700000|2020-03-19 10:45:00|1367.6|1367.6|1355.41|1355.41|1368|1368|1354.85|1354.85|0
1584615000000|2020-03-19 10:50:00|1355.27|1355.27|1362|1362|1363.25|1363.25|1354.26|1354.26|0
1584615300000|2020-03-19 10:55:00|1362.28|1362.28|1364.87|1364.87|1364.87|1364.87|1361.44|1361.44|0
1584615600000|2020-03-19 11:00:00|1364.85|1364.85|1370.6|1370.6|1372.35|1372.35|1364.85|1364.85|0
1584615900000|2020-03-19 11:05:00|1370.56|1370.56|1370.16|1370.16|1372.85|1372.85|1370.06|1370.06|0
1584616200000|2020-03-19 11:10:00|1370.05|1370.05|1374.37|1374.37|1374.37|1374.37|1369.27|1369.27|0
1584616500000|2020-03-19 11:15:00|1374.13|1374.13|1368.56|1368.56|1374.46|1374.46|1368.54|1368.54|0
1584616800000|2020-03-19 11:20:00|1368.53|1368.53|1361.38|1361.38|1368.53|1368.53|1361.38|1361.38|0
1584617100000|2020-03-19 11:25:00|1361.34|1361.34|1364.16|1364.16|1366.09|1366.09|1359.74|1359.74|0
1584617400000|2020-03-19 11:30:00|1363.7|1363.7|1357.31|1357.31|1364.21|1364.21|1356.49|1356.49|0
1584617700000|2020-03-19 11:35:00|1358.39|1358.39|1354.86|1354.86|1358.57|1358.57|1354.31|1354.31|0
1584618000000|2020-03-19 11:40:00|1352.55|1352.55|1350.15|1350.15|1353.69|1353.69|1349.15|1349.15|0
1584618300000|2020-03-19 11:45:00|1349.92|1349.92|1356.7|1356.7|1357.02|1357.02|1349.92|1349.92|0
1584618600000|2020-03-19 11:50:00|1356.93|1356.93|1357.95|1357.95|1359.54|1359.54|1356.89|1356.89|0
1584618900000|2020-03-19 11:55:00|1358.07|1358.07|1353.83|1353.83|1358.07|1358.07|1353.7|1353.7|0
1584619200000|2020-03-19 12:00:00|1354.75|1354.75|1357.34|1357.34|1357.34|1357.34|1352.56|1352.56|0
1584619500000|2020-03-19 12:05:00|1357.07|1357.07|1356.85|1356.85|1358.53|1358.53|1353.75|1353.75|0
1584619800000|2020-03-19 12:10:00|1356.96|1356.96|1359.67|1359.67|1359.97|1359.97|1354.04|1354.04|0
1584620100000|2020-03-19 12:15:00|1359.23|1359.23|1355.8|1355.8|1361.82|1361.82|1355.21|1355.21|0
1584620400000|2020-03-19 12:20:00|1356.18|1356.18|1357.54|1357.54|1358.84|1358.84|1353.8|1353.8|0
1584620700000|2020-03-19 12:25:00|1357.72|1357.72|1355.27|1355.27|1357.72|1357.72|1351.42|1351.42|0
1584621000000|2020-03-19 12:30:00|1354.6|1354.6|1361.6|1361.6|1361.6|1361.6|1353.06|1353.06|0
1584621300000|2020-03-19 12:35:00|1361.62|1361.62|1371.38|1371.38|1373.38|1373.38|1361.36|1361.36|0
1584621600000|2020-03-19 12:40:00|1371.25|1371.25|1368.73|1368.73|1374|1374|1365.65|1365.65|0
1584621900000|2020-03-19 12:45:00|1368.27|1368.27|1367.85|1367.85|1370.67|1370.67|1364.89|1364.89|0
1584622200000|2020-03-19 12:50:00|1367.39|1367.39|1361.02|1361.02|1368.28|1368.28|1360.62|1360.62|0
1584622500000|2020-03-19 12:55:00|1361.09|1361.09|1364.51|1364.51|1365.07|1365.07|1358.45|1358.45|0
1584622800000|2020-03-19 13:00:00|1364.77|1364.77|1360.64|1360.64|1365.39|1365.39|1356.29|1356.29|0
1584623100000|2020-03-19 13:05:00|1360.87|1360.87|1361.13|1361.13|1361.76|1361.76|1358.2|1358.2|0
1584623400000|2020-03-19 13:10:00|1361.02|1361.02|1360.47|1360.47|1362.59|1362.59|1358.4|1358.4|0
1584623700000|2020-03-19 13:15:00|1360.49|1360.49|1355.33|1355.33|1364.13|1364.13|1355.33|1355.33|0
1584624000000|2020-03-19 13:20:00|1355.79|1355.79|1353.66|1353.66|1357.71|1357.71|1352.98|1352.98|0
1584624300000|2020-03-19 13:25:00|1353.8|1353.8|1355.11|1355.11|1358.86|1358.86|1352.93|1352.93|0
1584624600000|2020-03-19 13:30:00|1354.67|1354.67|1356.86|1356.86|1357.95|1357.95|1353.04|1353.04|0
1584624900000|2020-03-19 13:35:00|1356.61|1356.61|1347.75|1347.75|1356.78|1356.78|1347.52|1347.52|0
1584625200000|2020-03-19 13:40:00|1347.22|1347.22|1345.26|1345.26|1348.23|1348.23|1345.2|1345.2|0
1584625500000|2020-03-19 13:45:00|1347.34|1347.34|1352.82|1352.82|1353.91|1353.91|1346.81|1346.81|0
1584625800000|2020-03-19 13:50:00|1353.08|1353.08|1359.56|1359.56|1361.51|1361.51|1352.6|1352.6|0
1584626100000|2020-03-19 13:55:00|1359.58|1359.58|1370.11|1370.11|1370.11|1370.11|1359.31|1359.31|0
1584626400000|2020-03-19 14:00:00|1369.66|1369.66|1366.09|1366.09|1371.43|1371.43|1365.89|1365.89|0
1584626700000|2020-03-19 14:05:00|1365.94|1365.94|1369.06|1369.06|1371.4|1371.4|1365.94|1365.94|0
1584627000000|2020-03-19 14:10:00|1369.08|1369.08|1367.02|1367.02|1369.28|1369.28|1365.79|1365.79|0
1584627300000|2020-03-19 14:15:00|1367.28|1367.28|1361.11|1361.11|1367.52|1367.52|1360.98|1360.98|0
1584627600000|2020-03-19 14:20:00|1360.97|1360.97|1356.19|1356.19|1361.53|1361.53|1353.65|1353.65|0
1584627900000|2020-03-19 14:25:00|1356.37|1356.37|1365.94|1365.94|1366.94|1366.94|1356.37|1356.37|0
1584628200000|2020-03-19 14:30:00|1365.9|1365.9|1385.69|1385.69|1386.26|1386.26|1365.32|1365.32|0
1584628500000|2020-03-19 14:35:00|1385.55|1385.55|1396.73|1396.73|1399.96|1399.96|1385.2|1385.2|0
1584628800000|2020-03-19 14:40:00|1397.06|1397.06|1399.6|1399.6|1399.6|1399.6|1391.37|1391.37|0
1584629100000|2020-03-19 14:45:00|1399.55|1399.55|1404.8|1404.8|1404.8|1404.8|1397.27|1397.27|0
1584629400000|2020-03-19 14:50:00|1404.47|1404.47|1411.98|1411.98|1411.98|1411.98|1404.43|1404.43|0
1584629700000|2020-03-19 14:55:00|1411.81|1411.81|1423.01|1423.01|1424.14|1424.14|1411.54|1411.54|0
1584630000000|2020-03-19 15:00:00|1422.56|1422.56|1421.55|1421.55|1426.73|1426.73|1420.16|1420.16|0
1584630300000|2020-03-19 15:05:00|1421.42|1421.42|1404.93|1404.93|1421.55|1421.55|1404.77|1404.77|0
1584630600000|2020-03-19 15:10:00|1405.2|1405.2|1411.54|1411.54|1412.06|1412.06|1403.99|1403.99|0
1584630900000|2020-03-19 15:15:00|1411.59|1411.59|1420.57|1420.57|1421.35|1421.35|1411.59|1411.59|0
1584631200000|2020-03-19 15:20:00|1420.56|1420.56|1418.03|1418.03|1423.57|1423.57|1416.17|1416.17|0
1584631500000|2020-03-19 15:25:00|1418.04|1418.04|1420.45|1420.45|1422.5|1422.5|1417.19|1417.19|0
1584631800000|2020-03-19 15:30:00|1420.85|1420.85|1421.15|1421.15|1424.48|1424.48|1418.56|1418.56|0
1584632100000|2020-03-19 15:35:00|1420.89|1420.89|1423.15|1423.15|1426.81|1426.81|1419.16|1419.16|0
1584632400000|2020-03-19 15:40:00|1423.17|1423.17|1428.38|1428.38|1428.38|1428.38|1423.17|1423.17|0
1584632700000|2020-03-19 15:45:00|1428.34|1428.34|1426.52|1426.52|1432.15|1432.15|1426.52|1426.52|0
1584633000000|2020-03-19 15:50:00|1426.05|1426.05|1422.07|1422.07|1427.66|1427.66|1417.98|1417.98|0
1584633300000|2020-03-19 15:55:00|1421.6|1421.6|1421.64|1421.64|1428.24|1428.24|1420.13|1420.13|0
1584633600000|2020-03-19 16:00:00|1420.86|1420.86|1419.37|1419.37|1426.29|1426.29|1418.97|1418.97|0
1584633900000|2020-03-19 16:05:00|1419.54|1419.54|1417.25|1417.25|1424.83|1424.83|1417.25|1417.25|0
1584634200000|2020-03-19 16:10:00|1417.08|1417.08|1419.17|1419.17|1419.17|1419.17|1406.43|1406.43|0
1584634500000|2020-03-19 16:15:00|1418.73|1418.73|1429.73|1429.73|1431.34|1431.34|1417.31|1417.31|0
1584634800000|2020-03-19 16:20:00|1430.92|1430.92|1428.71|1428.71|1433.21|1433.21|1427.8|1427.8|0
1584635100000|2020-03-19 16:25:00|1428.77|1428.77|1445.28|1445.28|1447.04|1447.04|1424.57|1424.57|0
1584692100000|2020-03-20 08:15:00|1517.94|1517.94|1504.97|1504.97|1518.25|1518.25|1504.23|1504.23|0
1584692400000|2020-03-20 08:20:00|1504.86|1504.86|1499.22|1499.22|1508.38|1508.38|1498.52|1498.52|0
1584692700000|2020-03-20 08:25:00|1498.41|1498.41|1497.13|1497.13|1500.68|1500.68|1491.02|1491.02|0
1584693000000|2020-03-20 08:30:00|1497.46|1497.46|1496.79|1496.79|1503.85|1503.85|1493.83|1493.83|0
1584693300000|2020-03-20 08:35:00|1495.18|1495.18|1489.94|1489.94|1500.43|1500.43|1488.35|1488.35|0
1584693600000|2020-03-20 08:40:00|1489.03|1489.03|1478.97|1478.97|1489.58|1489.58|1472.07|1472.07|0
1584693900000|2020-03-20 08:45:00|1479.19|1479.19|1478.29|1478.29|1483.33|1483.33|1476.08|1476.08|0
1584694200000|2020-03-20 08:50:00|1479.89|1479.89|1477.73|1477.73|1480.9|1480.9|1476.85|1476.85|0
1584694500000|2020-03-20 08:55:00|1477.62|1477.62|1474.32|1474.32|1479.75|1479.75|1470.67|1470.67|0
1584694800000|2020-03-20 09:00:00|1475.04|1475.04|1475.42|1475.42|1483.04|1483.04|1474.14|1474.14|0
1584695100000|2020-03-20 09:05:00|1475.19|1475.19|1468.93|1468.93|1478.16|1478.16|1468.93|1468.93|0
1584695400000|2020-03-20 09:10:00|1469.64|1469.64|1463|1463|1470.38|1470.38|1462.46|1462.46|0
1584695700000|2020-03-20 09:15:00|1462.77|1462.77|1462.73|1462.73|1464.96|1464.96|1459.09|1459.09|0
1584696000000|2020-03-20 09:20:00|1462.5|1462.5|1450.92|1450.92|1465.24|1465.24|1450.81|1450.81|0
1584696300000|2020-03-20 09:25:00|1450.66|1450.66|1454.99|1454.99|1454.99|1454.99|1448.51|1448.51|0
1584696600000|2020-03-20 09:30:00|1452.45|1452.45|1450.65|1450.65|1455.88|1455.88|1450.44|1450.44|0
1584696900000|2020-03-20 09:35:00|1450.53|1450.53|1448.06|1448.06|1454.1|1454.1|1446.13|1446.13|0
1584697200000|2020-03-20 09:40:00|1448.19|1448.19|1446.52|1446.52|1451|1451|1444.8|1444.8|0
1584697500000|2020-03-20 09:45:00|1446.18|1446.18|1445.65|1445.65|1447.08|1447.08|1442.05|1442.05|0
1584697800000|2020-03-20 09:50:00|1446.52|1446.52|1461.56|1461.56|1461.56|1461.56|1445.45|1445.45|0
1584698100000|2020-03-20 09:55:00|1461.39|1461.39|1460.71|1460.71|1467.92|1467.92|1459.15|1459.15|0
1584698400000|2020-03-20 10:00:00|1463.02|1463.02|1458.55|1458.55|1463.82|1463.82|1458.38|1458.38|0
1584698700000|2020-03-20 10:05:00|1459.09|1459.09|1464.24|1464.24|1465.22|1465.22|1458.12|1458.12|0
1584699300000|2020-03-20 10:15:00|1463.16|1463.16|1452.74|1452.74|1463.16|1463.16|1446.41|1446.41|0
1584699600000|2020-03-20 10:20:00|1452.75|1452.75|1448.85|1448.85|1452.75|1452.75|1448.85|1448.85|0
1584699900000|2020-03-20 10:25:00|1448.96|1448.96|1449.27|1449.27|1451.38|1451.38|1448.29|1448.29|0
1584700200000|2020-03-20 10:30:00|1449.04|1449.04|1462.37|1462.37|1462.37|1462.37|1448.59|1448.59|0
1584700500000|2020-03-20 10:35:00|1462.61|1462.61|1480.8|1480.8|1483.2|1483.2|1462.34|1462.34|0
1584700800000|2020-03-20 10:40:00|1481.69|1481.69|1489.59|1489.59|1490.76|1490.76|1481.69|1481.69|0
1584701100000|2020-03-20 10:45:00|1489.36|1489.36|1483.1|1483.1|1489.36|1489.36|1478.24|1478.24|0
1584701400000|2020-03-20 10:50:00|1483.78|1483.78|1485.81|1485.81|1488.05|1488.05|1476.67|1476.67|0
1584701700000|2020-03-20 10:55:00|1486.74|1486.74|1488.94|1488.94|1490.92|1490.92|1481.04|1481.04|0
1584702000000|2020-03-20 11:00:00|1489.17|1489.17|1489.91|1489.91|1492.44|1492.44|1481.46|1481.46|0
1584702300000|2020-03-20 11:05:00|1490.05|1490.05|1492.54|1492.54|1493.19|1493.19|1485.16|1485.16|0
1584702600000|2020-03-20 11:10:00|1492.27|1492.27|1491.17|1491.17|1493.75|1493.75|1489.31|1489.31|0
1584702900000|2020-03-20 11:15:00|1491.31|1491.31|1489.79|1489.79|1493.41|1493.41|1486.34|1486.34|0
1584703200000|2020-03-20 11:20:00|1489.45|1489.45|1476.86|1476.86|1490.52|1490.52|1475.75|1475.75|0
1584703500000|2020-03-20 11:25:00|1476.73|1476.73|1478.93|1478.93|1478.93|1478.93|1473.63|1473.63|0
1584703800000|2020-03-20 11:30:00|1479.16|1479.16|1475.18|1475.18|1481.06|1481.06|1474.56|1474.56|0
1584704100000|2020-03-20 11:35:00|1476.8|1476.8|1480.62|1480.62|1480.62|1480.62|1476.8|1476.8|0
1584704400000|2020-03-20 11:40:00|1481.08|1481.08|1484.08|1484.08|1488.91|1488.91|1480.71|1480.71|0
1584704700000|2020-03-20 11:45:00|1483.16|1483.16|1466.75|1466.75|1483.16|1483.16|1466.75|1466.75|0
1584705000000|2020-03-20 11:50:00|1467.21|1467.21|1472.09|1472.09|1473.44|1473.44|1466.66|1466.66|0
1584705300000|2020-03-20 11:55:00|1472.65|1472.65|1475.25|1475.25|1475.25|1475.25|1471.07|1471.07|0
1584705600000|2020-03-20 12:00:00|1472.48|1472.48|1479.38|1479.38|1481.4|1481.4|1472.48|1472.48|0
1584705900000|2020-03-20 12:05:00|1479.24|1479.24|1473.55|1473.55|1479.31|1479.31|1473.55|1473.55|0
1584706200000|2020-03-20 12:10:00|1474.67|1474.67|1474.24|1474.24|1476.62|1476.62|1473.88|1473.88|0
1584706500000|2020-03-20 12:15:00|1473.91|1473.91|1481.22|1481.22|1481.22|1481.22|1473.2|1473.2|0
1584706800000|2020-03-20 12:20:00|1481.45|1481.45|1489.08|1489.08|1489.08|1489.08|1481.45|1481.45|0
1584707100000|2020-03-20 12:25:00|1489.75|1489.75|1478.74|1478.74|1491.23|1491.23|1478.74|1478.74|0
1584707400000|2020-03-20 12:30:00|1478.63|1478.63|1472.23|1472.23|1481.61|1481.61|1472.23|1472.23|0
1584707700000|2020-03-20 12:35:00|1472.3|1472.3|1476.55|1476.55|1477.78|1477.78|1472.3|1472.3|0
1584708000000|2020-03-20 12:40:00|1476.44|1476.44|1478.07|1478.07|1480.81|1480.81|1475.37|1475.37|0
1584708300000|2020-03-20 12:45:00|1478.25|1478.25|1479.53|1479.53|1480.33|1480.33|1476.12|1476.12|0
1584708600000|2020-03-20 12:50:00|1479.76|1479.76|1493.25|1493.25|1493.47|1493.47|1478.61|1478.61|0
1584708900000|2020-03-20 12:55:00|1492.55|1492.55|1488.92|1488.92|1495.61|1495.61|1487.23|1487.23|0
1584709200000|2020-03-20 13:00:00|1488.42|1488.42|1492.08|1492.08|1492.08|1492.08|1487.57|1487.57|0
1584709500000|2020-03-20 13:05:00|1491.74|1491.74|1491.66|1491.66|1492.71|1492.71|1489.19|1489.19|0
1584709800000|2020-03-20 13:10:00|1492.12|1492.12|1491.65|1491.65|1492.35|1492.35|1487.38|1487.38|0
1584710100000|2020-03-20 13:15:00|1491.92|1491.92|1488.85|1488.85|1493.09|1493.09|1488.61|1488.61|0
1584710400000|2020-03-20 13:20:00|1489.08|1489.08|1490.66|1490.66|1493.61|1493.61|1488.65|1488.65|0
1584710700000|2020-03-20 13:25:00|1491.24|1491.24|1494.67|1494.67|1495.54|1495.54|1488.67|1488.67|0
1584711000000|2020-03-20 13:30:00|1494.48|1494.48|1491.22|1491.22|1498.79|1498.79|1489.36|1489.36|0
1584711300000|2020-03-20 13:35:00|1490.78|1490.78|1485.81|1485.81|1492.45|1492.45|1485.81|1485.81|0
1584711600000|2020-03-20 13:40:00|1486.05|1486.05|1482.95|1482.95|1486.86|1486.86|1480.74|1480.74|0
1584711900000|2020-03-20 13:45:00|1483.29|1483.29|1475.26|1475.26|1483.29|1483.29|1472.31|1472.31|0
1584712200000|2020-03-20 13:50:00|1474.31|1474.31|1468.29|1468.29|1475.25|1475.25|1467.79|1467.79|0
1584712500000|2020-03-20 13:55:00|1468.32|1468.32|1472.54|1472.54|1472.54|1472.54|1464.75|1464.75|0
1584712800000|2020-03-20 14:00:00|1472.76|1472.76|1475.87|1475.87|1479.28|1479.28|1470.92|1470.92|0
1584713100000|2020-03-20 14:05:00|1477.03|1477.03|1471.6|1471.6|1477.03|1477.03|1469.76|1469.76|0
1584713400000|2020-03-20 14:10:00|1471.26|1471.26|1470.75|1470.75|1472.83|1472.83|1468.01|1468.01|0
1584713700000|2020-03-20 14:15:00|1469.94|1469.94|1471.79|1471.79|1473.4|1473.4|1466.65|1466.65|0
1584714000000|2020-03-20 14:20:00|1471.9|1471.9|1475.98|1475.98|1475.98|1475.98|1467.14|1467.14|0
1584714300000|2020-03-20 14:25:00|1475.89|1475.89|1477.97|1477.97|1483.55|1483.55|1475.89|1475.89|0
1584714600000|2020-03-20 14:30:00|1478.98|1478.98|1490.69|1490.69|1490.69|1490.69|1477.75|1477.75|0
1584714900000|2020-03-20 14:35:00|1490.91|1490.91|1485.22|1485.22|1491.85|1491.85|1484.55|1484.55|0
1584715200000|2020-03-20 14:40:00|1486|1486|1494.29|1494.29|1496.89|1496.89|1486|1486|0
1584715500000|2020-03-20 14:45:00|1494.43|1494.43|1504.08|1504.08|1506.29|1506.29|1494.43|1494.43|0
1584715800000|2020-03-20 14:50:00|1503.3|1503.3|1508.1|1508.1|1509.72|1509.72|1503.29|1503.29|0
1584716100000|2020-03-20 14:55:00|1508.19|1508.19|1500.14|1500.14|1509.11|1509.11|1500.14|1500.14|0
1584716400000|2020-03-20 15:00:00|1500.01|1500.01|1499.19|1499.19|1500.87|1500.87|1498.5|1498.5|0
1584716700000|2020-03-20 15:05:00|1499.97|1499.97|1499.6|1499.6|1500.54|1500.54|1494.97|1494.97|0
1584717000000|2020-03-20 15:10:00|1500.76|1500.76|1496.83|1496.83|1503.68|1503.68|1496.83|1496.83|0
1584717300000|2020-03-20 15:15:00|1496.72|1496.72|1483.47|1483.47|1497.68|1497.68|1483.14|1483.14|0
1584717600000|2020-03-20 15:20:00|1483.65|1483.65|1480.12|1480.12|1484.58|1484.58|1477.41|1477.41|0
1584717900000|2020-03-20 15:25:00|1480.06|1480.06|1486.68|1486.68|1487.86|1487.86|1479.33|1479.33|0
1584718200000|2020-03-20 15:30:00|1486.77|1486.77|1485.32|1485.32|1487.79|1487.79|1480.25|1480.25|0
1584718500000|2020-03-20 15:35:00|1485.05|1485.05|1484.04|1484.04|1485.05|1485.05|1478.1|1478.1|0
1584718800000|2020-03-20 15:40:00|1483.89|1483.89|1470|1470|1483.89|1483.89|1469.03|1469.03|0
1584719100000|2020-03-20 15:45:00|1469.55|1469.55|1475.46|1475.46|1476.95|1476.95|1467.58|1467.58|0
1584719400000|2020-03-20 15:50:00|1475.73|1475.73|1473.61|1473.61|1479.41|1479.41|1472.78|1472.78|0
1584719700000|2020-03-20 15:55:00|1473.49|1473.49|1477.35|1477.35|1478.39|1478.39|1473.49|1473.49|0
1584720000000|2020-03-20 16:00:00|1477.91|1477.91|1472.47|1472.47|1480.35|1480.35|1471.14|1471.14|0
1584720300000|2020-03-20 16:05:00|1472.94|1472.94|1472.97|1472.97|1477.21|1477.21|1472.16|1472.16|0
1584720600000|2020-03-20 16:10:00|1473.24|1473.24|1482.04|1482.04|1484.3|1484.3|1473.24|1473.24|0
1584720900000|2020-03-20 16:15:00|1482|1482|1487.81|1487.81|1488.32|1488.32|1482|1482|0
1584721200000|2020-03-20 16:20:00|1487.92|1487.92|1490.67|1490.67|1492.06|1492.06|1481.84|1481.84|0
1584721500000|2020-03-20 16:25:00|1490.75|1490.75|1485.46|1485.46|1491.98|1491.98|1481.58|1481.58|0
1584951300000|2020-03-23 08:15:00|1401.85|1401.85|1399.4|1399.4|1402.68|1402.68|1384.47|1384.47|0
1584951600000|2020-03-23 08:20:00|1399.63|1399.63|1398.21|1398.21|1405.76|1405.76|1391.19|1391.19|0
1584951900000|2020-03-23 08:25:00|1401.31|1401.31|1401.49|1401.49|1405.09|1405.09|1397.12|1397.12|0
1584952200000|2020-03-23 08:30:00|1403.74|1403.74|1402.08|1402.08|1408.3|1408.3|1398.31|1398.31|0
1584952500000|2020-03-23 08:35:00|1402.35|1402.35|1397.31|1397.31|1404.3|1404.3|1396.85|1396.85|0
1584952800000|2020-03-23 08:40:00|1397.82|1397.82|1398.23|1398.23|1403.34|1403.34|1395.38|1395.38|0
1584953100000|2020-03-23 08:45:00|1398.12|1398.12|1392.6|1392.6|1398.12|1398.12|1392.6|1392.6|0
1584953400000|2020-03-23 08:50:00|1392.54|1392.54|1393.22|1393.22|1393.22|1393.22|1379.96|1379.96|0
1584953700000|2020-03-23 08:55:00|1393.36|1393.36|1393.15|1393.15|1397.44|1397.44|1389.49|1389.49|0
1584954000000|2020-03-23 09:00:00|1393.49|1393.49|1407.78|1407.78|1409.6|1409.6|1393.49|1393.49|0
1584954300000|2020-03-23 09:05:00|1408.05|1408.05|1414.7|1414.7|1414.7|1414.7|1404.33|1404.33|0
1584954600000|2020-03-23 09:10:00|1415.04|1415.04|1412.92|1412.92|1416.82|1416.82|1412.92|1412.92|0
1584954900000|2020-03-23 09:15:00|1412.69|1412.69|1418.13|1418.13|1418.13|1418.13|1410.19|1410.19|0
1584955200000|2020-03-23 09:20:00|1418.59|1418.59|1418.33|1418.33|1421.24|1421.24|1413.03|1413.03|0
1584955500000|2020-03-23 09:25:00|1418.6|1418.6|1418.58|1418.58|1421.57|1421.57|1415.25|1415.25|0
1584955800000|2020-03-23 09:30:00|1418.81|1418.81|1417.8|1417.8|1420.37|1420.37|1415.77|1415.77|0
1584956100000|2020-03-23 09:35:00|1417.35|1417.35|1414.17|1414.17|1417.35|1417.35|1411.92|1411.92|0
1584956400000|2020-03-23 09:40:00|1414.27|1414.27|1406.46|1406.46|1415.03|1415.03|1406.46|1406.46|0
1584956700000|2020-03-23 09:45:00|1406.39|1406.39|1408.31|1408.31|1411.89|1411.89|1406.28|1406.28|0
1584957000000|2020-03-23 09:50:00|1408.04|1408.04|1403.83|1403.83|1408.04|1408.04|1399.67|1399.67|0
1584957300000|2020-03-23 09:55:00|1403.97|1403.97|1404.71|1404.71|1405.62|1405.62|1402.73|1402.73|0
1584957600000|2020-03-23 10:00:00|1404.04|1404.04|1403.55|1403.55|1404.97|1404.97|1402.33|1402.33|0
1584957900000|2020-03-23 10:05:00|1403.78|1403.78|1399.73|1399.73|1404.64|1404.64|1398.29|1398.29|0
1584958200000|2020-03-23 10:10:00|1399.54|1399.54|1405.27|1405.27|1405.27|1405.27|1398.65|1398.65|0
1584958500000|2020-03-23 10:15:00|1404.79|1404.79|1401.65|1401.65|1405.57|1405.57|1401.65|1401.65|0
1584958800000|2020-03-23 10:20:00|1401.25|1401.25|1398.58|1398.58|1401.58|1401.58|1396.85|1396.85|0
1584959100000|2020-03-23 10:25:00|1399.27|1399.27|1399.74|1399.74|1402.99|1402.99|1397.93|1397.93|0
1584959400000|2020-03-23 10:30:00|1399.97|1399.97|1398.45|1398.45|1400.8|1400.8|1397.36|1397.36|0
1584959700000|2020-03-23 10:35:00|1398.18|1398.18|1405.74|1405.74|1406.64|1406.64|1398.18|1398.18|0
1584960000000|2020-03-23 10:40:00|1405.89|1405.89|1402.85|1402.85|1406.25|1406.25|1402.47|1402.47|0
1584960300000|2020-03-23 10:45:00|1402.58|1402.58|1403.54|1403.54|1405.18|1405.18|1400.18|1400.18|0
1584960600000|2020-03-23 10:50:00|1403.88|1403.88|1398.48|1398.48|1403.88|1403.88|1396.59|1396.59|0
1584960900000|2020-03-23 10:55:00|1398.94|1398.94|1396.17|1396.17|1400.69|1400.69|1395.9|1395.9|0
1584961200000|2020-03-23 11:00:00|1395.82|1395.82|1397.08|1397.08|1397.08|1397.08|1393.66|1393.66|0
1584961500000|2020-03-23 11:05:00|1397.28|1397.28|1404.74|1404.74|1404.74|1404.74|1396.76|1396.76|0
1584961800000|2020-03-23 11:10:00|1404.58|1404.58|1403.93|1403.93|1407.93|1407.93|1403.7|1403.7|0
1584962100000|2020-03-23 11:15:00|1403.78|1403.78|1402.73|1402.73|1403.99|1403.99|1400.78|1400.78|0
1584962400000|2020-03-23 11:20:00|1402.85|1402.85|1408.51|1408.51|1408.51|1408.51|1400.59|1400.59|0
1584962700000|2020-03-23 11:25:00|1408.88|1408.88|1406.92|1406.92|1409.16|1409.16|1405.64|1405.64|0
1584963000000|2020-03-23 11:30:00|1407.06|1407.06|1401.15|1401.15|1407.06|1407.06|1399.98|1399.98|0
1584963300000|2020-03-23 11:35:00|1400.69|1400.69|1397.35|1397.35|1402.85|1402.85|1396.79|1396.79|0
1584963600000|2020-03-23 11:40:00|1397.58|1397.58|1404.83|1404.83|1407.04|1407.04|1397.58|1397.58|0
1584963900000|2020-03-23 11:45:00|1405.2|1405.2|1401.04|1401.04|1406.64|1406.64|1400.9|1400.9|0
1584964200000|2020-03-23 11:50:00|1401.09|1401.09|1399.5|1399.5|1402.4|1402.4|1399.21|1399.21|0
1584964500000|2020-03-23 11:55:00|1399.73|1399.73|1399.78|1399.78|1401.61|1401.61|1397.25|1397.25|0
1584964800000|2020-03-23 12:00:00|1399.38|1399.38|1413.69|1413.69|1413.69|1413.69|1398.18|1398.18|0
1584965100000|2020-03-23 12:05:00|1413.9|1413.9|1410.04|1410.04|1415.53|1415.53|1407.08|1407.08|0
1584965400000|2020-03-23 12:10:00|1410.45|1410.45|1418|1418|1419.66|1419.66|1410.45|1410.45|0
1584965700000|2020-03-23 12:15:00|1418.69|1418.69|1424.58|1424.58|1426.36|1426.36|1416.69|1416.69|0
1584966000000|2020-03-23 12:20:00|1424.81|1424.81|1434.75|1434.75|1437.68|1437.68|1422.57|1422.57|0
1584966300000|2020-03-23 12:25:00|1434.48|1434.48|1422.07|1422.07|1434.89|1434.89|1419.32|1419.32|0
1584966600000|2020-03-23 12:30:00|1420.23|1420.23|1413.8|1413.8|1420.84|1420.84|1412.63|1412.63|0
1584966900000|2020-03-23 12:35:00|1413.71|1413.71|1408.91|1408.91|1415.46|1415.46|1407.13|1407.13|0
1584967200000|2020-03-23 12:40:00|1408.4|1408.4|1408.04|1408.04|1410.89|1410.89|1406.52|1406.52|0
1584967500000|2020-03-23 12:45:00|1407.69|1407.69|1413.41|1413.41|1413.41|1413.41|1406.98|1406.98|0
1584967800000|2020-03-23 12:50:00|1412.95|1412.95|1415.73|1415.73|1415.73|1415.73|1408.45|1408.45|0
1584968100000|2020-03-23 12:55:00|1415.27|1415.27|1410.89|1410.89|1415.9|1415.9|1410.66|1410.66|0
1584968400000|2020-03-23 13:00:00|1411.06|1411.06|1409.09|1409.09|1411.48|1411.48|1407.21|1407.21|0
1584968700000|2020-03-23 13:05:00|1409.14|1409.14|1406.31|1406.31|1409.88|1409.88|1406.31|1406.31|0
1584969000000|2020-03-23 13:10:00|1406.12|1406.12|1405|1405|1406.91|1406.91|1402.06|1402.06|0
1584969300000|2020-03-23 13:15:00|1405.06|1405.06|1399.93|1399.93|1405.06|1405.06|1397.18|1397.18|0
1584969600000|2020-03-23 13:20:00|1399.8|1399.8|1386.86|1386.86|1399.8|1399.8|1385.52|1385.52|0
1584969900000|2020-03-23 13:25:00|1386.4|1386.4|1377.79|1377.79|1388.38|1388.38|1377.79|1377.79|0
1584970200000|2020-03-23 13:30:00|1377.2|1377.2|1369.02|1369.02|1378.78|1378.78|1366.45|1366.45|0
1584970500000|2020-03-23 13:35:00|1368.88|1368.88|1361.56|1361.56|1369.94|1369.94|1358.99|1358.99|0
1584970800000|2020-03-23 13:40:00|1361.67|1361.67|1360.35|1360.35|1364.18|1364.18|1356.96|1356.96|0
1584971100000|2020-03-23 13:45:00|1360.48|1360.48|1372.3|1372.3|1374.35|1374.35|1360.16|1360.16|0
1584971400000|2020-03-23 13:50:00|1371.8|1371.8|1373.49|1373.49|1377.59|1377.59|1368.07|1368.07|0
1584971700000|2020-03-23 13:55:00|1373.37|1373.37|1375.46|1375.46|1375.72|1375.72|1371.6|1371.6|0
1584972000000|2020-03-23 14:00:00|1374.11|1374.11|1368.24|1368.24|1375.71|1375.71|1364.93|1364.93|0
1584972300000|2020-03-23 14:05:00|1368.93|1368.93|1374.08|1374.08|1374.08|1374.08|1368.49|1368.49|0
1584972600000|2020-03-23 14:10:00|1373.62|1373.62|1374.84|1374.84|1378.9|1378.9|1373.37|1373.37|0
1584972900000|2020-03-23 14:15:00|1376.3|1376.3|1372.72|1372.72|1376.49|1376.49|1372.35|1372.35|0
1584973200000|2020-03-23 14:20:00|1372.64|1372.64|1376.61|1376.61|1376.94|1376.94|1372.39|1372.39|0
1584973500000|2020-03-23 14:25:00|1376.46|1376.46|1376.45|1376.45|1377.23|1377.23|1371.27|1371.27|0
1584973800000|2020-03-23 14:30:00|1375.53|1375.53|1370.54|1370.54|1375.56|1375.56|1368.75|1368.75|0
1584974100000|2020-03-23 14:35:00|1370.77|1370.77|1370.5|1370.5|1376.09|1376.09|1368.84|1368.84|0
1584974400000|2020-03-23 14:40:00|1370.3|1370.3|1379.95|1379.95|1381.31|1381.31|1367.11|1367.11|0
1584974700000|2020-03-23 14:45:00|1379.1|1379.1|1373.46|1373.46|1379.1|1379.1|1373.08|1373.08|0
1584975000000|2020-03-23 14:50:00|1373.73|1373.73|1378.24|1378.24|1378.24|1378.24|1373.19|1373.19|0
1584975300000|2020-03-23 14:55:00|1378.47|1378.47|1388.34|1388.34|1389.5|1389.5|1378.4|1378.4|0
1584975600000|2020-03-23 15:00:00|1388.57|1388.57|1396.51|1396.51|1396.71|1396.71|1388.21|1388.21|0
1584975900000|2020-03-23 15:05:00|1396.52|1396.52|1395.36|1395.36|1399.52|1399.52|1392.97|1392.97|0
1584976200000|2020-03-23 15:10:00|1395|1395|1395.27|1395.27|1398.51|1398.51|1394.98|1394.98|0
1584976500000|2020-03-23 15:15:00|1395.35|1395.35|1386.17|1386.17|1396.92|1396.92|1384.19|1384.19|0
1584976800000|2020-03-23 15:20:00|1386.4|1386.4|1384.17|1384.17|1387.37|1387.37|1383.53|1383.53|0
1584977100000|2020-03-23 15:25:00|1384.05|1384.05|1380.82|1380.82|1385.87|1385.87|1379.62|1379.62|0
1584977400000|2020-03-23 15:30:00|1380.13|1380.13|1389.24|1389.24|1389.5|1389.5|1378.15|1378.15|0
1584977700000|2020-03-23 15:35:00|1389.01|1389.01|1394.96|1394.96|1398.08|1398.08|1388.42|1388.42|0
1584978000000|2020-03-23 15:40:00|1395.19|1395.19|1395.03|1395.03|1399.28|1399.28|1393.05|1393.05|0
1584978300000|2020-03-23 15:45:00|1395.26|1395.26|1394.23|1394.23|1397.01|1397.01|1392.34|1392.34|0
1584978600000|2020-03-23 15:50:00|1394.21|1394.21|1396.47|1396.47|1397.91|1397.91|1393.87|1393.87|0
1584978900000|2020-03-23 15:55:00|1396|1396|1392.23|1392.23|1396.23|1396.23|1391.12|1391.12|0
1584979200000|2020-03-23 16:00:00|1392.18|1392.18|1400.06|1400.06|1400.31|1400.31|1389.15|1389.15|0
1584979500000|2020-03-23 16:05:00|1400.1|1400.1|1399.95|1399.95|1402.59|1402.59|1399.17|1399.17|0
1584979800000|2020-03-23 16:10:00|1399.77|1399.77|1396.88|1396.88|1400.13|1400.13|1395.86|1395.86|0
1584980100000|2020-03-23 16:15:00|1396.97|1396.97|1400.18|1400.18|1401.32|1401.32|1396.14|1396.14|0
1584980400000|2020-03-23 16:20:00|1400.11|1400.11|1396.05|1396.05|1400.62|1400.62|1396.05|1396.05|0
1584980700000|2020-03-23 16:25:00|1395.92|1395.92|1391.81|1391.81|1398.89|1398.89|1390|1390|0
1585037700000|2020-03-24 08:15:00|1456.98|1456.98|1450.48|1450.48|1461.48|1461.48|1450.02|1450.02|0
1585038000000|2020-03-24 08:20:00|1449.33|1449.33|1445.46|1445.46|1450.14|1450.14|1445.46|1445.46|0
1585038300000|2020-03-24 08:25:00|1445.69|1445.69|1445.45|1445.45|1447.15|1447.15|1443.7|1443.7|0
1585038600000|2020-03-24 08:30:00|1445.61|1445.61|1436.61|1436.61|1447.2|1447.2|1429.13|1429.13|0
1585038900000|2020-03-24 08:35:00|1436.84|1436.84|1435.67|1435.67|1439.53|1439.53|1433.08|1433.08|0
1585039200000|2020-03-24 08:40:00|1436.13|1436.13|1433.76|1433.76|1436.13|1436.13|1431.59|1431.59|0
1585039500000|2020-03-24 08:45:00|1434.02|1434.02|1438.86|1438.86|1440.47|1440.47|1430.67|1430.67|0
1585039800000|2020-03-24 08:50:00|1441.5|1441.5|1437.18|1437.18|1442.74|1442.74|1434.82|1434.82|0
1585040100000|2020-03-24 08:55:00|1437.41|1437.41|1440.45|1440.45|1440.8|1440.8|1436.25|1436.25|0
1585040400000|2020-03-24 09:00:00|1440.82|1440.82|1438.42|1438.42|1441.51|1441.51|1438.42|1438.42|0
1585040700000|2020-03-24 09:05:00|1438.39|1438.39|1443.46|1443.46|1445.24|1445.24|1437.39|1437.39|0
1585041000000|2020-03-24 09:10:00|1443.92|1443.92|1443.02|1443.02|1444.28|1444.28|1443.02|1443.02|0
1585041300000|2020-03-24 09:15:00|1442.83|1442.83|1430.59|1430.59|1443.18|1443.18|1429.9|1429.9|0
1585041600000|2020-03-24 09:20:00|1430.37|1430.37|1432.54|1432.54|1434.63|1434.63|1427.48|1427.48|0
1585041900000|2020-03-24 09:25:00|1432.66|1432.66|1431.98|1431.98|1433.04|1433.04|1429.58|1429.58|0
1585042200000|2020-03-24 09:30:00|1432.05|1432.05|1435.26|1435.26|1437.51|1437.51|1432.05|1432.05|0
1585042500000|2020-03-24 09:35:00|1435.72|1435.72|1441.52|1441.52|1441.82|1441.82|1435.72|1435.72|0
1585042800000|2020-03-24 09:40:00|1443.13|1443.13|1445.93|1445.93|1446.08|1446.08|1442.95|1442.95|0
1585043100000|2020-03-24 09:45:00|1445.65|1445.65|1448.54|1448.54|1449.06|1449.06|1445.63|1445.63|0
1585043400000|2020-03-24 09:50:00|1448.7|1448.7|1450.25|1450.25|1453.45|1453.45|1448.45|1448.45|0
1585043700000|2020-03-24 09:55:00|1449.68|1449.68|1453.31|1453.31|1453.71|1453.71|1448.94|1448.94|0
1585044000000|2020-03-24 10:00:00|1453.85|1453.85|1457.33|1457.33|1457.65|1457.65|1453.22|1453.22|0
1585044300000|2020-03-24 10:05:00|1457.21|1457.21|1461.72|1461.72|1463.21|1463.21|1457.21|1457.21|0
1585044600000|2020-03-24 10:10:00|1461.59|1461.59|1450.89|1450.89|1463.94|1463.94|1450.89|1450.89|0
1585044900000|2020-03-24 10:15:00|1450.39|1450.39|1443.04|1443.04|1450.4|1450.4|1443.04|1443.04|0
1585045200000|2020-03-24 10:20:00|1442.81|1442.81|1441.23|1441.23|1442.81|1442.81|1438.28|1438.28|0
1585045500000|2020-03-24 10:25:00|1441.69|1441.69|1443.68|1443.68|1444.04|1444.04|1438.69|1438.69|0
1585045800000|2020-03-24 10:30:00|1444.22|1444.22|1440.79|1440.79|1445.97|1445.97|1440.79|1440.79|0
1585046100000|2020-03-24 10:35:00|1440.72|1440.72|1437.53|1437.53|1440.95|1440.95|1437.53|1437.53|0
1585046400000|2020-03-24 10:40:00|1437.26|1437.26|1439.01|1439.01|1439.01|1439.01|1432.69|1432.69|0
1585046700000|2020-03-24 10:45:00|1438.07|1438.07|1434.23|1434.23|1438.55|1438.55|1434.23|1434.23|0
1585047000000|2020-03-24 10:50:00|1434.13|1434.13|1434.36|1434.36|1434.55|1434.55|1431.12|1431.12|0
1585047300000|2020-03-24 10:55:00|1434.48|1434.48|1439.18|1439.18|1439.84|1439.84|1433.78|1433.78|0
1585047600000|2020-03-24 11:00:00|1439.58|1439.58|1435.78|1435.78|1441.19|1441.19|1435.09|1435.09|0
1585047900000|2020-03-24 11:05:00|1435.55|1435.55|1430.82|1430.82|1435.65|1435.65|1430.61|1430.61|0
1585048200000|2020-03-24 11:10:00|1430.7|1430.7|1436.53|1436.53|1439.47|1439.47|1430.7|1430.7|0
1585048500000|2020-03-24 11:15:00|1436.76|1436.76|1434.27|1434.27|1437.44|1437.44|1433.14|1433.14|0
1585048800000|2020-03-24 11:20:00|1434.04|1434.04|1432.58|1432.58|1435.15|1435.15|1431.57|1431.57|0
1585049100000|2020-03-24 11:25:00|1432.81|1432.81|1433.49|1433.49|1434|1434|1431.16|1431.16|0
1585049400000|2020-03-24 11:30:00|1433.52|1433.52|1434.42|1434.42|1436.96|1436.96|1433.37|1433.37|0
1585049700000|2020-03-24 11:35:00|1434.68|1434.68|1433.34|1433.34|1434.68|1434.68|1430.81|1430.81|0
1585050000000|2020-03-24 11:40:00|1434.07|1434.07|1431.81|1431.81|1434.07|1434.07|1428.68|1428.68|0
1585050300000|2020-03-24 11:45:00|1431.69|1431.69|1435.57|1435.57|1435.64|1435.64|1431.54|1431.54|0
1585050600000|2020-03-24 11:50:00|1435.56|1435.56|1439.98|1439.98|1439.98|1439.98|1435.4|1435.4|0
1585050900000|2020-03-24 11:55:00|1439.75|1439.75|1434.66|1434.66|1441.46|1441.46|1434.66|1434.66|0
1585051200000|2020-03-24 12:00:00|1434.84|1434.84|1442.48|1442.48|1444.44|1444.44|1433.41|1433.41|0
1585051500000|2020-03-24 12:05:00|1443.17|1443.17|1439.59|1439.59|1443.17|1443.17|1438.7|1438.7|0
1585051800000|2020-03-24 12:10:00|1439.47|1439.47|1442.84|1442.84|1445.3|1445.3|1439.24|1439.24|0
1585052100000|2020-03-24 12:15:00|1442.86|1442.86|1442.86|1442.86|1445.58|1445.58|1441.11|1441.11|0
1585052400000|2020-03-24 12:20:00|1443.25|1443.25|1448.31|1448.31|1448.76|1448.76|1443.25|1443.25|0
1585052700000|2020-03-24 12:25:00|1447.97|1447.97|1448.11|1448.11|1448.16|1448.16|1446.7|1446.7|0
1585053000000|2020-03-24 12:30:00|1448.34|1448.34|1444|1444|1451.41|1451.41|1444|1444|0
1585053300000|2020-03-24 12:35:00|1444.34|1444.34|1449.06|1449.06|1449.06|1449.06|1444.11|1444.11|0
1585053600000|2020-03-24 12:40:00|1448.85|1448.85|1448.71|1448.71|1449.44|1449.44|1446.63|1446.63|0
1585053900000|2020-03-24 12:45:00|1448.94|1448.94|1450.87|1450.87|1451.1|1451.1|1447.68|1447.68|0
1585054200000|2020-03-24 12:50:00|1451.1|1451.1|1450.56|1450.56|1453.42|1453.42|1449.66|1449.66|0
1585054500000|2020-03-24 12:55:00|1450.79|1450.79|1452.98|1452.98|1453.2|1453.2|1449.29|1449.29|0
1585054800000|2020-03-24 13:00:00|1453.07|1453.07|1456.81|1456.81|1457.27|1457.27|1452.89|1452.89|0
1585055100000|2020-03-24 13:05:00|1456.75|1456.75|1454.11|1454.11|1456.75|1456.75|1452.84|1452.84|0
1585055400000|2020-03-24 13:10:00|1454.57|1454.57|1458.72|1458.72|1459.3|1459.3|1454.57|1454.57|0
1585055700000|2020-03-24 13:15:00|1458.49|1458.49|1458.23|1458.23|1459.41|1459.41|1457.68|1457.68|0
1585056000000|2020-03-24 13:20:00|1458.69|1458.69|1454.06|1454.06|1458.77|1458.77|1453.44|1453.44|0
1585056300000|2020-03-24 13:25:00|1454.29|1454.29|1459.9|1459.9|1460.55|1460.55|1454.18|1454.18|0
1585056600000|2020-03-24 13:30:00|1460.13|1460.13|1456.7|1456.7|1461.27|1461.27|1455.58|1455.58|0
1585056900000|2020-03-24 13:35:00|1456.71|1456.71|1449.34|1449.34|1459.56|1459.56|1448.94|1448.94|0
1585057200000|2020-03-24 13:40:00|1449.11|1449.11|1454.99|1454.99|1455.28|1455.28|1449.11|1449.11|0
1585057500000|2020-03-24 13:45:00|1455.26|1455.26|1456.02|1456.02|1458.8|1458.8|1454.68|1454.68|0
1585057800000|2020-03-24 13:50:00|1457.17|1457.17|1458.55|1458.55|1462.22|1462.22|1456.5|1456.5|0
1585058100000|2020-03-24 13:55:00|1458.12|1458.12|1463.24|1463.24|1464.68|1464.68|1457.62|1457.62|0
1585058400000|2020-03-24 14:00:00|1462.32|1462.32|1458|1458|1463.52|1463.52|1456.38|1456.38|0
1585058700000|2020-03-24 14:05:00|1458.12|1458.12|1456.28|1456.28|1460.03|1460.03|1455.71|1455.71|0
1585059000000|2020-03-24 14:10:00|1456.74|1456.74|1462.31|1462.31|1462.31|1462.31|1455.16|1455.16|0
1585059300000|2020-03-24 14:15:00|1462.54|1462.54|1465.47|1465.47|1469.77|1469.77|1462.43|1462.43|0
1585059600000|2020-03-24 14:20:00|1465.58|1465.58|1461.64|1461.64|1465.76|1465.76|1460.37|1460.37|0
1585059900000|2020-03-24 14:25:00|1461.8|1461.8|1464.35|1464.35|1467.94|1467.94|1461.8|1461.8|0
1585060200000|2020-03-24 14:30:00|1464.28|1464.28|1462.74|1462.74|1466.2|1466.2|1460.6|1460.6|0
1585060500000|2020-03-24 14:35:00|1462.85|1462.85|1461.24|1461.24|1463.35|1463.35|1460.98|1460.98|0
1585060800000|2020-03-24 14:40:00|1460.78|1460.78|1469.2|1469.2|1470.32|1470.32|1459.91|1459.91|0
1585061100000|2020-03-24 14:45:00|1469.09|1469.09|1461.61|1461.61|1469.2|1469.2|1460.96|1460.96|0
1585061400000|2020-03-24 14:50:00|1461.72|1461.72|1464.41|1464.41|1464.64|1464.64|1461.23|1461.23|0
1585061700000|2020-03-24 14:55:00|1464.73|1464.73|1465.7|1465.7|1465.7|1465.7|1461.59|1461.59|0
1585062000000|2020-03-24 15:00:00|1465.99|1465.99|1466.73|1466.73|1472|1472|1464.98|1464.98|0
1585062300000|2020-03-24 15:05:00|1466.99|1466.99|1474.11|1474.11|1474.31|1474.31|1466.99|1466.99|0
1585062600000|2020-03-24 15:10:00|1473.84|1473.84|1477.25|1477.25|1478.67|1478.67|1473.84|1473.84|0
1585062900000|2020-03-24 15:15:00|1476.98|1476.98|1479.42|1479.42|1481.51|1481.51|1476.03|1476.03|0
1585063200000|2020-03-24 15:20:00|1480.8|1480.8|1486.07|1486.07|1486.28|1486.28|1480.23|1480.23|0
1585063500000|2020-03-24 15:25:00|1486.24|1486.24|1483.75|1483.75|1488.96|1488.96|1482.61|1482.61|0
1585063800000|2020-03-24 15:30:00|1483.88|1483.88|1484.11|1484.11|1485.91|1485.91|1482.17|1482.17|0
1585064100000|2020-03-24 15:35:00|1484.34|1484.34|1488.56|1488.56|1489.77|1489.77|1484.11|1484.11|0
1585064400000|2020-03-24 15:40:00|1488.33|1488.33|1485.73|1485.73|1488.95|1488.95|1484.43|1484.43|0
1585064700000|2020-03-24 15:45:00|1485.46|1485.46|1481.03|1481.03|1485.65|1485.65|1481.03|1481.03|0
1585065000000|2020-03-24 15:50:00|1480.96|1480.96|1482.48|1482.48|1484.78|1484.78|1480.55|1480.55|0
1585065300000|2020-03-24 15:55:00|1482.02|1482.02|1489.8|1489.8|1490.06|1490.06|1481.4|1481.4|0
1585065600000|2020-03-24 16:00:00|1489.53|1489.53|1485.49|1485.49|1490.12|1490.12|1483.45|1483.45|0
1585065900000|2020-03-24 16:05:00|1485.72|1485.72|1482.18|1482.18|1485.72|1485.72|1479.46|1479.46|0
1585066200000|2020-03-24 16:10:00|1482.31|1482.31|1483.03|1483.03|1484.97|1484.97|1480.81|1480.81|0
1585066500000|2020-03-24 16:15:00|1483.38|1483.38|1482.83|1482.83|1485.56|1485.56|1482.02|1482.02|0
1585066800000|2020-03-24 16:20:00|1482.48|1482.48|1483.13|1483.13|1485.07|1485.07|1480.3|1480.3|0
1585067100000|2020-03-24 16:25:00|1483.28|1483.28|1487.32|1487.32|1490.06|1490.06|1482.58|1482.58|0
1585124100000|2020-03-25 08:15:00|1588.35|1588.35|1591.4|1591.4|1598.38|1598.38|1588.35|1588.35|0
1585124400000|2020-03-25 08:20:00|1589.22|1589.22|1604.41|1604.41|1604.52|1604.52|1586.85|1586.85|0
1585124700000|2020-03-25 08:25:00|1604.69|1604.69|1623.88|1623.88|1626.44|1626.44|1601.17|1601.17|0
1585125000000|2020-03-25 08:30:00|1624.14|1624.14|1605.92|1605.92|1625.66|1625.66|1603.86|1603.86|0
1585125300000|2020-03-25 08:35:00|1606.07|1606.07|1608.4|1608.4|1612.61|1612.61|1598.58|1598.58|0
1585125600000|2020-03-25 08:40:00|1608.53|1608.53|1623.21|1623.21|1623.21|1623.21|1608.27|1608.27|0
1585125900000|2020-03-25 08:45:00|1622.27|1622.27|1621.14|1621.14|1634.65|1634.65|1619.07|1619.07|0
1585126200000|2020-03-25 08:50:00|1625.85|1625.85|1623.01|1623.01|1625.85|1625.85|1615.87|1615.87|0
1585126500000|2020-03-25 08:55:00|1623.68|1623.68|1629.46|1629.46|1634.42|1634.42|1622.61|1622.61|0
1585126800000|2020-03-25 09:00:00|1628.31|1628.31|1624.45|1624.45|1630.06|1630.06|1620.31|1620.31|0
1585127100000|2020-03-25 09:05:00|1623.83|1623.83|1629.62|1629.62|1630.38|1630.38|1621.9|1621.9|0
1585127400000|2020-03-25 09:10:00|1630.02|1630.02|1621.83|1621.83|1630.57|1630.57|1620.68|1620.68|0
1585127700000|2020-03-25 09:15:00|1620.49|1620.49|1600.85|1600.85|1621.43|1621.43|1600.84|1600.84|0
1585128000000|2020-03-25 09:20:00|1600.33|1600.33|1600.81|1600.81|1601.39|1601.39|1597.53|1597.53|0
1585128300000|2020-03-25 09:25:00|1602.19|1602.19|1602.55|1602.55|1606.37|1606.37|1599.79|1599.79|0
1585128600000|2020-03-25 09:30:00|1603.37|1603.37|1604.06|1604.06|1607.19|1607.19|1602.88|1602.88|0
1585128900000|2020-03-25 09:35:00|1604.4|1604.4|1596.97|1596.97|1604.74|1604.74|1595.85|1595.85|0
1585129200000|2020-03-25 09:40:00|1596.05|1596.05|1602.74|1602.74|1605.13|1605.13|1591.8|1591.8|0
1585129500000|2020-03-25 09:45:00|1603.66|1603.66|1618.11|1618.11|1618.11|1618.11|1602.63|1602.63|0
1585129800000|2020-03-25 09:50:00|1618.34|1618.34|1609.47|1609.47|1618.34|1618.34|1609.31|1609.31|0
1585130100000|2020-03-25 09:55:00|1609.21|1609.21|1593.79|1593.79|1609.21|1609.21|1591.99|1591.99|0
1585130400000|2020-03-25 10:00:00|1594.16|1594.16|1592.03|1592.03|1594.51|1594.51|1587.82|1587.82|0
1585130700000|2020-03-25 10:05:00|1592.44|1592.44|1585.15|1585.15|1596.01|1596.01|1585.15|1585.15|0
1585131000000|2020-03-25 10:10:00|1584.88|1584.88|1581.36|1581.36|1584.9|1584.9|1577.44|1577.44|0
1585131300000|2020-03-25 10:15:00|1581.7|1581.7|1575.96|1575.96|1582.47|1582.47|1571.81|1571.81|0
1585131600000|2020-03-25 10:20:00|1574.35|1574.35|1579.09|1579.09|1580.87|1580.87|1574.35|1574.35|0
1585131900000|2020-03-25 10:25:00|1579.22|1579.22|1579.23|1579.23|1582.1|1582.1|1572.7|1572.7|0
1585132200000|2020-03-25 10:30:00|1579.46|1579.46|1582.56|1582.56|1586.33|1586.33|1578.29|1578.29|0
1585132500000|2020-03-25 10:35:00|1582.03|1582.03|1577.32|1577.32|1582.03|1582.03|1574.63|1574.63|0
1585132800000|2020-03-25 10:40:00|1577.09|1577.09|1569.05|1569.05|1577.43|1577.43|1565.48|1565.48|0
1585133100000|2020-03-25 10:45:00|1569.16|1569.16|1564.7|1564.7|1569.16|1569.16|1558.84|1558.84|0
1585133400000|2020-03-25 10:50:00|1564.12|1564.12|1551.59|1551.59|1564.7|1564.7|1550.34|1550.34|0
1585133700000|2020-03-25 10:55:00|1551.46|1551.46|1552.92|1552.92|1558.8|1558.8|1551.46|1551.46|0
1585134000000|2020-03-25 11:00:00|1553.25|1553.25|1558.69|1558.69|1559.54|1559.54|1553.08|1553.08|0
1585134300000|2020-03-25 11:05:00|1558.1|1558.1|1569.17|1569.17|1578.6|1578.6|1558.1|1558.1|0
1585134600000|2020-03-25 11:10:00|1568.77|1568.77|1566.25|1566.25|1568.77|1568.77|1562.63|1562.63|0
1585134900000|2020-03-25 11:15:00|1566.35|1566.35|1576.65|1576.65|1576.65|1576.65|1566.35|1566.35|0
1585135200000|2020-03-25 11:20:00|1577.45|1577.45|1573.92|1573.92|1578.7|1578.7|1572.74|1572.74|0
1585135500000|2020-03-25 11:25:00|1573.79|1573.79|1567.21|1567.21|1574.2|1574.2|1567.13|1567.13|0
1585135800000|2020-03-25 11:30:00|1567.61|1567.61|1553.11|1553.11|1567.61|1567.61|1553.11|1553.11|0
1585136100000|2020-03-25 11:35:00|1552.65|1552.65|1563.48|1563.48|1563.53|1563.53|1551.86|1551.86|0
1585136400000|2020-03-25 11:40:00|1563.58|1563.58|1566.31|1566.31|1568.58|1568.58|1563.11|1563.11|0
1585136700000|2020-03-25 11:45:00|1566.04|1566.04|1563.8|1563.8|1568.21|1568.21|1562.15|1562.15|0
1585137000000|2020-03-25 11:50:00|1563.93|1563.93|1560.72|1560.72|1564.57|1564.57|1557.43|1557.43|0
1585137300000|2020-03-25 11:55:00|1560.76|1560.76|1571.15|1571.15|1571.32|1571.32|1555.37|1555.37|0
1585137600000|2020-03-25 12:00:00|1571.6|1571.6|1571.19|1571.19|1578.62|1578.62|1569.61|1569.61|0
1585137900000|2020-03-25 12:05:00|1570.88|1570.88|1567.44|1567.44|1571.37|1571.37|1567.21|1567.21|0
1585138200000|2020-03-25 12:10:00|1566.63|1566.63|1566.44|1566.44|1566.79|1566.79|1563.58|1563.58|0
1585138500000|2020-03-25 12:15:00|1566.33|1566.33|1560.04|1560.04|1566.38|1566.38|1560.04|1560.04|0
1585138800000|2020-03-25 12:20:00|1560.7|1560.7|1556.79|1556.79|1563.81|1563.81|1556.79|1556.79|0
1585139100000|2020-03-25 12:25:00|1556.52|1556.52|1557.41|1557.41|1557.74|1557.74|1551.12|1551.12|0
1585139400000|2020-03-25 12:30:00|1557.64|1557.64|1561.85|1561.85|1563.75|1563.75|1557.64|1557.64|0
1585139700000|2020-03-25 12:35:00|1561.97|1561.97|1560.79|1560.79|1566.2|1566.2|1560.02|1560.02|0
1585140000000|2020-03-25 12:40:00|1560.17|1560.17|1566.11|1566.11|1566.7|1566.7|1559.71|1559.71|0
1585140300000|2020-03-25 12:45:00|1565.54|1565.54|1562.45|1562.45|1565.54|1565.54|1560.64|1560.64|0
1585140600000|2020-03-25 12:50:00|1562.85|1562.85|1568.35|1568.35|1570.21|1570.21|1562.85|1562.85|0
1585140900000|2020-03-25 12:55:00|1568.92|1568.92|1569.62|1569.62|1570.3|1570.3|1567.66|1567.66|0
1585141200000|2020-03-25 13:00:00|1570.29|1570.29|1566.69|1566.69|1571.8|1571.8|1566.69|1566.69|0
1585141500000|2020-03-25 13:05:00|1566.81|1566.81|1574.04|1574.04|1574.34|1574.34|1566.81|1566.81|0
1585141800000|2020-03-25 13:10:00|1573.92|1573.92|1579.05|1579.05|1579.73|1579.73|1572.17|1572.17|0
1585142100000|2020-03-25 13:15:00|1579.58|1579.58|1576.48|1576.48|1579.58|1579.58|1575.57|1575.57|0
1585142400000|2020-03-25 13:20:00|1576.59|1576.59|1574.06|1574.06|1577.58|1577.58|1573.44|1573.44|0
1585142700000|2020-03-25 13:25:00|1574.37|1574.37|1578.44|1578.44|1579.67|1579.67|1574.37|1574.37|0
1585143000000|2020-03-25 13:30:00|1578.49|1578.49|1581.47|1581.47|1581.87|1581.87|1573.43|1573.43|0
1585143300000|2020-03-25 13:35:00|1582.39|1582.39|1588.72|1588.72|1589.96|1589.96|1581.78|1581.78|0
1585143600000|2020-03-25 13:40:00|1588.83|1588.83|1582.87|1582.87|1588.83|1588.83|1582.12|1582.12|0
1585143900000|2020-03-25 13:45:00|1583.21|1583.21|1578.78|1578.78|1583.21|1583.21|1578.18|1578.18|0
1585144200000|2020-03-25 13:50:00|1579.05|1579.05|1573.57|1573.57|1580.05|1580.05|1571.55|1571.55|0
1585144500000|2020-03-25 13:55:00|1572.88|1572.88|1569.13|1569.13|1579.28|1579.28|1568.72|1568.72|0
1585144800000|2020-03-25 14:00:00|1568.88|1568.88|1574.05|1574.05|1576.55|1576.55|1568.88|1568.88|0
1585145100000|2020-03-25 14:05:00|1574.58|1574.58|1577.11|1577.11|1581.08|1581.08|1572.38|1572.38|0
1585145400000|2020-03-25 14:10:00|1577.57|1577.57|1572.99|1572.99|1579.12|1579.12|1567.1|1567.1|0
1585145700000|2020-03-25 14:15:00|1572.57|1572.57|1585.23|1585.23|1585.23|1585.23|1572.5|1572.5|0
1585146000000|2020-03-25 14:20:00|1585.48|1585.48|1582.81|1582.81|1588.18|1588.18|1582.81|1582.81|0
1585146300000|2020-03-25 14:25:00|1582.78|1582.78|1588.43|1588.43|1589.45|1589.45|1579.22|1579.22|0
1585146600000|2020-03-25 14:30:00|1589.08|1589.08|1598.68|1598.68|1598.68|1598.68|1589.08|1589.08|0
1585146900000|2020-03-25 14:35:00|1599.6|1599.6|1598.54|1598.54|1600.39|1600.39|1595.16|1595.16|0
1585147200000|2020-03-25 14:40:00|1598.23|1598.23|1597.78|1597.78|1602.34|1602.34|1595.72|1595.72|0
1585147500000|2020-03-25 14:45:00|1597.92|1597.92|1593.33|1593.33|1602.7|1602.7|1592.44|1592.44|0
1585147800000|2020-03-25 14:50:00|1593.19|1593.19|1591.81|1591.81|1598.72|1598.72|1591.81|1591.81|0
1585148100000|2020-03-25 14:55:00|1592.27|1592.27|1592.57|1592.57|1593.71|1593.71|1590.81|1590.81|0
1585148400000|2020-03-25 15:00:00|1592.17|1592.17|1590.41|1590.41|1592.17|1592.17|1586.92|1586.92|0
1585148700000|2020-03-25 15:05:00|1589.49|1589.49|1593.82|1593.82|1595.33|1595.33|1585.77|1585.77|0
1585149000000|2020-03-25 15:10:00|1593.13|1593.13|1587.5|1587.5|1593.13|1593.13|1585.71|1585.71|0
1585149300000|2020-03-25 15:15:00|1587.77|1587.77|1592.04|1592.04|1593.03|1593.03|1586.76|1586.76|0
1585149600000|2020-03-25 15:20:00|1592.12|1592.12|1585.78|1585.78|1592.54|1592.54|1584.28|1584.28|0
1585149900000|2020-03-25 15:25:00|1586.47|1586.47|1586.77|1586.77|1591.89|1591.89|1586.47|1586.47|0
1585150200000|2020-03-25 15:30:00|1586.54|1586.54|1588.64|1588.64|1588.87|1588.87|1585.33|1585.33|0
1585150500000|2020-03-25 15:35:00|1588.76|1588.76|1588.07|1588.07|1590.7|1590.7|1586.94|1586.94|0
1585150800000|2020-03-25 15:40:00|1587.8|1587.8|1587.15|1587.15|1588.57|1588.57|1584.69|1584.69|0
1585151100000|2020-03-25 15:45:00|1586.92|1586.92|1586.73|1586.73|1587.75|1587.75|1582.93|1582.93|0
1585151400000|2020-03-25 15:50:00|1586.96|1586.96|1587.62|1587.62|1588.29|1588.29|1585.43|1585.43|0
1585151700000|2020-03-25 15:55:00|1587.63|1587.63|1593.57|1593.57|1593.57|1593.57|1587.45|1587.45|0
1585152000000|2020-03-25 16:00:00|1593.7|1593.7|1600.88|1600.88|1601.01|1601.01|1593.49|1593.49|0
1585152300000|2020-03-25 16:05:00|1600.22|1600.22|1593.67|1593.67|1600.68|1600.68|1593.67|1593.67|0
1585152600000|2020-03-25 16:10:00|1594.81|1594.81|1601.19|1601.19|1601.7|1601.7|1594.81|1594.81|0
1585152900000|2020-03-25 16:15:00|1601.62|1601.62|1602.62|1602.62|1606.24|1606.24|1600.05|1600.05|0
1585153200000|2020-03-25 16:20:00|1602.39|1602.39|1603.59|1603.59|1604.99|1604.99|1601.38|1601.38|0
1585153500000|2020-03-25 16:25:00|1603.7|1603.7|1599.88|1599.88|1603.7|1603.7|1598.62|1598.62|0
1585210500000|2020-03-26 08:15:00|1579.37|1579.37|1577.88|1577.88|1582.76|1582.76|1576.99|1576.99|0
1585210800000|2020-03-26 08:20:00|1578.11|1578.11|1575.89|1575.89|1578.11|1578.11|1572.67|1572.67|0
1585211100000|2020-03-26 08:25:00|1576.39|1576.39|1585.66|1585.66|1592.03|1592.03|1576.39|1576.39|0
1585211400000|2020-03-26 08:30:00|1585.26|1585.26|1591.93|1591.93|1592.26|1592.26|1585.01|1585.01|0
1585211700000|2020-03-26 08:35:00|1592.05|1592.05|1590.82|1590.82|1597.21|1597.21|1589.69|1589.69|0
1585212000000|2020-03-26 08:40:00|1592.16|1592.16|1597.12|1597.12|1597.12|1597.12|1590.71|1590.71|0
1585212300000|2020-03-26 08:45:00|1597.9|1597.9|1602.5|1602.5|1602.5|1602.5|1595.55|1595.55|0
1585212600000|2020-03-26 08:50:00|1602.62|1602.62|1612.52|1612.52|1613.24|1613.24|1601.63|1601.63|0
1585212900000|2020-03-26 08:55:00|1612.45|1612.45|1604.08|1604.08|1612.45|1612.45|1599.14|1599.14|0
1585213200000|2020-03-26 09:00:00|1603.81|1603.81|1602.34|1602.34|1606.54|1606.54|1601.74|1601.74|0
1585213500000|2020-03-26 09:05:00|1600.73|1600.73|1594.74|1594.74|1600.86|1600.86|1594.05|1594.05|0
1585213800000|2020-03-26 09:10:00|1594.82|1594.82|1582.95|1582.95|1595.71|1595.71|1582.95|1582.95|0
1585214100000|2020-03-26 09:15:00|1583.53|1583.53|1583.77|1583.77|1583.77|1583.77|1581.01|1581.01|0
1585214400000|2020-03-26 09:20:00|1582.94|1582.94|1589.85|1589.85|1589.85|1589.85|1582.13|1582.13|0
1585214700000|2020-03-26 09:25:00|1590.08|1590.08|1583.59|1583.59|1591.28|1591.28|1583.59|1583.59|0
1585215000000|2020-03-26 09:30:00|1583.05|1583.05|1585.21|1585.21|1587.15|1587.15|1582.92|1582.92|0
1585215300000|2020-03-26 09:35:00|1585.67|1585.67|1591.91|1591.91|1591.91|1591.91|1584.82|1584.82|0
1585215600000|2020-03-26 09:40:00|1592.25|1592.25|1590.13|1590.13|1593.48|1593.48|1590.13|1590.13|0
1585215900000|2020-03-26 09:45:00|1590.55|1590.55|1598.18|1598.18|1598.18|1598.18|1590.12|1590.12|0
1585216200000|2020-03-26 09:50:00|1597.91|1597.91|1597.62|1597.62|1600.8|1600.8|1596.68|1596.68|0
1585216500000|2020-03-26 09:55:00|1598.08|1598.08|1597.83|1597.83|1598.98|1598.98|1597.08|1597.08|0
1585216800000|2020-03-26 10:00:00|1598.01|1598.01|1593.3|1593.3|1598.01|1598.01|1593.16|1593.16|0
1585217100000|2020-03-26 10:05:00|1593.07|1593.07|1594.77|1594.77|1594.77|1594.77|1592.36|1592.36|0
1585217400000|2020-03-26 10:10:00|1594.4|1594.4|1598.5|1598.5|1599.42|1599.42|1592.16|1592.16|0
1585217700000|2020-03-26 10:15:00|1598.42|1598.42|1592.55|1592.55|1598.42|1598.42|1592.55|1592.55|0
1585218000000|2020-03-26 10:20:00|1593.01|1593.01|1595.13|1595.13|1596.03|1596.03|1591.81|1591.81|0
1585218300000|2020-03-26 10:25:00|1595.47|1595.47|1598.47|1598.47|1599.62|1599.62|1595.43|1595.43|0
1585218600000|2020-03-26 10:30:00|1598.13|1598.13|1598.89|1598.89|1599.02|1599.02|1596.52|1596.52|0
1585218900000|2020-03-26 10:35:00|1599.12|1599.12|1604.28|1604.28|1604.51|1604.51|1598.45|1598.45|0
1585219200000|2020-03-26 10:40:00|1604.55|1604.55|1602.41|1602.41|1605.03|1605.03|1601.95|1601.95|0
1585219500000|2020-03-26 10:45:00|1602.64|1602.64|1607.89|1607.89|1607.9|1607.9|1602.61|1602.61|0
1585219800000|2020-03-26 10:50:00|1608.16|1608.16|1608.93|1608.93|1608.93|1608.93|1604.93|1604.93|0
1585220100000|2020-03-26 10:55:00|1609.06|1609.06|1607.29|1607.29|1609.06|1609.06|1605.39|1605.39|0
1585220400000|2020-03-26 11:00:00|1606.89|1606.89|1600.45|1600.45|1606.89|1606.89|1600.45|1600.45|0
1585220700000|2020-03-26 11:05:00|1600.22|1600.22|1599.42|1599.42|1600.22|1600.22|1598.03|1598.03|0
1585221000000|2020-03-26 11:10:00|1599.3|1599.3|1603.61|1603.61|1604.29|1604.29|1599.3|1599.3|0
1585221300000|2020-03-26 11:15:00|1602.92|1602.92|1597.54|1597.54|1602.92|1602.92|1597.54|1597.54|0
1585221600000|2020-03-26 11:20:00|1597.43|1597.43|1594.58|1594.58|1597.43|1597.43|1594.39|1594.39|0
1585221900000|2020-03-26 11:25:00|1594.32|1594.32|1591|1591|1594.87|1594.87|1590.03|1590.03|0
1585222200000|2020-03-26 11:30:00|1590.08|1590.08|1591.16|1591.16|1591.28|1591.28|1589.39|1589.39|0
1585222500000|2020-03-26 11:35:00|1590.93|1590.93|1589.37|1589.37|1591.5|1591.5|1588.72|1588.72|0
1585222800000|2020-03-26 11:40:00|1589.1|1589.1|1583.62|1583.62|1589.3|1589.3|1582.83|1582.83|0
1585223100000|2020-03-26 11:45:00|1582.7|1582.7|1582.64|1582.64|1583.93|1583.93|1582|1582|0
1585223400000|2020-03-26 11:50:00|1582.75|1582.75|1586.88|1586.88|1586.88|1586.88|1582.74|1582.74|0
1585223700000|2020-03-26 11:55:00|1587.01|1587.01|1596.25|1596.25|1596.25|1596.25|1586.47|1586.47|0
1585224000000|2020-03-26 12:00:00|1596.91|1596.91|1591.96|1591.96|1599.11|1599.11|1587.56|1587.56|0
1585224300000|2020-03-26 12:05:00|1591.68|1591.68|1583.55|1583.55|1591.68|1591.68|1583.55|1583.55|0
1585224600000|2020-03-26 12:10:00|1584.07|1584.07|1579.45|1579.45|1584.07|1584.07|1578.52|1578.52|0
1585224900000|2020-03-26 12:15:00|1579.04|1579.04|1575.21|1575.21|1579.04|1579.04|1574.43|1574.43|0
1585225200000|2020-03-26 12:20:00|1574.97|1574.97|1570.73|1570.73|1576.84|1576.84|1570.73|1570.73|0
1585225500000|2020-03-26 12:25:00|1570.78|1570.78|1568.98|1568.98|1574.01|1574.01|1567.88|1567.88|0
1585225800000|2020-03-26 12:30:00|1568.52|1568.52|1572.61|1572.61|1575.84|1575.84|1566.04|1566.04|0
1585226100000|2020-03-26 12:35:00|1572.52|1572.52|1571.75|1571.75|1575.89|1575.89|1567.13|1567.13|0
1585226400000|2020-03-26 12:40:00|1571.63|1571.63|1570.33|1570.33|1573.75|1573.75|1569.43|1569.43|0
1585226700000|2020-03-26 12:45:00|1569.98|1569.98|1570.84|1570.84|1571.45|1571.45|1565.93|1565.93|0
1585227000000|2020-03-26 12:50:00|1571.07|1571.07|1571.07|1571.07|1573.75|1573.75|1570.81|1570.81|0
1585227300000|2020-03-26 12:55:00|1570.84|1570.84|1568.94|1568.94|1571.92|1571.92|1568.94|1568.94|0
1585227600000|2020-03-26 13:00:00|1568.02|1568.02|1566.18|1566.18|1568.02|1568.02|1565.82|1565.82|0
1585227900000|2020-03-26 13:05:00|1566.4|1566.4|1570.18|1570.18|1570.18|1570.18|1566.21|1566.21|0
1585228200000|2020-03-26 13:10:00|1570.28|1570.28|1571.11|1571.11|1571.11|1571.11|1568.01|1568.01|0
1585228500000|2020-03-26 13:15:00|1571.34|1571.34|1569.87|1569.87|1571.57|1571.57|1566.79|1566.79|0
1585228800000|2020-03-26 13:20:00|1570.4|1570.4|1572.24|1572.24|1572.24|1572.24|1568.12|1568.12|0
1585229100000|2020-03-26 13:25:00|1572.58|1572.58|1570.07|1570.07|1576.81|1576.81|1569.88|1569.88|0
1585229400000|2020-03-26 13:30:00|1570.29|1570.29|1578.99|1578.99|1578.99|1578.99|1570.29|1570.29|0
1585229700000|2020-03-26 13:35:00|1579.06|1579.06|1580.88|1580.88|1583.59|1583.59|1577.81|1577.81|0
1585230000000|2020-03-26 13:40:00|1580.55|1580.55|1583.09|1583.09|1586.55|1586.55|1580.1|1580.1|0
1585230300000|2020-03-26 13:45:00|1583.15|1583.15|1585.72|1585.72|1587.31|1587.31|1581.48|1581.48|0
1585230600000|2020-03-26 13:50:00|1585.73|1585.73|1583.22|1583.22|1586.27|1586.27|1581.85|1581.85|0
1585230900000|2020-03-26 13:55:00|1583.26|1583.26|1587.21|1587.21|1588.56|1588.56|1582.11|1582.11|0
1585231200000|2020-03-26 14:00:00|1587.36|1587.36|1579.94|1579.94|1587.79|1587.79|1579.84|1579.84|0
1585231500000|2020-03-26 14:05:00|1580.75|1580.75|1582.76|1582.76|1583.51|1583.51|1579.96|1579.96|0
1585231800000|2020-03-26 14:10:00|1582.36|1582.36|1576.94|1576.94|1583.14|1583.14|1576.94|1576.94|0
1585232100000|2020-03-26 14:15:00|1576.76|1576.76|1581.7|1581.7|1581.87|1581.87|1575.62|1575.62|0
1585232400000|2020-03-26 14:20:00|1581.45|1581.45|1577.28|1577.28|1583.41|1583.41|1576.23|1576.23|0
1585232700000|2020-03-26 14:25:00|1577.41|1577.41|1580.8|1580.8|1580.97|1580.97|1575.14|1575.14|0
1585233000000|2020-03-26 14:30:00|1581.26|1581.26|1595.16|1595.16|1595.5|1595.5|1580.76|1580.76|0
1585233300000|2020-03-26 14:35:00|1595.06|1595.06|1591.05|1591.05|1596.41|1596.41|1590.57|1590.57|0
1585233600000|2020-03-26 14:40:00|1591.5|1591.5|1589.02|1589.02|1592.35|1592.35|1588.24|1588.24|0
1585233900000|2020-03-26 14:45:00|1589.15|1589.15|1586.74|1586.74|1591.45|1591.45|1583.17|1583.17|0
1585234200000|2020-03-26 14:50:00|1587.15|1587.15|1583.39|1583.39|1589.3|1589.3|1581.31|1581.31|0
1585234500000|2020-03-26 14:55:00|1583.37|1583.37|1588.66|1588.66|1588.93|1588.93|1583.37|1583.37|0
1585234800000|2020-03-26 15:00:00|1588.8|1588.8|1587.43|1587.43|1589.75|1589.75|1585.74|1585.74|0
1585235100000|2020-03-26 15:05:00|1587.55|1587.55|1587.95|1587.95|1588.28|1588.28|1582.66|1582.66|0
1585235400000|2020-03-26 15:10:00|1588.26|1588.26|1586.27|1586.27|1591.47|1591.47|1585.14|1585.14|0
1585235700000|2020-03-26 15:15:00|1586.73|1586.73|1596.76|1596.76|1596.79|1596.79|1586.73|1586.73|0
1585236000000|2020-03-26 15:20:00|1596.29|1596.29|1600.16|1600.16|1600.55|1600.55|1595.27|1595.27|0
1585236300000|2020-03-26 15:25:00|1600.33|1600.33|1605.65|1605.65|1606.64|1606.64|1600.31|1600.31|0
1585236600000|2020-03-26 15:30:00|1605.94|1605.94|1613.82|1613.82|1613.82|1613.82|1604.27|1604.27|0
1585236900000|2020-03-26 15:35:00|1613.96|1613.96|1613.47|1613.47|1616.28|1616.28|1613.12|1613.12|0
1585237200000|2020-03-26 15:40:00|1613.88|1613.88|1617.26|1617.26|1619|1619|1613.72|1613.72|0
1585237500000|2020-03-26 15:45:00|1618.18|1618.18|1617.83|1617.83|1620.71|1620.71|1615.04|1615.04|0
1585237800000|2020-03-26 15:50:00|1619.09|1619.09|1620.47|1620.47|1625.01|1625.01|1617.65|1617.65|0
1585238100000|2020-03-26 15:55:00|1620.01|1620.01|1617.76|1617.76|1620.01|1620.01|1613.9|1613.9|0
1585238400000|2020-03-26 16:00:00|1617.66|1617.66|1619.16|1619.16|1620.13|1620.13|1616.26|1616.26|0
1585238700000|2020-03-26 16:05:00|1619.05|1619.05|1616.75|1616.75|1619.05|1619.05|1616.09|1616.09|0
1585239000000|2020-03-26 16:10:00|1616.98|1616.98|1619.58|1619.58|1619.65|1619.65|1616.07|1616.07|0
1585239300000|2020-03-26 16:15:00|1619.44|1619.44|1617.04|1617.04|1620.47|1620.47|1615.5|1615.5|0
1585239600000|2020-03-26 16:20:00|1616.81|1616.81|1622.96|1622.96|1623.39|1623.39|1616.31|1616.31|0
1585239900000|2020-03-26 16:25:00|1623.11|1623.11|1622.36|1622.36|1627.09|1627.09|1622.14|1622.14|0
1585296900000|2020-03-27 08:15:00|1610.29|1610.29|1604.64|1604.64|1611.56|1611.56|1602.65|1602.65|0
1585297200000|2020-03-27 08:20:00|1604.25|1604.25|1608.59|1608.59|1608.59|1608.59|1604.25|1604.25|0
1585297500000|2020-03-27 08:25:00|1608.71|1608.71|1613.21|1613.21|1613.44|1613.44|1606.7|1606.7|0
1585297800000|2020-03-27 08:30:00|1613.09|1613.09|1597.86|1597.86|1614.38|1614.38|1597.25|1597.25|0
1585298100000|2020-03-27 08:35:00|1598.23|1598.23|1598.21|1598.21|1599.3|1599.3|1594.56|1594.56|0
1585298400000|2020-03-27 08:40:00|1598.34|1598.34|1596.67|1596.67|1599.54|1599.54|1594.59|1594.59|0
1585298700000|2020-03-27 08:45:00|1598.29|1598.29|1598.84|1598.84|1601.61|1601.61|1598.16|1598.16|0
1585299000000|2020-03-27 08:50:00|1598.3|1598.3|1595.9|1595.9|1598.3|1598.3|1594.51|1594.51|0
1585299300000|2020-03-27 08:55:00|1595.49|1595.49|1594.03|1594.03|1595.49|1595.49|1592.72|1592.72|0
1585299600000|2020-03-27 09:00:00|1594.26|1594.26|1599.13|1599.13|1599.82|1599.82|1594.26|1594.26|0
1585299900000|2020-03-27 09:05:00|1597.74|1597.74|1594.67|1594.67|1597.81|1597.81|1593.07|1593.07|0
1585300200000|2020-03-27 09:10:00|1595.07|1595.07|1595.97|1595.97|1598.73|1598.73|1594.94|1594.94|0
1585300500000|2020-03-27 09:15:00|1595.94|1595.94|1592.35|1592.35|1599.3|1599.3|1592.35|1592.35|0
1585300800000|2020-03-27 09:20:00|1592.79|1592.79|1591.39|1591.39|1592.79|1592.79|1589.19|1589.19|0
1585301100000|2020-03-27 09:25:00|1591.79|1591.79|1590.22|1590.22|1592.06|1592.06|1589.95|1589.95|0
1585301400000|2020-03-27 09:30:00|1590.07|1590.07|1588.67|1588.67|1591.21|1591.21|1588.04|1588.04|0
1585301700000|2020-03-27 09:35:00|1588.94|1588.94|1588.31|1588.31|1589.98|1589.98|1587.03|1587.03|0
1585302000000|2020-03-27 09:40:00|1588.77|1588.77|1593.83|1593.83|1595.11|1595.11|1588.77|1588.77|0
1585302300000|2020-03-27 09:45:00|1593.97|1593.97|1593.98|1593.98|1594.84|1594.84|1591.38|1591.38|0
1585302600000|2020-03-27 09:50:00|1593.29|1593.29|1595.12|1595.12|1597.55|1597.55|1593.29|1593.29|0
1585302900000|2020-03-27 09:55:00|1594.66|1594.66|1590.37|1590.37|1594.66|1594.66|1590.37|1590.37|0
1585303200000|2020-03-27 10:00:00|1589.68|1589.68|1588.18|1588.18|1589.68|1589.68|1588.18|1588.18|0
1585303500000|2020-03-27 10:05:00|1587.96|1587.96|1585.15|1585.15|1588.03|1588.03|1583.19|1583.19|0
1585303800000|2020-03-27 10:10:00|1585.27|1585.27|1588.11|1588.11|1588.11|1588.11|1585.16|1585.16|0
1585304100000|2020-03-27 10:15:00|1588.32|1588.32|1594.11|1594.11|1594.11|1594.11|1588.08|1588.08|0
1585304400000|2020-03-27 10:20:00|1593.71|1593.71|1596.5|1596.5|1597.06|1597.06|1588.71|1588.71|0
1585304700000|2020-03-27 10:25:00|1595.96|1595.96|1596.26|1596.26|1598.33|1598.33|1595.39|1595.39|0
1585305000000|2020-03-27 10:30:00|1597.18|1597.18|1597.59|1597.59|1597.59|1597.59|1594.56|1594.56|0
1585305300000|2020-03-27 10:35:00|1597.61|1597.61|1598.62|1598.62|1602.44|1602.44|1597.61|1597.61|0
1585305600000|2020-03-27 10:40:00|1598.59|1598.59|1600.06|1600.06|1600.13|1600.13|1598.59|1598.59|0
1585305900000|2020-03-27 10:45:00|1600.33|1600.33|1595.66|1595.66|1601.37|1601.37|1595.66|1595.66|0
1585306200000|2020-03-27 10:50:00|1595.64|1595.64|1592.42|1592.42|1595.71|1595.71|1592.42|1592.42|0
1585306500000|2020-03-27 10:55:00|1592.27|1592.27|1588.39|1588.39|1593.35|1593.35|1588.39|1588.39|0
1585306800000|2020-03-27 11:00:00|1588.16|1588.16|1592.86|1592.86|1593.28|1593.28|1587.77|1587.77|0
1585307100000|2020-03-27 11:05:00|1593.12|1593.12|1592.6|1592.6|1593.14|1593.14|1590.27|1590.27|0
1585307400000|2020-03-27 11:10:00|1591.68|1591.68|1591.92|1591.92|1593.06|1593.06|1590.89|1590.89|0
1585307700000|2020-03-27 11:15:00|1591.91|1591.91|1587.94|1587.94|1592.14|1592.14|1586.41|1586.41|0
1585308000000|2020-03-27 11:20:00|1588.08|1588.08|1582.68|1582.68|1588.08|1588.08|1582.56|1582.56|0
1585308300000|2020-03-27 11:25:00|1582.37|1582.37|1578.03|1578.03|1582.37|1582.37|1578.03|1578.03|0
1585308600000|2020-03-27 11:30:00|1577.57|1577.57|1575.37|1575.37|1577.8|1577.8|1575.37|1575.37|0
1585308900000|2020-03-27 11:35:00|1574.84|1574.84|1579.08|1579.08|1581.29|1581.29|1574.84|1574.84|0
1585309200000|2020-03-27 11:40:00|1579.31|1579.31|1577.34|1577.34|1579.42|1579.42|1576.65|1576.65|0
1585309500000|2020-03-27 11:45:00|1577.87|1577.87|1580.3|1580.3|1581.27|1581.27|1577.35|1577.35|0
1585309800000|2020-03-27 11:50:00|1579.96|1579.96|1575.53|1575.53|1580.9|1580.9|1575.35|1575.35|0
1585310100000|2020-03-27 11:55:00|1575.3|1575.3|1578.39|1578.39|1578.64|1578.64|1574.2|1574.2|0
1585310400000|2020-03-27 12:00:00|1577.45|1577.45|1579.14|1579.14|1579.14|1579.14|1575.39|1575.39|0
1585310700000|2020-03-27 12:05:00|1579.6|1579.6|1580.67|1580.67|1580.67|1580.67|1579.46|1579.46|0
1585311000000|2020-03-27 12:10:00|1581.47|1581.47|1580.79|1580.79|1581.66|1581.66|1580.28|1580.28|0
1585311300000|2020-03-27 12:15:00|1580.6|1580.6|1585.9|1585.9|1585.9|1585.9|1580.6|1580.6|0
1585311600000|2020-03-27 12:20:00|1586.13|1586.13|1582.56|1582.56|1586.59|1586.59|1582.56|1582.56|0
1585311900000|2020-03-27 12:25:00|1582.44|1582.44|1582.89|1582.89|1584.63|1584.63|1581.95|1581.95|0
1585312200000|2020-03-27 12:30:00|1583.81|1583.81|1585.46|1585.46|1585.64|1585.64|1583.81|1583.81|0
1585312500000|2020-03-27 12:35:00|1585.23|1585.23|1583.65|1583.65|1586.32|1586.32|1583.3|1583.3|0
1585312800000|2020-03-27 12:40:00|1584.05|1584.05|1584.44|1584.44|1585.04|1585.04|1582.6|1582.6|0
1585313100000|2020-03-27 12:45:00|1583.52|1583.52|1576.59|1576.59|1584.86|1584.86|1575.1|1575.1|0
1585313400000|2020-03-27 12:50:00|1576.73|1576.73|1577.57|1577.57|1578.98|1578.98|1576.61|1576.61|0
1585313700000|2020-03-27 12:55:00|1577.91|1577.91|1577.38|1577.38|1579.33|1579.33|1575.68|1575.68|0
1585314000000|2020-03-27 13:00:00|1577.61|1577.61|1576.69|1576.69|1578.44|1578.44|1576.69|1576.69|0
1585314300000|2020-03-27 13:05:00|1576.58|1576.58|1578.68|1578.68|1578.97|1578.97|1575.52|1575.52|0
1585314600000|2020-03-27 13:10:00|1579.14|1579.14|1577.41|1577.41|1579.28|1579.28|1576.54|1576.54|0
1585314900000|2020-03-27 13:15:00|1577.64|1577.64|1580.17|1580.17|1580.17|1580.17|1576.95|1576.95|0
1585315200000|2020-03-27 13:20:00|1580.63|1580.63|1580.8|1580.8|1582.28|1582.28|1580.63|1580.63|0
1585315500000|2020-03-27 13:25:00|1581.03|1581.03|1585.44|1585.44|1585.44|1585.44|1580.36|1580.36|0
1585315800000|2020-03-27 13:30:00|1585.9|1585.9|1586.91|1586.91|1588.18|1588.18|1581.79|1581.79|0
1585316100000|2020-03-27 13:35:00|1587.37|1587.37|1586.9|1586.9|1590.46|1590.46|1586.15|1586.15|0
1585316400000|2020-03-27 13:40:00|1585.53|1585.53|1583.07|1583.07|1586.25|1586.25|1579.81|1579.81|0
1585316700000|2020-03-27 13:45:00|1583.1|1583.1|1582.67|1582.67|1583.1|1583.1|1579.55|1579.55|0
1585317000000|2020-03-27 13:50:00|1583.02|1583.02|1583.56|1583.56|1585.74|1585.74|1583.02|1583.02|0
1585317300000|2020-03-27 13:55:00|1583.58|1583.58|1584.96|1584.96|1586.92|1586.92|1583.04|1583.04|0
1585317600000|2020-03-27 14:00:00|1584.83|1584.83|1577.51|1577.51|1584.83|1584.83|1577.51|1577.51|0
1585317900000|2020-03-27 14:05:00|1577.37|1577.37|1577.07|1577.07|1578.36|1578.36|1575.37|1575.37|0
1585318200000|2020-03-27 14:10:00|1577.3|1577.3|1575.5|1575.5|1578.14|1578.14|1573.09|1573.09|0
1585318500000|2020-03-27 14:15:00|1575.27|1575.27|1573.95|1573.95|1576.02|1576.02|1572.35|1572.35|0
1585318800000|2020-03-27 14:20:00|1574.26|1574.26|1573.47|1573.47|1574.26|1574.26|1571.44|1571.44|0
1585319100000|2020-03-27 14:25:00|1573.7|1573.7|1570.37|1570.37|1574.68|1574.68|1568.32|1568.32|0
1585319400000|2020-03-27 14:30:00|1570.28|1570.28|1568.16|1568.16|1571.21|1571.21|1567.61|1567.61|0
1585319700000|2020-03-27 14:35:00|1568.21|1568.21|1567.34|1567.34|1569.21|1569.21|1565.69|1565.69|0
1585320000000|2020-03-27 14:40:00|1567.08|1567.08|1566.21|1566.21|1569.09|1569.09|1566.06|1566.06|0
1585320300000|2020-03-27 14:45:00|1566.12|1566.12|1560.28|1560.28|1566.12|1566.12|1558.07|1558.07|0
1585320600000|2020-03-27 14:50:00|1560.15|1560.15|1563.17|1563.17|1565.12|1565.12|1558.88|1558.88|0
1585320900000|2020-03-27 14:55:00|1564.55|1564.55|1561.3|1561.3|1565.01|1565.01|1560.95|1560.95|0
1585321200000|2020-03-27 15:00:00|1561.07|1561.07|1567.59|1567.59|1568.37|1568.37|1561.07|1561.07|0
1585321500000|2020-03-27 15:05:00|1566.56|1566.56|1576.93|1576.93|1576.93|1576.93|1565.37|1565.37|0
1585321800000|2020-03-27 15:10:00|1576.47|1576.47|1580.3|1580.3|1581.66|1581.66|1576.02|1576.02|0
1585322100000|2020-03-27 15:15:00|1580.76|1580.76|1589.5|1589.5|1592.38|1592.38|1580.76|1580.76|0
1585322400000|2020-03-27 15:20:00|1588.35|1588.35|1587.66|1587.66|1589.55|1589.55|1587.37|1587.37|0
1585322700000|2020-03-27 15:25:00|1587.44|1587.44|1584.97|1584.97|1587.67|1587.67|1582.61|1582.61|0
1585323000000|2020-03-27 15:30:00|1585.43|1585.43|1590.31|1590.31|1590.84|1590.84|1584.39|1584.39|0
1585323300000|2020-03-27 15:35:00|1590.19|1590.19|1591.07|1591.07|1592.08|1592.08|1589.86|1589.86|0
1585323600000|2020-03-27 15:40:00|1591.55|1591.55|1588.92|1588.92|1592.57|1592.57|1586.48|1586.48|0
1585323900000|2020-03-27 15:45:00|1589.38|1589.38|1587.42|1587.42|1589.64|1589.64|1584.13|1584.13|0
1585324200000|2020-03-27 15:50:00|1587.88|1587.88|1593.96|1593.96|1593.96|1593.96|1587.65|1587.65|0
1585324500000|2020-03-27 15:55:00|1594.19|1594.19|1588.57|1588.57|1595.57|1595.57|1588.57|1588.57|0
1585324800000|2020-03-27 16:00:00|1588.5|1588.5|1586.58|1586.58|1589.48|1589.48|1584.49|1584.49|0
1585325100000|2020-03-27 16:05:00|1586.61|1586.61|1584.41|1584.41|1589.92|1589.92|1583.49|1583.49|0
1585325400000|2020-03-27 16:10:00|1584.64|1584.64|1587.25|1587.25|1587.25|1587.25|1583.73|1583.73|0
1585325700000|2020-03-27 16:15:00|1587.48|1587.48|1592.72|1592.72|1592.79|1592.79|1586.77|1586.77|0
1585326000000|2020-03-27 16:20:00|1592.03|1592.03|1584.35|1584.35|1592.49|1592.49|1583.81|1583.81|0
1585326300000|2020-03-27 16:25:00|1584.32|1584.32|1588.8|1588.8|1590.69|1590.69|1582.86|1582.86|0
1585552500000|2020-03-30 07:15:00|1586.09|1586.09|1580.79|1580.79|1586.28|1586.28|1579.82|1579.82|0
1585552800000|2020-03-30 07:20:00|1580.55|1580.55|1575.62|1575.62|1582.33|1582.33|1575.49|1575.49|0
1585553100000|2020-03-30 07:25:00|1575.35|1575.35|1568.96|1568.96|1575.35|1575.35|1567.65|1567.65|0
1585553400000|2020-03-30 07:30:00|1569.05|1569.05|1572.71|1572.71|1572.71|1572.71|1567.21|1567.21|0
1585553700000|2020-03-30 07:35:00|1571.64|1571.64|1567.33|1567.33|1571.64|1571.64|1564.08|1564.08|0
1585554000000|2020-03-30 07:40:00|1567.07|1567.07|1561.81|1561.81|1567.23|1567.23|1560.45|1560.45|0
1585554300000|2020-03-30 07:45:00|1563.42|1563.42|1562.18|1562.18|1563.42|1563.42|1559.5|1559.5|0
1585554600000|2020-03-30 07:50:00|1561.54|1561.54|1557.69|1557.69|1561.54|1561.54|1556.19|1556.19|0
1585554900000|2020-03-30 07:55:00|1557.38|1557.38|1554.42|1554.42|1557.38|1557.38|1552.33|1552.33|0
1585555200000|2020-03-30 08:00:00|1553.6|1553.6|1558.62|1558.62|1558.89|1558.89|1552.83|1552.83|0
1585555500000|2020-03-30 08:05:00|1558.36|1558.36|1565.36|1565.36|1566.26|1566.26|1558.28|1558.28|0
1585555800000|2020-03-30 08:10:00|1565.12|1565.12|1564.72|1564.72|1566.08|1566.08|1561.36|1561.36|0
1585556100000|2020-03-30 08:15:00|1564.84|1564.84|1559.57|1559.57|1566.1|1566.1|1559.27|1559.27|0
1585556400000|2020-03-30 08:20:00|1559.55|1559.55|1555.18|1555.18|1559.55|1559.55|1554.88|1554.88|0
1585556700000|2020-03-30 08:25:00|1555.2|1555.2|1555.55|1555.55|1555.56|1555.56|1552.67|1552.67|0
1585557000000|2020-03-30 08:30:00|1555.53|1555.53|1558.84|1558.84|1560.08|1560.08|1555.01|1555.01|0
1585557300000|2020-03-30 08:35:00|1559.99|1559.99|1551.92|1551.92|1559.99|1559.99|1551.75|1551.75|0
1585557600000|2020-03-30 08:40:00|1552.27|1552.27|1558.69|1558.69|1558.69|1558.69|1552.27|1552.27|0
1585557900000|2020-03-30 08:45:00|1558.19|1558.19|1560.79|1560.79|1560.81|1560.81|1557.29|1557.29|0
1585558200000|2020-03-30 08:50:00|1561.73|1561.73|1554.68|1554.68|1562.42|1562.42|1554.13|1554.13|0
1585558500000|2020-03-30 08:55:00|1555.35|1555.35|1562.78|1562.78|1563.7|1563.7|1555.25|1555.25|0
1585558800000|2020-03-30 09:00:00|1562.09|1562.09|1558.19|1558.19|1562.46|1562.46|1558.19|1558.19|0
1585559100000|2020-03-30 09:05:00|1555.77|1555.77|1561.09|1561.09|1561.09|1561.09|1555.77|1555.77|0
1585559400000|2020-03-30 09:10:00|1560.86|1560.86|1565.54|1565.54|1568.25|1568.25|1560.57|1560.57|0
1585559700000|2020-03-30 09:15:00|1565.08|1565.08|1565.73|1565.73|1566.13|1566.13|1561.81|1561.81|0
1585560000000|2020-03-30 09:20:00|1565.97|1565.97|1572.95|1572.95|1572.95|1572.95|1565.52|1565.52|0
1585560300000|2020-03-30 09:25:00|1573.87|1573.87|1574.52|1574.52|1576.4|1576.4|1572.83|1572.83|0
1585560600000|2020-03-30 09:30:00|1574.97|1574.97|1573|1573|1576.81|1576.81|1572.73|1572.73|0
1585560900000|2020-03-30 09:35:00|1573.26|1573.26|1577.26|1577.26|1579.7|1579.7|1573.26|1573.26|0
1585561200000|2020-03-30 09:40:00|1577.31|1577.31|1568.17|1568.17|1577.31|1577.31|1568.17|1568.17|0
1585561500000|2020-03-30 09:45:00|1567.9|1567.9|1569.81|1569.81|1572.07|1572.07|1567.34|1567.34|0
1585561800000|2020-03-30 09:50:00|1569.97|1569.97|1572.1|1572.1|1572.28|1572.28|1569.97|1569.97|0
1585562100000|2020-03-30 09:55:00|1572.03|1572.03|1570.7|1570.7|1572.83|1572.83|1570.7|1570.7|0
1585562400000|2020-03-30 10:00:00|1570.47|1570.47|1573.8|1573.8|1573.8|1573.8|1569.78|1569.78|0
1585562700000|2020-03-30 10:05:00|1574.87|1574.87|1571.61|1571.61|1575.79|1575.79|1571.61|1571.61|0
1585563000000|2020-03-30 10:10:00|1571.48|1571.48|1578.35|1578.35|1579.5|1579.5|1570.81|1570.81|0
1585563300000|2020-03-30 10:15:00|1577.66|1577.66|1572.51|1572.51|1577.97|1577.97|1572.51|1572.51|0
1585563600000|2020-03-30 10:20:00|1572.28|1572.28|1571.01|1571.01|1573.22|1573.22|1567.94|1567.94|0
1585563900000|2020-03-30 10:25:00|1570.86|1570.86|1571.06|1571.06|1571.06|1571.06|1567.23|1567.23|0
1585564200000|2020-03-30 10:30:00|1571.86|1571.86|1571.82|1571.82|1574.81|1574.81|1571.46|1571.46|0
1585564500000|2020-03-30 10:35:00|1571.13|1571.13|1577|1577|1577|1577|1568.58|1568.58|0
1585564800000|2020-03-30 10:40:00|1576.55|1576.55|1575.03|1575.03|1576.93|1576.93|1572.22|1572.22|0
1585565100000|2020-03-30 10:45:00|1574.77|1574.77|1574.68|1574.68|1575.49|1575.49|1573.34|1573.34|0
1585565400000|2020-03-30 10:50:00|1574.45|1574.45|1569.86|1569.86|1575.06|1575.06|1569.86|1569.86|0
1585565700000|2020-03-30 10:55:00|1569.4|1569.4|1569.81|1569.81|1569.85|1569.85|1565.2|1565.2|0
1585566000000|2020-03-30 11:00:00|1569.23|1569.23|1571.23|1571.23|1572.92|1572.92|1567.48|1567.48|0
1585566300000|2020-03-30 11:05:00|1571.5|1571.5|1569.27|1569.27|1571.5|1571.5|1568.08|1568.08|0
1585566600000|2020-03-30 11:10:00|1569.73|1569.73|1570.05|1570.05|1572.02|1572.02|1569.62|1569.62|0
1585566900000|2020-03-30 11:15:00|1570.46|1570.46|1571.48|1571.48|1573.2|1573.2|1570.23|1570.23|0
1585567200000|2020-03-30 11:20:00|1570.79|1570.79|1571.91|1571.91|1572.03|1572.03|1569.87|1569.87|0
1585567500000|2020-03-30 11:25:00|1572.25|1572.25|1569.48|1569.48|1573.31|1573.31|1569.32|1569.32|0
1585567800000|2020-03-30 11:30:00|1569.39|1569.39|1568.96|1568.96|1571.19|1571.19|1568.68|1568.68|0
1585568100000|2020-03-30 11:35:00|1569.23|1569.23|1572.19|1572.19|1574.88|1574.88|1569.23|1569.23|0
1585568400000|2020-03-30 11:40:00|1571.89|1571.89|1569.44|1569.44|1571.89|1571.89|1566.84|1566.84|0
1585568700000|2020-03-30 11:45:00|1570.7|1570.7|1572.03|1572.03|1573.19|1573.19|1569.66|1569.66|0
1585569000000|2020-03-30 11:50:00|1572.84|1572.84|1578.37|1578.37|1578.83|1578.83|1572.29|1572.29|0
1585569300000|2020-03-30 11:55:00|1578.29|1578.29|1578.08|1578.08|1579.73|1579.73|1577.49|1577.49|0
1585569600000|2020-03-30 12:00:00|1577.97|1577.97|1575.67|1575.67|1578.06|1578.06|1575.11|1575.11|0
1585569900000|2020-03-30 12:05:00|1576.5|1576.5|1581.22|1581.22|1582.77|1582.77|1576.5|1576.5|0
1585570200000|2020-03-30 12:10:00|1581.35|1581.35|1587.91|1587.91|1587.91|1587.91|1581.35|1581.35|0
1585570500000|2020-03-30 12:15:00|1587.98|1587.98|1593.49|1593.49|1593.49|1593.49|1587.91|1587.91|0
1585570800000|2020-03-30 12:20:00|1593.61|1593.61|1594.95|1594.95|1595.63|1595.63|1592.72|1592.72|0
1585571100000|2020-03-30 12:25:00|1595.13|1595.13|1603.16|1603.16|1603.16|1603.16|1595.13|1595.13|0
1585571400000|2020-03-30 12:30:00|1602.9|1602.9|1601.46|1601.46|1603.69|1603.69|1598.59|1598.59|0
1585571700000|2020-03-30 12:35:00|1601.32|1601.32|1603.3|1603.3|1603.3|1603.3|1600.63|1600.63|0
1585572000000|2020-03-30 12:40:00|1603.07|1603.07|1600.7|1600.7|1603.3|1603.3|1598.15|1598.15|0
1585572300000|2020-03-30 12:45:00|1601.16|1601.16|1592.39|1592.39|1601.28|1601.28|1592.39|1592.39|0
1585572600000|2020-03-30 12:50:00|1592.85|1592.85|1597.18|1597.18|1597.18|1597.18|1592.76|1592.76|0
1585572900000|2020-03-30 12:55:00|1596.15|1596.15|1592.94|1592.94|1596.15|1596.15|1592.49|1592.49|0
1585573200000|2020-03-30 13:00:00|1593.28|1593.28|1587.66|1587.66|1594.22|1594.22|1587.66|1587.66|0
1585573500000|2020-03-30 13:05:00|1588.49|1588.49|1585.36|1585.36|1588.49|1588.49|1582.39|1582.39|0
1585573800000|2020-03-30 13:10:00|1585.19|1585.19|1591.11|1591.11|1591.81|1591.81|1585.19|1585.19|0
1585574100000|2020-03-30 13:15:00|1590.54|1590.54|1588.11|1588.11|1591.71|1591.71|1588.11|1588.11|0
1585574400000|2020-03-30 13:20:00|1587.92|1587.92|1587.3|1587.3|1587.97|1587.97|1584.95|1584.95|0
1585574700000|2020-03-30 13:25:00|1587.31|1587.31|1591.99|1591.99|1591.99|1591.99|1587.31|1587.31|0
1585575000000|2020-03-30 13:30:00|1592.23|1592.23|1592.73|1592.73|1595.54|1595.54|1591.71|1591.71|0
1585575300000|2020-03-30 13:35:00|1592.88|1592.88|1590.22|1590.22|1594.21|1594.21|1590.11|1590.11|0
1585575600000|2020-03-30 13:40:00|1590.5|1590.5|1591.81|1591.81|1592.63|1592.63|1588.2|1588.2|0
1585575900000|2020-03-30 13:45:00|1591.95|1591.95|1595.81|1595.81|1595.94|1595.94|1589.64|1589.64|0
1585576200000|2020-03-30 13:50:00|1595.68|1595.68|1593.56|1593.56|1598.22|1598.22|1593.1|1593.1|0
1585576500000|2020-03-30 13:55:00|1593.67|1593.67|1591.56|1591.56|1596.96|1596.96|1591.29|1591.29|0
1585576800000|2020-03-30 14:00:00|1592|1592|1592.21|1592.21|1593.57|1593.57|1590.33|1590.33|0
1585577100000|2020-03-30 14:05:00|1592.08|1592.08|1593.88|1593.88|1595.65|1595.65|1592.08|1592.08|0
1585577400000|2020-03-30 14:10:00|1593.61|1593.61|1593.57|1593.57|1594|1594|1590.63|1590.63|0
1585577700000|2020-03-30 14:15:00|1593.45|1593.45|1594.89|1594.89|1594.89|1594.89|1592.26|1592.26|0
1585578000000|2020-03-30 14:20:00|1594.85|1594.85|1598.68|1598.68|1599|1599|1594.5|1594.5|0
1585578300000|2020-03-30 14:25:00|1598.56|1598.56|1597.8|1597.8|1600.86|1600.86|1597.57|1597.57|0
1585578600000|2020-03-30 14:30:00|1597.82|1597.82|1599.83|1599.83|1601.28|1601.28|1596.98|1596.98|0
1585578900000|2020-03-30 14:35:00|1599.72|1599.72|1601.35|1601.35|1603.34|1603.34|1599.72|1599.72|0
1585579200000|2020-03-30 14:40:00|1601.58|1601.58|1602.71|1602.71|1602.77|1602.77|1599.94|1599.94|0
1585579500000|2020-03-30 14:45:00|1602.72|1602.72|1603.13|1603.13|1604.27|1604.27|1602.25|1602.25|0
1585579800000|2020-03-30 14:50:00|1603.32|1603.32|1601.54|1601.54|1603.32|1603.32|1598.06|1598.06|0
1585580100000|2020-03-30 14:55:00|1601.77|1601.77|1601.71|1601.71|1603.48|1603.48|1601.25|1601.25|0
1585580400000|2020-03-30 15:00:00|1601.59|1601.59|1603.69|1603.69|1604.86|1604.86|1599.17|1599.17|0
1585580700000|2020-03-30 15:05:00|1604.15|1604.15|1605.59|1605.59|1608.02|1608.02|1604.07|1604.07|0
1585581000000|2020-03-30 15:10:00|1606.13|1606.13|1604.6|1604.6|1608.05|1608.05|1603.59|1603.59|0
1585581300000|2020-03-30 15:15:00|1604.83|1604.83|1608.08|1608.08|1610.35|1610.35|1604.6|1604.6|0
1585581600000|2020-03-30 15:20:00|1608.31|1608.31|1608.56|1608.56|1609.28|1609.28|1607.35|1607.35|0
1585581900000|2020-03-30 15:25:00|1608.32|1608.32|1605.48|1605.48|1610.65|1610.65|1605.36|1605.36|0
1585638900000|2020-03-31 07:15:00|1635.74|1635.74|1637.03|1637.03|1639.46|1639.46|1630.19|1630.19|0
1585639200000|2020-03-31 07:20:00|1636.46|1636.46|1635.78|1635.78|1641.9|1641.9|1635.69|1635.69|0
1585639500000|2020-03-31 07:25:00|1636.04|1636.04|1636.2|1636.2|1637.62|1637.62|1628.69|1628.69|0
1585639800000|2020-03-31 07:30:00|1634.72|1634.72|1635.37|1635.37|1643.84|1643.84|1634.59|1634.59|0
1585640100000|2020-03-31 07:35:00|1636.71|1636.71|1634.48|1634.48|1642.96|1642.96|1634.48|1634.48|0
1585640400000|2020-03-31 07:40:00|1633.67|1633.67|1642.25|1642.25|1642.25|1642.25|1632.44|1632.44|0
1585640700000|2020-03-31 07:45:00|1643.02|1643.02|1638.79|1638.79|1643.12|1643.12|1637.24|1637.24|0
1585641000000|2020-03-31 07:50:00|1638.1|1638.1|1641.19|1641.19|1644.69|1644.69|1638.1|1638.1|0
1585641300000|2020-03-31 07:55:00|1641.07|1641.07|1639.8|1639.8|1644.22|1644.22|1639.61|1639.61|0
1585641600000|2020-03-31 08:00:00|1639.94|1639.94|1639.95|1639.95|1643.19|1643.19|1636.75|1636.75|0
1585641900000|2020-03-31 08:05:00|1639.68|1639.68|1640.31|1640.31|1643.95|1643.95|1636.7|1636.7|0
1585642200000|2020-03-31 08:10:00|1640.38|1640.38|1638.46|1638.46|1645.06|1645.06|1638.15|1638.15|0
1585642500000|2020-03-31 08:15:00|1636.17|1636.17|1637.23|1637.23|1638.66|1638.66|1636.17|1636.17|0
1585642800000|2020-03-31 08:20:00|1637.41|1637.41|1640.17|1640.17|1641.29|1641.29|1635.73|1635.73|0
1585643100000|2020-03-31 08:25:00|1641.11|1641.11|1641.23|1641.23|1642.37|1642.37|1635.41|1635.41|0
1585643400000|2020-03-31 08:30:00|1641.56|1641.56|1643.54|1643.54|1643.85|1643.85|1640.47|1640.47|0
1585643700000|2020-03-31 08:35:00|1643.66|1643.66|1639.65|1639.65|1643.77|1643.77|1638.89|1638.89|0
1585644000000|2020-03-31 08:40:00|1639.55|1639.55|1645.83|1645.83|1645.83|1645.83|1639.55|1639.55|0
1585644300000|2020-03-31 08:45:00|1644.91|1644.91|1644.21|1644.21|1646.32|1646.32|1642.07|1642.07|0
1585644600000|2020-03-31 08:50:00|1644.9|1644.9|1645.21|1645.21|1647.73|1647.73|1644.86|1644.86|0
1585644900000|2020-03-31 08:55:00|1645.24|1645.24|1648.8|1648.8|1649.55|1649.55|1645.24|1645.24|0
1585645200000|2020-03-31 09:00:00|1648.72|1648.72|1647.14|1647.14|1648.77|1648.77|1646.89|1646.89|0
1585645500000|2020-03-31 09:05:00|1647.26|1647.26|1648.18|1648.18|1650.32|1650.32|1645.9|1645.9|0
1585645800000|2020-03-31 09:10:00|1647.95|1647.95|1647.53|1647.53|1649.9|1649.9|1646.04|1646.04|0
1585646100000|2020-03-31 09:15:00|1647.94|1647.94|1646|1646|1647.94|1647.94|1642.2|1642.2|0
1585646400000|2020-03-31 09:20:00|1645.73|1645.73|1646.76|1646.76|1648.39|1648.39|1644.77|1644.77|0
1585646700000|2020-03-31 09:25:00|1647.22|1647.22|1645.05|1645.05|1647.22|1647.22|1644.93|1644.93|0
1585647000000|2020-03-31 09:30:00|1645.45|1645.45|1646.01|1646.01|1648.97|1648.97|1645.45|1645.45|0
1585647300000|2020-03-31 09:35:00|1646.09|1646.09|1649.54|1649.54|1650.32|1650.32|1646.09|1646.09|0
1585647600000|2020-03-31 09:40:00|1649.61|1649.61|1648.59|1648.59|1653.39|1653.39|1648.59|1648.59|0
1585647900000|2020-03-31 09:45:00|1648.6|1648.6|1648.86|1648.86|1649.14|1649.14|1648.07|1648.07|0
1585648200000|2020-03-31 09:50:00|1649.55|1649.55|1649.21|1649.21|1651.49|1651.49|1647.12|1647.12|0
1585648500000|2020-03-31 09:55:00|1649.75|1649.75|1650.26|1650.26|1650.61|1650.61|1648.37|1648.37|0
1585648800000|2020-03-31 10:00:00|1650.4|1650.4|1646.78|1646.78|1650.4|1650.4|1646.65|1646.65|0
1585649100000|2020-03-31 10:05:00|1646.32|1646.32|1646.37|1646.37|1647.1|1647.1|1645.4|1645.4|0
1585649400000|2020-03-31 10:10:00|1646.49|1646.49|1648.74|1648.74|1649.01|1649.01|1645.53|1645.53|0
1585649700000|2020-03-31 10:15:00|1648.28|1648.28|1646.17|1646.17|1648.74|1648.74|1646.17|1646.17|0
1585650000000|2020-03-31 10:20:00|1645.71|1645.71|1643.02|1643.02|1645.86|1645.86|1641.22|1641.22|0
1585650300000|2020-03-31 10:25:00|1642.61|1642.61|1639.45|1639.45|1642.68|1642.68|1638.19|1638.19|0
1585650600000|2020-03-31 10:30:00|1638.53|1638.53|1638.3|1638.3|1639.73|1639.73|1636.85|1636.85|0
1585650900000|2020-03-31 10:35:00|1637.76|1637.76|1633.39|1633.39|1637.76|1637.76|1633.16|1633.16|0
1585651200000|2020-03-31 10:40:00|1633.79|1633.79|1634.81|1634.81|1635.25|1635.25|1633.6|1633.6|0
1585651500000|2020-03-31 10:45:00|1634.42|1634.42|1634.75|1634.75|1636.91|1636.91|1633.63|1633.63|0
1585651800000|2020-03-31 10:50:00|1634.18|1634.18|1637.94|1637.94|1639.05|1639.05|1634.18|1634.18|0
1585652100000|2020-03-31 10:55:00|1637.71|1637.71|1639.05|1639.05|1639.43|1639.43|1637.16|1637.16|0
1585652400000|2020-03-31 11:00:00|1638.51|1638.51|1637.65|1637.65|1639.61|1639.61|1636.39|1636.39|0
1585652700000|2020-03-31 11:05:00|1637.56|1637.56|1635.68|1635.68|1640.72|1640.72|1635.68|1635.68|0
1585653000000|2020-03-31 11:10:00|1635.91|1635.91|1636.24|1636.24|1637.36|1637.36|1635.78|1635.78|0
1585653300000|2020-03-31 11:15:00|1635.78|1635.78|1640.02|1640.02|1640.54|1640.54|1635.78|1635.78|0
1585653600000|2020-03-31 11:20:00|1640.48|1640.48|1639.56|1639.56|1641.61|1641.61|1637.84|1637.84|0
1585653900000|2020-03-31 11:25:00|1639.79|1639.79|1640.61|1640.61|1640.79|1640.79|1637.84|1637.84|0
1585654200000|2020-03-31 11:30:00|1641.53|1641.53|1642.13|1642.13|1642.27|1642.27|1641.12|1641.12|0
1585654500000|2020-03-31 11:35:00|1641.94|1641.94|1639.84|1639.84|1642.37|1642.37|1639.84|1639.84|0
1585654800000|2020-03-31 11:40:00|1639.74|1639.74|1639.52|1639.52|1640.71|1640.71|1638.7|1638.7|0
1585655100000|2020-03-31 11:45:00|1639.06|1639.06|1639.77|1639.77|1640.05|1640.05|1638.02|1638.02|0
1585655400000|2020-03-31 11:50:00|1640|1640|1641.32|1641.32|1641.39|1641.39|1639.69|1639.69|0
1585655700000|2020-03-31 11:55:00|1641.98|1641.98|1643.42|1643.42|1645.28|1645.28|1641.98|1641.98|0
1585656000000|2020-03-31 12:00:00|1642.39|1642.39|1644.94|1644.94|1645.41|1645.41|1641.94|1641.94|0
1585656300000|2020-03-31 12:05:00|1645.06|1645.06|1638.55|1638.55|1645.06|1645.06|1638.14|1638.14|0
1585656600000|2020-03-31 12:10:00|1638.43|1638.43|1638.77|1638.77|1641.34|1641.34|1636.7|1636.7|0
1585656900000|2020-03-31 12:15:00|1638.94|1638.94|1638.06|1638.06|1639.85|1639.85|1636.9|1636.9|0
1585657200000|2020-03-31 12:20:00|1637.83|1637.83|1635.7|1635.7|1639.47|1639.47|1634.58|1634.58|0
1585657500000|2020-03-31 12:25:00|1635.11|1635.11|1636.84|1636.84|1639.37|1639.37|1635.11|1635.11|0
1585657800000|2020-03-31 12:30:00|1637.3|1637.3|1642.95|1642.95|1644.47|1644.47|1637.17|1637.17|0
1585658100000|2020-03-31 12:35:00|1642.03|1642.03|1637.2|1637.2|1642.7|1642.7|1637.19|1637.19|0
1585658400000|2020-03-31 12:40:00|1637.31|1637.31|1641.01|1641.01|1641.26|1641.26|1637.31|1637.31|0
1585658700000|2020-03-31 12:45:00|1641.24|1641.24|1642.11|1642.11|1642.11|1642.11|1638.67|1638.67|0
1585659000000|2020-03-31 12:50:00|1642.02|1642.02|1642.47|1642.47|1645.2|1645.2|1640.65|1640.65|0
1585659300000|2020-03-31 12:55:00|1642.34|1642.34|1646.23|1646.23|1646.78|1646.78|1641.93|1641.93|0
1585659600000|2020-03-31 13:00:00|1646|1646|1647.05|1647.05|1650.13|1650.13|1645.54|1645.54|0
1585659900000|2020-03-31 13:05:00|1646.78|1646.78|1646.6|1646.6|1648.3|1648.3|1644.72|1644.72|0
1585660200000|2020-03-31 13:10:00|1644.77|1644.77|1643.57|1643.57|1646.83|1646.83|1643.57|1643.57|0
1585660500000|2020-03-31 13:15:00|1643.56|1643.56|1643.08|1643.08|1644.36|1644.36|1642.41|1642.41|0
1585660800000|2020-03-31 13:20:00|1642.81|1642.81|1638.79|1638.79|1642.81|1642.81|1638.79|1638.79|0
1585661100000|2020-03-31 13:25:00|1638.26|1638.26|1641.03|1641.03|1641.03|1641.03|1636.06|1636.06|0
1585661400000|2020-03-31 13:30:00|1640.87|1640.87|1640.59|1640.59|1642.76|1642.76|1638.99|1638.99|0
1585661700000|2020-03-31 13:35:00|1640.13|1640.13|1643.86|1643.86|1644.48|1644.48|1640.02|1640.02|0
1585662000000|2020-03-31 13:40:00|1643.97|1643.97|1643.02|1643.02|1645.21|1645.21|1642.46|1642.46|0
1585662300000|2020-03-31 13:45:00|1642.89|1642.89|1636.18|1636.18|1643.46|1643.46|1634.58|1634.58|0
1585662600000|2020-03-31 13:50:00|1636.31|1636.31|1636.55|1636.55|1637.74|1637.74|1633.17|1633.17|0
1585662900000|2020-03-31 13:55:00|1636.68|1636.68|1636.14|1636.14|1640.99|1640.99|1636.14|1636.14|0
1585663200000|2020-03-31 14:00:00|1636.83|1636.83|1635.6|1635.6|1639.67|1639.67|1633.56|1633.56|0
1585663500000|2020-03-31 14:05:00|1635.37|1635.37|1632.79|1632.79|1636.35|1636.35|1630.53|1630.53|0
1585663800000|2020-03-31 14:10:00|1633.16|1633.16|1640.47|1640.47|1640.54|1640.54|1633.03|1633.03|0
1585664100000|2020-03-31 14:15:00|1640.24|1640.24|1642.85|1642.85|1643.08|1643.08|1638.54|1638.54|0
1585664400000|2020-03-31 14:20:00|1642.62|1642.62|1643.01|1643.01|1644.17|1644.17|1641.38|1641.38|0
1585664700000|2020-03-31 14:25:00|1642.55|1642.55|1637.47|1637.47|1642.55|1642.55|1637.47|1637.47|0
1585665000000|2020-03-31 14:30:00|1637.93|1637.93|1636.8|1636.8|1638.56|1638.56|1635.01|1635.01|0
1585665300000|2020-03-31 14:35:00|1636.57|1636.57|1640.57|1640.57|1642.57|1642.57|1636.57|1636.57|0
1585665600000|2020-03-31 14:40:00|1641.03|1641.03|1639.67|1639.67|1643.72|1643.72|1639.59|1639.59|0
1585665900000|2020-03-31 14:45:00|1639.74|1639.74|1641.72|1641.72|1643.2|1643.2|1639.74|1639.74|0
1585666200000|2020-03-31 14:50:00|1641.49|1641.49|1636.73|1636.73|1641.49|1641.49|1635.6|1635.6|0
1585666500000|2020-03-31 14:55:00|1636.5|1636.5|1629.48|1629.48|1636.83|1636.83|1628.91|1628.91|0
1585666800000|2020-03-31 15:00:00|1629.08|1629.08|1623.46|1623.46|1629.41|1629.41|1623.3|1623.3|0
1585667100000|2020-03-31 15:05:00|1623.69|1623.69|1624.99|1624.99|1626.77|1626.77|1623.56|1623.56|0
1585667400000|2020-03-31 15:10:00|1624.53|1624.53|1625.08|1625.08|1627.87|1627.87|1623.42|1623.42|0
1585667700000|2020-03-31 15:15:00|1624.99|1624.99|1621.62|1621.62|1625.34|1625.34|1620.67|1620.67|0
1585668000000|2020-03-31 15:20:00|1621.53|1621.53|1618.53|1618.53|1624.56|1624.56|1618.13|1618.13|0
1585668300000|2020-03-31 15:25:00|1618.23|1618.23|1630.47|1630.47|1632.48|1632.48|1616.75|1616.75|0
1585725300000|2020-04-01 07:15:00|1603.64|1603.64|1609.96|1609.96|1614.77|1614.77|1600.09|1600.09|0
1585725600000|2020-04-01 07:20:00|1610.14|1610.14|1594.69|1594.69|1610.14|1610.14|1593.78|1593.78|0
1585725900000|2020-04-01 07:25:00|1594.27|1594.27|1597.04|1597.04|1598.21|1598.21|1593.09|1593.09|0
1585726200000|2020-04-01 07:30:00|1597.51|1597.51|1595.55|1595.55|1598.89|1598.89|1593.18|1593.18|0
1585726500000|2020-04-01 07:35:00|1595.78|1595.78|1603.92|1603.92|1605.28|1605.28|1594.78|1594.78|0
1585726800000|2020-04-01 07:40:00|1604.19|1604.19|1601.37|1601.37|1604.34|1604.34|1598.81|1598.81|0
1585727100000|2020-04-01 07:45:00|1601.51|1601.51|1593.88|1593.88|1602.55|1602.55|1593.88|1593.88|0
1585727400000|2020-04-01 07:50:00|1594.11|1594.11|1602.45|1602.45|1604.2|1604.2|1594.11|1594.11|0
1585727700000|2020-04-01 07:55:00|1603.14|1603.14|1602.42|1602.42|1604.62|1604.62|1601.5|1601.5|0
1585728000000|2020-04-01 08:00:00|1601.5|1601.5|1601.78|1601.78|1603.74|1603.74|1600.1|1600.1|0
1585728300000|2020-04-01 08:05:00|1601.33|1601.33|1603.21|1603.21|1606.46|1606.46|1597.86|1597.86|0
1585728600000|2020-04-01 08:10:00|1602.8|1602.8|1607.85|1607.85|1611.16|1611.16|1602.14|1602.14|0
1585728900000|2020-04-01 08:15:00|1607.62|1607.62|1602.84|1602.84|1607.65|1607.65|1602.84|1602.84|0
1585729200000|2020-04-01 08:20:00|1602.38|1602.38|1605.28|1605.28|1605.28|1605.28|1598.29|1598.29|0
1585729500000|2020-04-01 08:25:00|1605.13|1605.13|1603.82|1603.82|1605.9|1605.9|1603.82|1603.82|0
1585729800000|2020-04-01 08:30:00|1604.23|1604.23|1598.37|1598.37|1605.22|1605.22|1598.37|1598.37|0
1585730100000|2020-04-01 08:35:00|1598.17|1598.17|1599.62|1599.62|1602.56|1602.56|1597.93|1597.93|0
1585730400000|2020-04-01 08:40:00|1599.35|1599.35|1598.48|1598.48|1599.68|1599.68|1598.01|1598.01|0
1585730700000|2020-04-01 08:45:00|1598.21|1598.21|1604.88|1604.88|1604.88|1604.88|1598.1|1598.1|0
1585731000000|2020-04-01 08:50:00|1604.96|1604.96|1603.4|1603.4|1604.96|1604.96|1602.46|1602.46|0
1585731300000|2020-04-01 08:55:00|1603.17|1603.17|1605.79|1605.79|1607.31|1607.31|1603.17|1603.17|0
1585731600000|2020-04-01 09:00:00|1605.72|1605.72|1607.74|1607.74|1609.56|1609.56|1605.72|1605.72|0
1585731900000|2020-04-01 09:05:00|1608.43|1608.43|1611.24|1611.24|1611.24|1611.24|1608.09|1608.09|0
1585732200000|2020-04-01 09:10:00|1611.58|1611.58|1608.82|1608.82|1612.95|1612.95|1608.2|1608.2|0
1585732500000|2020-04-01 09:15:00|1608.36|1608.36|1602.83|1602.83|1608.36|1608.36|1601.76|1601.76|0
1585732800000|2020-04-01 09:20:00|1603.06|1603.06|1603.87|1603.87|1604.98|1604.98|1602.83|1602.83|0
1585733100000|2020-04-01 09:25:00|1603.72|1603.72|1600.33|1600.33|1603.72|1603.72|1599.42|1599.42|0
1585733400000|2020-04-01 09:30:00|1600.59|1600.59|1599.91|1599.91|1602.25|1602.25|1598.78|1598.78|0
1585733700000|2020-04-01 09:35:00|1600.05|1600.05|1603.45|1603.45|1603.68|1603.68|1598.29|1598.29|0
1585734000000|2020-04-01 09:40:00|1603.4|1603.4|1606.75|1606.75|1608.92|1608.92|1603.4|1603.4|0
1585734300000|2020-04-01 09:45:00|1606.52|1606.52|1605.73|1605.73|1606.78|1606.78|1604.9|1604.9|0
1585734600000|2020-04-01 09:50:00|1605.76|1605.76|1607.78|1607.78|1607.78|1607.78|1604.53|1604.53|0
1585734900000|2020-04-01 09:55:00|1607.55|1607.55|1600.36|1600.36|1607.78|1607.78|1599.79|1599.79|0
1585735200000|2020-04-01 10:00:00|1601.51|1601.51|1603.43|1603.43|1603.95|1603.95|1601.08|1601.08|0
1585735500000|2020-04-01 10:05:00|1603.9|1603.9|1601.19|1601.19|1603.9|1603.9|1600.14|1600.14|0
1585735800000|2020-04-01 10:10:00|1600.61|1600.61|1596.54|1596.54|1601.07|1601.07|1596.32|1596.32|0
1585736100000|2020-04-01 10:15:00|1596.41|1596.41|1600.44|1600.44|1600.44|1600.44|1595.44|1595.44|0
1585736400000|2020-04-01 10:20:00|1600.51|1600.51|1598.43|1598.43|1601.84|1601.84|1597.3|1597.3|0
1585736700000|2020-04-01 10:25:00|1598.67|1598.67|1599.42|1599.42|1601.53|1601.53|1598.4|1598.4|0
1585737000000|2020-04-01 10:30:00|1599.63|1599.63|1601.37|1601.37|1601.59|1601.59|1596.82|1596.82|0
1585737300000|2020-04-01 10:35:00|1601.59|1601.59|1599.26|1599.26|1601.74|1601.74|1599.26|1599.26|0
1585737600000|2020-04-01 10:40:00|1599.13|1599.13|1595.05|1595.05|1599.13|1599.13|1594.87|1594.87|0
1585737900000|2020-04-01 10:45:00|1595.2|1595.2|1594.4|1594.4|1596.17|1596.17|1593.93|1593.93|0
1585738200000|2020-04-01 10:50:00|1594.94|1594.94|1593.15|1593.15|1596.71|1596.71|1592.75|1592.75|0
1585738500000|2020-04-01 10:55:00|1593.19|1593.19|1597.31|1597.31|1597.43|1597.43|1590.03|1590.03|0
1585738800000|2020-04-01 11:00:00|1597.92|1597.92|1597.25|1597.25|1599|1599|1594.15|1594.15|0
1585739100000|2020-04-01 11:05:00|1597.38|1597.38|1595.52|1595.52|1598.58|1598.58|1595.52|1595.52|0
1585739400000|2020-04-01 11:10:00|1595.49|1595.49|1594.79|1594.79|1595.66|1595.66|1593.71|1593.71|0
1585739700000|2020-04-01 11:15:00|1594.23|1594.23|1595.84|1595.84|1595.85|1595.85|1593.7|1593.7|0
1585740000000|2020-04-01 11:20:00|1595.97|1595.97|1590.4|1590.4|1595.97|1595.97|1590.4|1590.4|0
1585740300000|2020-04-01 11:25:00|1590.05|1590.05|1589.91|1589.91|1590.05|1590.05|1586.48|1586.48|0
1585740600000|2020-04-01 11:30:00|1590.45|1590.45|1592.82|1592.82|1594.05|1594.05|1590.45|1590.45|0
1585740900000|2020-04-01 11:35:00|1593.51|1593.51|1593.76|1593.76|1594.26|1594.26|1591.75|1591.75|0
1585741200000|2020-04-01 11:40:00|1593.25|1593.25|1591.87|1591.87|1593.25|1593.25|1591.32|1591.32|0
1585741500000|2020-04-01 11:45:00|1592.1|1592.1|1589.47|1589.47|1592.17|1592.17|1589.09|1589.09|0
1585741800000|2020-04-01 11:50:00|1589.24|1589.24|1587.12|1587.12|1589.58|1589.58|1587.12|1587.12|0
1585742100000|2020-04-01 11:55:00|1586.89|1586.89|1586.84|1586.84|1588.67|1588.67|1586.84|1586.84|0
1585742400000|2020-04-01 12:00:00|1587.53|1587.53|1587.5|1587.5|1588.78|1588.78|1587|1587|0
1585742700000|2020-04-01 12:05:00|1587.37|1587.37|1584.46|1584.46|1587.71|1587.71|1584.46|1584.46|0
1585743000000|2020-04-01 12:10:00|1584.26|1584.26|1584.09|1584.09|1586|1586|1583.21|1583.21|0
1585743300000|2020-04-01 12:15:00|1584.06|1584.06|1586.05|1586.05|1586.05|1586.05|1582.93|1582.93|0
1585743600000|2020-04-01 12:20:00|1586.28|1586.28|1587.13|1587.13|1588.75|1588.75|1585.84|1585.84|0
1585743900000|2020-04-01 12:25:00|1586.91|1586.91|1585.99|1585.99|1587.02|1587.02|1583.11|1583.11|0
1585744200000|2020-04-01 12:30:00|1586.11|1586.11|1584.89|1584.89|1588.24|1588.24|1584.04|1584.04|0
1585744500000|2020-04-01 12:35:00|1585.16|1585.16|1584.43|1584.43|1585.16|1585.16|1582.1|1582.1|0
1585744800000|2020-04-01 12:40:00|1585.35|1585.35|1587.19|1587.19|1588.74|1588.74|1585.35|1585.35|0
1585745100000|2020-04-01 12:45:00|1587.07|1587.07|1586.59|1586.59|1588.32|1588.32|1586.09|1586.09|0
1585745400000|2020-04-01 12:50:00|1586.66|1586.66|1591.47|1591.47|1591.47|1591.47|1586.66|1586.66|0
1585745700000|2020-04-01 12:55:00|1591.24|1591.24|1587.4|1587.4|1591.58|1591.58|1586.87|1586.87|0
1585746000000|2020-04-01 13:00:00|1587.63|1587.63|1585.43|1585.43|1588.08|1588.08|1584.66|1584.66|0
1585746300000|2020-04-01 13:05:00|1586.12|1586.12|1590.06|1590.06|1590.7|1590.7|1586.12|1586.12|0
1585746600000|2020-04-01 13:10:00|1589.61|1589.61|1586.43|1586.43|1589.98|1589.98|1585.71|1585.71|0
1585746900000|2020-04-01 13:15:00|1586.46|1586.46|1584.9|1584.9|1587.86|1587.86|1584.29|1584.29|0
1585747200000|2020-04-01 13:20:00|1584.83|1584.83|1585.28|1585.28|1587.32|1587.32|1583.26|1583.26|0
1585747500000|2020-04-01 13:25:00|1585.11|1585.11|1582.08|1582.08|1585.34|1585.34|1581.81|1581.81|0
1585747800000|2020-04-01 13:30:00|1581.95|1581.95|1584.63|1584.63|1585.79|1585.79|1581.91|1581.91|0
1585748100000|2020-04-01 13:35:00|1584.6|1584.6|1593.54|1593.54|1593.54|1593.54|1582.6|1582.6|0
1585748400000|2020-04-01 13:40:00|1593.77|1593.77|1592.74|1592.74|1595.2|1595.2|1591.4|1591.4|0
1585748700000|2020-04-01 13:45:00|1592.51|1592.51|1590.71|1590.71|1593.8|1593.8|1588.54|1588.54|0
1585749000000|2020-04-01 13:50:00|1589.12|1589.12|1590.42|1590.42|1590.59|1590.59|1587.72|1587.72|0
1585749300000|2020-04-01 13:55:00|1590.19|1590.19|1588.58|1588.58|1591.06|1591.06|1587.82|1587.82|0
1585749600000|2020-04-01 14:00:00|1589.21|1589.21|1583.76|1583.76|1590.52|1590.52|1583.76|1583.76|0
1585749900000|2020-04-01 14:05:00|1583.53|1583.53|1587.18|1587.18|1587.18|1587.18|1582.73|1582.73|0
1585750200000|2020-04-01 14:10:00|1587.36|1587.36|1583.48|1583.48|1587.36|1587.36|1582.74|1582.74|0
1585750500000|2020-04-01 14:15:00|1583.35|1583.35|1586.85|1586.85|1589.81|1589.81|1583.35|1583.35|0
1585750800000|2020-04-01 14:20:00|1586.62|1586.62|1591.37|1591.37|1591.68|1591.68|1585.94|1585.94|0
1585751100000|2020-04-01 14:25:00|1591.19|1591.19|1589.75|1589.75|1591.19|1591.19|1589.26|1589.26|0
1585751400000|2020-04-01 14:30:00|1589.98|1589.98|1592.59|1592.59|1594.83|1594.83|1589.52|1589.52|0
1585751700000|2020-04-01 14:35:00|1592.82|1592.82|1593.85|1593.85|1594.25|1594.25|1592.04|1592.04|0
1585752000000|2020-04-01 14:40:00|1594.08|1594.08|1594.14|1594.14|1596.82|1596.82|1593.15|1593.15|0
1585752300000|2020-04-01 14:45:00|1594.37|1594.37|1593.87|1593.87|1594.87|1594.87|1593.47|1593.47|0
1585752600000|2020-04-01 14:50:00|1593.41|1593.41|1591.17|1591.17|1593.64|1593.64|1591.16|1591.16|0
1585752900000|2020-04-01 14:55:00|1590.6|1590.6|1586.92|1586.92|1591.29|1591.29|1586.57|1586.57|0
1585753200000|2020-04-01 15:00:00|1586.77|1586.77|1590.67|1590.67|1590.9|1590.9|1584.01|1584.01|0
1585753500000|2020-04-01 15:05:00|1590.44|1590.44|1591.7|1591.7|1591.7|1591.7|1588.58|1588.58|0
1585753800000|2020-04-01 15:10:00|1591.78|1591.78|1589.96|1589.96|1592.11|1592.11|1588.83|1588.83|0
1585754100000|2020-04-01 15:15:00|1589.76|1589.76|1588.54|1588.54|1590.47|1590.47|1587.58|1587.58|0
1585754400000|2020-04-01 15:20:00|1588.42|1588.42|1586.52|1586.52|1589.73|1589.73|1586.41|1586.41|0
1585754700000|2020-04-01 15:25:00|1586.25|1586.25|1576.95|1576.95|1586.69|1586.69|1575.81|1575.81|0
1585811700000|2020-04-02 07:15:00|1558.88|1558.88|1558.74|1558.74|1563.73|1563.73|1549.4|1549.4|0
1585812000000|2020-04-02 07:20:00|1557.36|1557.36|1559.7|1559.7|1562.36|1562.36|1552.33|1552.33|0
1585812300000|2020-04-02 07:25:00|1560.16|1560.16|1552.72|1552.72|1560.75|1560.75|1552.33|1552.33|0
1585812600000|2020-04-02 07:30:00|1554|1554|1552.72|1552.72|1562.67|1562.67|1551.67|1551.67|0
1585812900000|2020-04-02 07:35:00|1552.6|1552.6|1556.69|1556.69|1558.48|1558.48|1552.12|1552.12|0
1585813200000|2020-04-02 07:40:00|1556.86|1556.86|1563.43|1563.43|1564.73|1564.73|1556.78|1556.78|0
1585813500000|2020-04-02 07:45:00|1562.51|1562.51|1558.73|1558.73|1562.51|1562.51|1557.29|1557.29|0
1585813800000|2020-04-02 07:50:00|1559.18|1559.18|1562.6|1562.6|1563.1|1563.1|1556.87|1556.87|0
1585814100000|2020-04-02 07:55:00|1562.13|1562.13|1560.77|1560.77|1562.13|1562.13|1558.43|1558.43|0
1585814400000|2020-04-02 08:00:00|1561.03|1561.03|1563.3|1563.3|1563.91|1563.91|1559.79|1559.79|0
1585814700000|2020-04-02 08:05:00|1562.9|1562.9|1563.51|1563.51|1563.84|1563.84|1560.24|1560.24|0
1585815000000|2020-04-02 08:10:00|1563.29|1563.29|1565.1|1565.1|1566.02|1566.02|1562.62|1562.62|0
1585815300000|2020-04-02 08:15:00|1565.14|1565.14|1565|1565|1565.31|1565.31|1563.2|1563.2|0
1585815600000|2020-04-02 08:20:00|1565.69|1565.69|1565.1|1565.1|1569.45|1569.45|1564.96|1564.96|0
1585815900000|2020-04-02 08:25:00|1564.98|1564.98|1560.77|1560.77|1565.44|1565.44|1560.54|1560.54|0
1585816200000|2020-04-02 08:30:00|1560.42|1560.42|1557.12|1557.12|1560.5|1560.5|1555.66|1555.66|0
1585816500000|2020-04-02 08:35:00|1557.04|1557.04|1554.71|1554.71|1557.61|1557.61|1554.14|1554.14|0
1585816800000|2020-04-02 08:40:00|1555.05|1555.05|1557.85|1557.85|1557.85|1557.85|1552.68|1552.68|0
1585817100000|2020-04-02 08:45:00|1558.31|1558.31|1562.32|1562.32|1563.81|1563.81|1557.9|1557.9|0
1585817400000|2020-04-02 08:50:00|1562.06|1562.06|1562.86|1562.86|1563.47|1563.47|1561.63|1561.63|0
1585817700000|2020-04-02 08:55:00|1563.32|1563.32|1564.28|1564.28|1565.01|1565.01|1562.69|1562.69|0
1585818000000|2020-04-02 09:00:00|1564.01|1564.01|1563.08|1563.08|1566.01|1566.01|1562.98|1562.98|0
1585818300000|2020-04-02 09:05:00|1563.31|1563.31|1562.03|1562.03|1566.55|1566.55|1562.03|1562.03|0
1585818600000|2020-04-02 09:10:00|1561.65|1561.65|1566.68|1566.68|1566.79|1566.79|1561.19|1561.19|0
1585818900000|2020-04-02 09:15:00|1566.91|1566.91|1568.58|1568.58|1568.61|1568.61|1565.46|1565.46|0
1585819200000|2020-04-02 09:20:00|1568.35|1568.35|1566.9|1566.9|1568.35|1568.35|1566.27|1566.27|0
1585819500000|2020-04-02 09:25:00|1566.79|1566.79|1564.26|1564.26|1566.97|1566.97|1564.19|1564.19|0
1585819800000|2020-04-02 09:30:00|1564.49|1564.49|1561.73|1561.73|1564.87|1564.87|1560.6|1560.6|0
1585820100000|2020-04-02 09:35:00|1561.85|1561.85|1557.84|1557.84|1561.88|1561.88|1556.28|1556.28|0
1585820400000|2020-04-02 09:40:00|1557.69|1557.69|1552.17|1552.17|1557.69|1557.69|1551.48|1551.48|0
1585820700000|2020-04-02 09:45:00|1552.02|1552.02|1552.34|1552.34|1552.99|1552.99|1551.15|1551.15|0
1585821000000|2020-04-02 09:50:00|1552.22|1552.22|1553.53|1553.53|1553.7|1553.7|1549.69|1549.69|0
1585821300000|2020-04-02 09:55:00|1553.44|1553.44|1551.76|1551.76|1555.42|1555.42|1551.76|1551.76|0
1585821600000|2020-04-02 10:00:00|1551.38|1551.38|1550.44|1550.44|1553.3|1553.3|1550.44|1550.44|0
1585821900000|2020-04-02 10:05:00|1549.87|1549.87|1548.97|1548.97|1550.89|1550.89|1548.8|1548.8|0
1585822200000|2020-04-02 10:10:00|1549.12|1549.12|1550.91|1550.91|1550.91|1550.91|1548.81|1548.81|0
1585822500000|2020-04-02 10:15:00|1551.14|1551.14|1548.11|1548.11|1551.9|1551.9|1548.11|1548.11|0
1585822800000|2020-04-02 10:20:00|1547.99|1547.99|1547.54|1547.54|1549.22|1549.22|1547.16|1547.16|0
1585823100000|2020-04-02 10:25:00|1547.46|1547.46|1546.94|1546.94|1549.7|1549.7|1546.94|1546.94|0
1585823400000|2020-04-02 10:30:00|1547.01|1547.01|1545.38|1545.38|1547.36|1547.36|1544.79|1544.79|0
1585823700000|2020-04-02 10:35:00|1545.61|1545.61|1548.92|1548.92|1549.3|1549.3|1545.4|1545.4|0
1585824000000|2020-04-02 10:40:00|1548.78|1548.78|1552|1552|1552|1552|1548.54|1548.54|0
1585824300000|2020-04-02 10:45:00|1551.78|1551.78|1551.84|1551.84|1553.22|1553.22|1550.09|1550.09|0
1585824600000|2020-04-02 10:50:00|1551.61|1551.61|1553.29|1553.29|1553.86|1553.86|1551.61|1551.61|0
1585824900000|2020-04-02 10:55:00|1553.15|1553.15|1557.6|1557.6|1557.69|1557.69|1552.94|1552.94|0
1585825200000|2020-04-02 11:00:00|1557.73|1557.73|1553.78|1553.78|1559.01|1559.01|1553.78|1553.78|0
1585825500000|2020-04-02 11:05:00|1554.12|1554.12|1554.1|1554.1|1555.54|1555.54|1553.53|1553.53|0
1585825800000|2020-04-02 11:10:00|1554.56|1554.56|1554.77|1554.77|1555.64|1555.64|1554.56|1554.56|0
1585826100000|2020-04-02 11:15:00|1555.23|1555.23|1555.69|1555.69|1556.37|1556.37|1555.16|1555.16|0
1585826400000|2020-04-02 11:20:00|1556.38|1556.38|1553.54|1553.54|1556.61|1556.61|1552.62|1552.62|0
1585826700000|2020-04-02 11:25:00|1554|1554|1553.51|1553.51|1555.04|1555.04|1553.35|1553.35|0
1585827000000|2020-04-02 11:30:00|1553.72|1553.72|1553.88|1553.88|1553.88|1553.88|1550.56|1550.56|0
1585827300000|2020-04-02 11:35:00|1553.99|1553.99|1556.43|1556.43|1557.25|1557.25|1553.99|1553.99|0
1585827600000|2020-04-02 11:40:00|1555.28|1555.28|1559.53|1559.53|1559.53|1559.53|1555.16|1555.16|0
1585827900000|2020-04-02 11:45:00|1559.76|1559.76|1556.86|1556.86|1560.79|1560.79|1556.49|1556.49|0
1585828200000|2020-04-02 11:50:00|1556.73|1556.73|1552.95|1552.95|1557.72|1557.72|1551.95|1551.95|0
1585828500000|2020-04-02 11:55:00|1552.72|1552.72|1552.29|1552.29|1553.89|1553.89|1552.26|1552.26|0
1585828800000|2020-04-02 12:00:00|1552.69|1552.69|1553.41|1553.41|1553.87|1553.87|1551.01|1551.01|0
1585829100000|2020-04-02 12:05:00|1553.18|1553.18|1552.75|1552.75|1553.28|1553.28|1551.63|1551.63|0
1585829400000|2020-04-02 12:10:00|1552.82|1552.82|1552.17|1552.17|1553.51|1553.51|1551.37|1551.37|0
1585829700000|2020-04-02 12:15:00|1551.94|1551.94|1553.2|1553.2|1553.43|1553.43|1550.96|1550.96|0
1585830000000|2020-04-02 12:20:00|1552.94|1552.94|1550.77|1550.77|1552.94|1552.94|1550.77|1550.77|0
1585830300000|2020-04-02 12:25:00|1550.57|1550.57|1548.55|1548.55|1550.61|1550.61|1547.49|1547.49|0
1585830600000|2020-04-02 12:30:00|1548.41|1548.41|1546.54|1546.54|1549.98|1549.98|1546.06|1546.06|0
1585830900000|2020-04-02 12:35:00|1546.08|1546.08|1540.08|1540.08|1546.08|1546.08|1539.05|1539.05|0
1585831200000|2020-04-02 12:40:00|1540.31|1540.31|1540.08|1540.08|1540.54|1540.54|1538.61|1538.61|0
1585831500000|2020-04-02 12:45:00|1540.54|1540.54|1542.83|1542.83|1542.85|1542.85|1539.44|1539.44|0
1585831800000|2020-04-02 12:50:00|1543.52|1543.52|1545.51|1545.51|1547.42|1547.42|1543.52|1543.52|0
1585832100000|2020-04-02 12:55:00|1545.44|1545.44|1549.47|1549.47|1549.66|1549.66|1545.4|1545.4|0
1585832400000|2020-04-02 13:00:00|1549.68|1549.68|1545.59|1545.59|1550.2|1550.2|1544.58|1544.58|0
1585832700000|2020-04-02 13:05:00|1545.47|1545.47|1543.18|1543.18|1549.64|1549.64|1543.18|1543.18|0
1585833000000|2020-04-02 13:10:00|1543.27|1543.27|1540.61|1540.61|1546.19|1546.19|1540.61|1540.61|0
1585833300000|2020-04-02 13:15:00|1541.08|1541.08|1543.9|1543.9|1544.25|1544.25|1541.08|1541.08|0
1585833600000|2020-04-02 13:20:00|1544.12|1544.12|1543.59|1543.59|1544.65|1544.65|1542.05|1542.05|0
1585833900000|2020-04-02 13:25:00|1543.48|1543.48|1537.37|1537.37|1543.69|1543.69|1536.7|1536.7|0
1585834200000|2020-04-02 13:30:00|1537.14|1537.14|1542.14|1542.14|1543.1|1543.1|1536.52|1536.52|0
1585834500000|2020-04-02 13:35:00|1542.37|1542.37|1540.81|1540.81|1544.31|1544.31|1540.73|1540.73|0
1585834800000|2020-04-02 13:40:00|1540.96|1540.96|1536.63|1536.63|1541.17|1541.17|1535.66|1535.66|0
1585835100000|2020-04-02 13:45:00|1537.32|1537.32|1529.97|1529.97|1537.46|1537.46|1529.56|1529.56|0
1585835400000|2020-04-02 13:50:00|1530.08|1530.08|1528.23|1528.23|1532.3|1532.3|1528.07|1528.07|0
1585835700000|2020-04-02 13:55:00|1528.46|1528.46|1532.47|1532.47|1532.47|1532.47|1528.46|1528.46|0
1585836000000|2020-04-02 14:00:00|1532.6|1532.6|1531.5|1531.5|1535.3|1535.3|1530.73|1530.73|0
1585836300000|2020-04-02 14:05:00|1531.13|1531.13|1534.7|1534.7|1534.7|1534.7|1529.05|1529.05|0
1585836600000|2020-04-02 14:10:00|1534.93|1534.93|1534.92|1534.92|1535.94|1535.94|1533.31|1533.31|0
1585836900000|2020-04-02 14:15:00|1535.05|1535.05|1532.5|1532.5|1535.22|1535.22|1529.37|1529.37|0
1585837200000|2020-04-02 14:20:00|1532.27|1532.27|1530.91|1530.91|1533.78|1533.78|1530.37|1530.37|0
1585837500000|2020-04-02 14:25:00|1530.78|1530.78|1534.08|1534.08|1534.08|1534.08|1529.35|1529.35|0
1585837800000|2020-04-02 14:30:00|1533.62|1533.62|1542.05|1542.05|1542.05|1542.05|1533.49|1533.49|0
1585838100000|2020-04-02 14:35:00|1542.55|1542.55|1545.31|1545.31|1547.26|1547.26|1542.52|1542.52|0
1585838400000|2020-04-02 14:40:00|1544.62|1544.62|1542.53|1542.53|1546.83|1546.83|1541.35|1541.35|0
1585838700000|2020-04-02 14:45:00|1543.45|1543.45|1540.75|1540.75|1545.53|1545.53|1540.27|1540.27|0
1585839000000|2020-04-02 14:50:00|1540.63|1540.63|1539.52|1539.52|1542.45|1542.45|1538.34|1538.34|0
1585839300000|2020-04-02 14:55:00|1539.38|1539.38|1539.81|1539.81|1542.16|1542.16|1539.11|1539.11|0
1585839600000|2020-04-02 15:00:00|1540.01|1540.01|1536.86|1536.86|1540.38|1540.38|1536.14|1536.14|0
1585839900000|2020-04-02 15:05:00|1537.09|1537.09|1532.7|1532.7|1537.9|1537.9|1530.27|1530.27|0
1585840200000|2020-04-02 15:10:00|1532.57|1532.57|1534.59|1534.59|1536.22|1536.22|1532.17|1532.17|0
1585840500000|2020-04-02 15:15:00|1534.82|1534.82|1537.42|1537.42|1539.45|1539.45|1534.82|1534.82|0
1585840800000|2020-04-02 15:20:00|1537.49|1537.49|1539.36|1539.36|1541.19|1541.19|1537.19|1537.19|0
1585841100000|2020-04-02 15:25:00|1539.13|1539.13|1538.71|1538.71|1539.41|1539.41|1537|1537|0
1585898100000|2020-04-03 07:15:00|1551.16|1551.16|1543.82|1543.82|1555.53|1555.53|1540.46|1540.46|0
1585898400000|2020-04-03 07:20:00|1543.42|1543.42|1553.08|1553.08|1553.08|1553.08|1541.7|1541.7|0
1585898700000|2020-04-03 07:25:00|1553.54|1553.54|1546.84|1546.84|1553.84|1553.84|1546.62|1546.62|0
1585899000000|2020-04-03 07:30:00|1544.54|1544.54|1546.41|1546.41|1546.41|1546.41|1542.89|1542.89|0
1585899300000|2020-04-03 07:35:00|1547.21|1547.21|1553.52|1553.52|1553.52|1553.52|1547.21|1547.21|0
1585899600000|2020-04-03 07:40:00|1553.29|1553.29|1553.14|1553.14|1555.95|1555.95|1553.06|1553.06|0
1585899900000|2020-04-03 07:45:00|1553.34|1553.34|1548.3|1548.3|1555.2|1555.2|1548.3|1548.3|0
1585900200000|2020-04-03 07:50:00|1548.16|1548.16|1544.06|1544.06|1551.17|1551.17|1544.06|1544.06|0
1585900500000|2020-04-03 07:55:00|1543.83|1543.83|1541.82|1541.82|1545.21|1545.21|1540.59|1540.59|0
1585900800000|2020-04-03 08:00:00|1542.05|1542.05|1543.17|1543.17|1546.03|1546.03|1539.84|1539.84|0
1585901100000|2020-04-03 08:05:00|1543.4|1543.4|1544.55|1544.55|1545.82|1545.82|1541.66|1541.66|0
1585901400000|2020-04-03 08:10:00|1544.09|1544.09|1544.56|1544.56|1546.4|1546.4|1543.17|1543.17|0
1585901700000|2020-04-03 08:15:00|1544.79|1544.79|1550.05|1550.05|1550.05|1550.05|1544.79|1544.79|0
1585902000000|2020-04-03 08:20:00|1548.9|1548.9|1549.11|1549.11|1551.19|1551.19|1547.99|1547.99|0
1585902300000|2020-04-03 08:25:00|1549.8|1549.8|1546.23|1546.23|1550.03|1550.03|1545.47|1545.47|0
1585902600000|2020-04-03 08:30:00|1547.15|1547.15|1542.85|1542.85|1547.38|1547.38|1542.85|1542.85|0
1585902900000|2020-04-03 08:35:00|1543.09|1543.09|1545.17|1545.17|1549.32|1549.32|1542.55|1542.55|0
1585903200000|2020-04-03 08:40:00|1544.14|1544.14|1545.14|1545.14|1545.17|1545.17|1543.69|1543.69|0
1585903500000|2020-04-03 08:45:00|1545.42|1545.42|1540.72|1540.72|1545.42|1545.42|1540.72|1540.72|0
1585903800000|2020-04-03 08:50:00|1540.33|1540.33|1539.9|1539.9|1540.33|1540.33|1537.19|1537.19|0
1585904100000|2020-04-03 08:55:00|1540.59|1540.59|1542.43|1542.43|1543.72|1543.72|1540.59|1540.59|0
1585904400000|2020-04-03 09:00:00|1542.01|1542.01|1542.13|1542.13|1545.2|1545.2|1541.82|1541.82|0
1585904700000|2020-04-03 09:05:00|1541.21|1541.21|1540.14|1540.14|1541.27|1541.27|1538.98|1538.98|0
1585905000000|2020-04-03 09:10:00|1539.94|1539.94|1539.28|1539.28|1540.48|1540.48|1537.91|1537.91|0
1585905300000|2020-04-03 09:15:00|1539.05|1539.05|1538.2|1538.2|1541.36|1541.36|1537.05|1537.05|0
1585905600000|2020-04-03 09:20:00|1537.51|1537.51|1536.68|1536.68|1537.51|1537.51|1533.64|1533.64|0
1585905900000|2020-04-03 09:25:00|1536.91|1536.91|1537.56|1537.56|1538.67|1538.67|1536.5|1536.5|0
1585906200000|2020-04-03 09:30:00|1537.39|1537.39|1535.44|1535.44|1538.92|1538.92|1535.44|1535.44|0
1585906500000|2020-04-03 09:35:00|1535.61|1535.61|1532|1532|1535.97|1535.97|1531.11|1531.11|0
1585906800000|2020-04-03 09:40:00|1532.13|1532.13|1535.78|1535.78|1535.78|1535.78|1531.7|1531.7|0
1585907100000|2020-04-03 09:45:00|1535.9|1535.9|1537.35|1537.35|1537.35|1537.35|1535.63|1535.63|0
1585907400000|2020-04-03 09:50:00|1537.69|1537.69|1536.24|1536.24|1537.69|1537.69|1536.08|1536.08|0
1585907700000|2020-04-03 09:55:00|1536.13|1536.13|1537.12|1537.12|1537.85|1537.85|1535.63|1535.63|0
1585908000000|2020-04-03 10:00:00|1537.32|1537.32|1533.83|1533.83|1537.75|1537.75|1533.43|1533.43|0
1585908300000|2020-04-03 10:05:00|1533.66|1533.66|1532.4|1532.4|1535.27|1535.27|1532.17|1532.17|0
1585908600000|2020-04-03 10:10:00|1532.23|1532.23|1530.25|1530.25|1532.23|1532.23|1529.42|1529.42|0
1585908900000|2020-04-03 10:15:00|1530.48|1530.48|1531.65|1531.65|1531.93|1531.93|1530.09|1530.09|0
1585909200000|2020-04-03 10:20:00|1532.26|1532.26|1530.55|1530.55|1532.32|1532.32|1530.55|1530.55|0
1585909500000|2020-04-03 10:25:00|1530.44|1530.44|1530.09|1530.09|1530.55|1530.55|1529.15|1529.15|0
1585909800000|2020-04-03 10:30:00|1530.2|1530.2|1532.14|1532.14|1532.54|1532.54|1529.22|1529.22|0
1585910100000|2020-04-03 10:35:00|1531.54|1531.54|1531.59|1531.59|1533.46|1533.46|1531.54|1531.54|0
1585910400000|2020-04-03 10:40:00|1531.36|1531.36|1533.75|1533.75|1534.44|1534.44|1531.28|1531.28|0
1585910700000|2020-04-03 10:45:00|1533.85|1533.85|1535.93|1535.93|1536.06|1536.06|1533.84|1533.84|0
1585911000000|2020-04-03 10:50:00|1536.08|1536.08|1535.87|1535.87|1537.3|1537.3|1535.76|1535.76|0
1585911300000|2020-04-03 10:55:00|1536.1|1536.1|1535.02|1535.02|1537.34|1537.34|1534.93|1534.93|0
1585911600000|2020-04-03 11:00:00|1534.68|1534.68|1533.62|1533.62|1535.77|1535.77|1533.15|1533.15|0
1585911900000|2020-04-03 11:05:00|1533.85|1533.85|1530.81|1530.81|1533.85|1533.85|1529.6|1529.6|0
1585912200000|2020-04-03 11:10:00|1531.5|1531.5|1533.32|1533.32|1534.83|1534.83|1531.5|1531.5|0
1585912500000|2020-04-03 11:15:00|1533.09|1533.09|1531.38|1531.38|1533.85|1533.85|1531.38|1531.38|0
1585912800000|2020-04-03 11:20:00|1531.42|1531.42|1530.42|1530.42|1532.62|1532.62|1529.9|1529.9|0
1585913100000|2020-04-03 11:25:00|1531.11|1531.11|1529.21|1529.21|1531.57|1531.57|1528.92|1528.92|0
1585913400000|2020-04-03 11:30:00|1529.1|1529.1|1527.91|1527.91|1529.1|1529.1|1527.63|1527.63|0
1585913700000|2020-04-03 11:35:00|1527.71|1527.71|1530.5|1530.5|1531.28|1531.28|1527.53|1527.53|0
1585914000000|2020-04-03 11:40:00|1530.04|1530.04|1528.77|1528.77|1530.04|1530.04|1527.65|1527.65|0
1585914300000|2020-04-03 11:45:00|1528.7|1528.7|1531.99|1531.99|1531.99|1531.99|1528.23|1528.23|0
1585914600000|2020-04-03 11:50:00|1532.22|1532.22|1533.62|1533.62|1534.41|1534.41|1531.89|1531.89|0
1585914900000|2020-04-03 11:55:00|1533.75|1533.75|1537.87|1537.87|1538.2|1538.2|1532.24|1532.24|0
1585915200000|2020-04-03 12:00:00|1537.94|1537.94|1536.43|1536.43|1538.36|1538.36|1536.43|1536.43|0
1585915500000|2020-04-03 12:05:00|1536.91|1536.91|1533.87|1533.87|1537.52|1537.52|1533.87|1533.87|0
1585915800000|2020-04-03 12:10:00|1533.67|1533.67|1533.96|1533.96|1534.9|1534.9|1533.13|1533.13|0
1585916100000|2020-04-03 12:15:00|1533.89|1533.89|1531.1|1531.1|1535.24|1535.24|1531.03|1531.03|0
1585916400000|2020-04-03 12:20:00|1531.17|1531.17|1530.11|1530.11|1532.89|1532.89|1529.73|1529.73|0
1585916700000|2020-04-03 12:25:00|1530.18|1530.18|1526.2|1526.2|1530.81|1530.81|1526.2|1526.2|0
1585917000000|2020-04-03 12:30:00|1526.02|1526.02|1532.3|1532.3|1532.3|1532.3|1524.8|1524.8|0
1585917300000|2020-04-03 12:35:00|1532.42|1532.42|1534.42|1534.42|1534.42|1534.42|1531.68|1531.68|0
1585917600000|2020-04-03 12:40:00|1534.51|1534.51|1530.23|1530.23|1534.51|1534.51|1529.31|1529.31|0
1585917900000|2020-04-03 12:45:00|1530.37|1530.37|1532.54|1532.54|1534.02|1534.02|1528.56|1528.56|0
1585918200000|2020-04-03 12:50:00|1532.67|1532.67|1531.86|1531.86|1533.65|1533.65|1531.68|1531.68|0
1585918500000|2020-04-03 12:55:00|1531.33|1531.33|1529.77|1529.77|1531.33|1531.33|1529.02|1529.02|0
1585918800000|2020-04-03 13:00:00|1530.23|1530.23|1528.36|1528.36|1530.36|1530.36|1528.36|1528.36|0
1585919100000|2020-04-03 13:05:00|1528.53|1528.53|1528.86|1528.86|1530.41|1530.41|1527.53|1527.53|0
1585919400000|2020-04-03 13:10:00|1528.9|1528.9|1529.66|1529.66|1530.12|1530.12|1528.21|1528.21|0
1585919700000|2020-04-03 13:15:00|1529.84|1529.84|1534.12|1534.12|1534.48|1534.48|1529.84|1529.84|0
1585920000000|2020-04-03 13:20:00|1534.45|1534.45|1534.54|1534.54|1535.61|1535.61|1534|1534|0
1585920300000|2020-04-03 13:25:00|1534.79|1534.79|1529.06|1529.06|1535.12|1535.12|1529.03|1529.03|0
1585920600000|2020-04-03 13:30:00|1528.6|1528.6|1525.48|1525.48|1531.18|1531.18|1525.48|1525.48|0
1585920900000|2020-04-03 13:35:00|1525.71|1525.71|1528|1528|1528.68|1528.68|1524.19|1524.19|0
1585921200000|2020-04-03 13:40:00|1528.23|1528.23|1531.2|1531.2|1532.25|1532.25|1528.23|1528.23|0
1585921500000|2020-04-03 13:45:00|1531.27|1531.27|1531.63|1531.63|1532.32|1532.32|1530.24|1530.24|0
1585921800000|2020-04-03 13:50:00|1531.86|1531.86|1532.78|1532.78|1532.78|1532.78|1529.09|1529.09|0
1585922100000|2020-04-03 13:55:00|1533.01|1533.01|1533.45|1533.45|1535.13|1535.13|1533.01|1533.01|0
1585922400000|2020-04-03 14:00:00|1534.37|1534.37|1531.03|1531.03|1534.93|1534.93|1531.03|1531.03|0
1585922700000|2020-04-03 14:05:00|1531.26|1531.26|1532.66|1532.66|1533.59|1533.59|1531.26|1531.26|0
1585923000000|2020-04-03 14:10:00|1532.46|1532.46|1532.37|1532.37|1533.49|1533.49|1531.77|1531.77|0
1585923300000|2020-04-03 14:15:00|1532.26|1532.26|1527.2|1527.2|1532.32|1532.32|1526.63|1526.63|0
1585923600000|2020-04-03 14:20:00|1527.11|1527.11|1526.26|1526.26|1527.65|1527.65|1526.12|1526.12|0
1585923900000|2020-04-03 14:25:00|1526.12|1526.12|1523.6|1523.6|1526.13|1526.13|1522.58|1522.58|0
1585924200000|2020-04-03 14:30:00|1523.83|1523.83|1521.78|1521.78|1524.91|1524.91|1521.4|1521.4|0
1585924500000|2020-04-03 14:35:00|1521.55|1521.55|1522.39|1522.39|1524.64|1524.64|1521.55|1521.55|0
1585924800000|2020-04-03 14:40:00|1522.19|1522.19|1521.62|1521.62|1522.19|1522.19|1519.27|1519.27|0
1585925100000|2020-04-03 14:45:00|1521.97|1521.97|1520.26|1520.26|1522.29|1522.29|1519.91|1519.91|0
1585925400000|2020-04-03 14:50:00|1520.44|1520.44|1516|1516|1520.77|1520.77|1515.8|1515.8|0
1585925700000|2020-04-03 14:55:00|1516.1|1516.1|1516.55|1516.55|1519.22|1519.22|1516.1|1516.1|0
1585926000000|2020-04-03 15:00:00|1516.58|1516.58|1516.92|1516.92|1517.95|1517.95|1516.33|1516.33|0
1585926300000|2020-04-03 15:05:00|1516.86|1516.86|1514.88|1514.88|1516.92|1516.92|1514.7|1514.7|0
1585926600000|2020-04-03 15:10:00|1515.14|1515.14|1516.75|1516.75|1519.26|1519.26|1515.14|1515.14|0
1585926900000|2020-04-03 15:15:00|1516.29|1516.29|1515.43|1515.43|1517.85|1517.85|1515.43|1515.43|0
1585927200000|2020-04-03 15:20:00|1515.16|1515.16|1513.6|1513.6|1516.32|1516.32|1513.6|1513.6|0
1585927500000|2020-04-03 15:25:00|1513.67|1513.67|1514.5|1514.5|1515.91|1515.91|1512.8|1512.8|0
1586157300000|2020-04-06 07:15:00|1574.47|1574.47|1576.6|1576.6|1576.6|1576.6|1570.67|1570.67|0
1586157600000|2020-04-06 07:20:00|1576.67|1576.67|1573.61|1573.61|1579.77|1579.77|1573.61|1573.61|0
1586157900000|2020-04-06 07:25:00|1573.81|1573.81|1570.76|1570.76|1573.81|1573.81|1568.29|1568.29|0
1586158200000|2020-04-06 07:30:00|1569.97|1569.97|1568.98|1568.98|1576.77|1576.77|1568.98|1568.98|0
1586158500000|2020-04-06 07:35:00|1569.43|1569.43|1567.88|1567.88|1572.47|1572.47|1567.88|1567.88|0
1586158800000|2020-04-06 07:40:00|1568.21|1568.21|1562.9|1562.9|1569.56|1569.56|1562.2|1562.2|0
1586159100000|2020-04-06 07:45:00|1562.45|1562.45|1559.78|1559.78|1562.94|1562.94|1558.06|1558.06|0
1586159400000|2020-04-06 07:50:00|1560.04|1560.04|1560.94|1560.94|1561.91|1561.91|1557.61|1557.61|0
1586159700000|2020-04-06 07:55:00|1561.28|1561.28|1561.54|1561.54|1564.09|1564.09|1560.93|1560.93|0
1586160000000|2020-04-06 08:00:00|1561.74|1561.74|1556.77|1556.77|1561.97|1561.97|1556.77|1556.77|0
1586160300000|2020-04-06 08:05:00|1556.81|1556.81|1550.78|1550.78|1557.27|1557.27|1549.94|1549.94|0
1586160600000|2020-04-06 08:10:00|1551.01|1551.01|1548.74|1548.74|1553.93|1553.93|1547.98|1547.98|0
1586160900000|2020-04-06 08:15:00|1548.4|1548.4|1551.42|1551.42|1551.42|1551.42|1546.71|1546.71|0
1586161200000|2020-04-06 08:20:00|1551.53|1551.53|1550.88|1550.88|1551.56|1551.56|1547.59|1547.59|0
1586161500000|2020-04-06 08:25:00|1551.11|1551.11|1552.32|1552.32|1553.34|1553.34|1549.79|1549.79|0
1586161800000|2020-04-06 08:30:00|1552.55|1552.55|1550.47|1550.47|1553.72|1553.72|1550.47|1550.47|0
1586162100000|2020-04-06 08:35:00|1550.4|1550.4|1546.03|1546.03|1550.4|1550.4|1545.42|1545.42|0
1586162400000|2020-04-06 08:40:00|1546.12|1546.12|1550.58|1550.58|1550.58|1550.58|1545.27|1545.27|0
1586162700000|2020-04-06 08:45:00|1550.18|1550.18|1547.7|1547.7|1550.33|1550.33|1545.9|1545.9|0
1586163000000|2020-04-06 08:50:00|1548.39|1548.39|1549.37|1549.37|1549.8|1549.8|1547.93|1547.93|0
1586163300000|2020-04-06 08:55:00|1549.33|1549.33|1542.7|1542.7|1549.82|1549.82|1542.7|1542.7|0
1586163600000|2020-04-06 09:00:00|1542.96|1542.96|1545.31|1545.31|1545.31|1545.31|1542.05|1542.05|0
1586163900000|2020-04-06 09:05:00|1545.54|1545.54|1544.9|1544.9|1547.09|1547.09|1544.73|1544.73|0
1586164200000|2020-04-06 09:10:00|1544.83|1544.83|1539.67|1539.67|1545.12|1545.12|1538.53|1538.53|0
1586164500000|2020-04-06 09:15:00|1540.13|1540.13|1539.67|1539.67|1541.34|1541.34|1538.87|1538.87|0
1586164800000|2020-04-06 09:20:00|1539.79|1539.79|1542.9|1542.9|1543.74|1543.74|1539.79|1539.79|0
1586165100000|2020-04-06 09:25:00|1543.2|1543.2|1541.91|1541.91|1544.13|1544.13|1541.24|1541.24|0
1586165400000|2020-04-06 09:30:00|1542.48|1542.48|1542.62|1542.62|1545.01|1545.01|1542.48|1542.48|0
1586165700000|2020-04-06 09:35:00|1542.85|1542.85|1543.63|1543.63|1544.3|1544.3|1542.62|1542.62|0
1586166000000|2020-04-06 09:40:00|1544.32|1544.32|1543.52|1543.52|1544.32|1544.32|1540.7|1540.7|0
1586166300000|2020-04-06 09:45:00|1543.7|1543.7|1544.66|1544.66|1546.21|1546.21|1543.57|1543.57|0
1586166600000|2020-04-06 09:50:00|1544.47|1544.47|1545.28|1545.28|1545.87|1545.87|1544.22|1544.22|0
1586166900000|2020-04-06 09:55:00|1545.04|1545.04|1541.47|1541.47|1545.04|1545.04|1541.47|1541.47|0
1586167200000|2020-04-06 10:00:00|1541.57|1541.57|1542.43|1542.43|1542.66|1542.66|1540.39|1540.39|0
1586167500000|2020-04-06 10:05:00|1542.54|1542.54|1541.68|1541.68|1544.47|1544.47|1541.2|1541.2|0
1586167800000|2020-04-06 10:10:00|1541.75|1541.75|1538.88|1538.88|1541.81|1541.81|1537.96|1537.96|0
1586168100000|2020-04-06 10:15:00|1539.14|1539.14|1540.91|1540.91|1540.91|1540.91|1538.83|1538.83|0
1586168400000|2020-04-06 10:20:00|1541.05|1541.05|1542.37|1542.37|1543.63|1543.63|1540.19|1540.19|0
1586168700000|2020-04-06 10:25:00|1542.44|1542.44|1543.25|1543.25|1543.25|1543.25|1540.6|1540.6|0
1586169000000|2020-04-06 10:30:00|1543.44|1543.44|1543.95|1543.95|1545.11|1545.11|1543.44|1543.44|0
1586169300000|2020-04-06 10:35:00|1543.89|1543.89|1543.66|1543.66|1544.13|1544.13|1542.92|1542.92|0
1586169600000|2020-04-06 10:40:00|1543.59|1543.59|1544.14|1544.14|1545.47|1545.47|1543.59|1543.59|0
1586169900000|2020-04-06 10:45:00|1544.1|1544.1|1541.41|1541.41|1545.14|1545.14|1541.41|1541.41|0
1586170200000|2020-04-06 10:50:00|1541.64|1541.64|1541.72|1541.72|1543.01|1543.01|1541.48|1541.48|0
1586170500000|2020-04-06 10:55:00|1541.85|1541.85|1544.23|1544.23|1544.39|1544.39|1541.85|1541.85|0
1586170800000|2020-04-06 11:00:00|1542.95|1542.95|1541.81|1541.81|1542.95|1542.95|1540.72|1540.72|0
1586171100000|2020-04-06 11:05:00|1542.27|1542.27|1540.57|1540.57|1542.88|1542.88|1539.38|1539.38|0
1586171400000|2020-04-06 11:10:00|1541.04|1541.04|1540.66|1540.66|1542.32|1542.32|1540.48|1540.48|0
1586171700000|2020-04-06 11:15:00|1540.89|1540.89|1541.66|1541.66|1542.1|1542.1|1540.87|1540.87|0
1586172000000|2020-04-06 11:20:00|1541.43|1541.43|1543.44|1543.44|1543.97|1543.97|1541.43|1541.43|0
1586172300000|2020-04-06 11:25:00|1542.98|1542.98|1543.31|1543.31|1543.41|1543.41|1540.56|1540.56|0
1586172600000|2020-04-06 11:30:00|1543.54|1543.54|1543.17|1543.17|1544.23|1544.23|1542.65|1542.65|0
1586172900000|2020-04-06 11:35:00|1543.63|1543.63|1542.16|1542.16|1544.4|1544.4|1541.56|1541.56|0
1586173200000|2020-04-06 11:40:00|1542.39|1542.39|1542.79|1542.79|1542.83|1542.83|1541.8|1541.8|0
1586173500000|2020-04-06 11:45:00|1542.99|1542.99|1539.89|1539.89|1542.99|1542.99|1538.03|1538.03|0
1586173800000|2020-04-06 11:50:00|1539.76|1539.76|1539.37|1539.37|1540.05|1540.05|1538.51|1538.51|0
1586174100000|2020-04-06 11:55:00|1538.91|1538.91|1541.02|1541.02|1541.37|1541.37|1538.91|1538.91|0
1586174400000|2020-04-06 12:00:00|1540.99|1540.99|1538|1538|1541.1|1541.1|1538|1538|0
1586174700000|2020-04-06 12:05:00|1537.93|1537.93|1541.51|1541.51|1542.68|1542.68|1537.93|1537.93|0
1586175000000|2020-04-06 12:10:00|1541.26|1541.26|1543.01|1543.01|1543.28|1543.28|1540.49|1540.49|0
1586175300000|2020-04-06 12:15:00|1542.94|1542.94|1540.9|1540.9|1542.94|1542.94|1540.9|1540.9|0
1586175600000|2020-04-06 12:20:00|1540.7|1540.7|1539.43|1539.43|1540.7|1540.7|1538.32|1538.32|0
1586175900000|2020-04-06 12:25:00|1539.16|1539.16|1537.7|1537.7|1539.16|1539.16|1537.7|1537.7|0
1586176200000|2020-04-06 12:30:00|1537.56|1537.56|1537.1|1537.1|1537.74|1537.74|1536.52|1536.52|0
1586176500000|2020-04-06 12:35:00|1537.33|1537.33|1537.76|1537.76|1537.76|1537.76|1536.72|1536.72|0
1586176800000|2020-04-06 12:40:00|1537.53|1537.53|1535.75|1535.75|1538.01|1538.01|1535.02|1535.02|0
1586177100000|2020-04-06 12:45:00|1535.61|1535.61|1537.73|1537.73|1537.75|1537.75|1535.3|1535.3|0
1586177400000|2020-04-06 12:50:00|1537.64|1537.64|1539.47|1539.47|1540.56|1540.56|1537.23|1537.23|0
1586177700000|2020-04-06 12:55:00|1539.7|1539.7|1538.86|1538.86|1540.53|1540.53|1538.86|1538.86|0
1586178000000|2020-04-06 13:00:00|1538.52|1538.52|1537.94|1537.94|1539.16|1539.16|1536.99|1536.99|0
1586178300000|2020-04-06 13:05:00|1537.84|1537.84|1540.01|1540.01|1540.01|1540.01|1536.15|1536.15|0
1586178600000|2020-04-06 13:10:00|1539.78|1539.78|1540.87|1540.87|1541.23|1541.23|1539.49|1539.49|0
1586178900000|2020-04-06 13:15:00|1540.41|1540.41|1541.28|1541.28|1541.7|1541.7|1540.04|1540.04|0
1586179200000|2020-04-06 13:20:00|1541.45|1541.45|1539.27|1539.27|1542.14|1542.14|1538.66|1538.66|0
1586179500000|2020-04-06 13:25:00|1539.38|1539.38|1543.21|1543.21|1543.28|1543.28|1539.38|1539.38|0
1586179800000|2020-04-06 13:30:00|1543.67|1543.67|1545.37|1545.37|1546.17|1546.17|1543.63|1543.63|0
1586180100000|2020-04-06 13:35:00|1545.19|1545.19|1550.18|1550.18|1551.15|1551.15|1545.19|1545.19|0
1586180400000|2020-04-06 13:40:00|1550.64|1550.64|1553.64|1553.64|1553.64|1553.64|1550.56|1550.56|0
1586180700000|2020-04-06 13:45:00|1553.7|1553.7|1561.83|1561.83|1562.39|1562.39|1553.7|1553.7|0
1586181000000|2020-04-06 13:50:00|1562.06|1562.06|1562.68|1562.68|1563.67|1563.67|1561.66|1561.66|0
1586181300000|2020-04-06 13:55:00|1562.91|1562.91|1566.93|1566.93|1569.37|1569.37|1562.33|1562.33|0
1586181600000|2020-04-06 14:00:00|1567.39|1567.39|1563.18|1563.18|1567.39|1567.39|1562.93|1562.93|0
1586181900000|2020-04-06 14:05:00|1563.25|1563.25|1564.02|1564.02|1565.05|1565.05|1560.96|1560.96|0
1586182200000|2020-04-06 14:10:00|1564.09|1564.09|1566.37|1566.37|1566.45|1566.45|1563.12|1563.12|0
1586182500000|2020-04-06 14:15:00|1566.6|1566.6|1567.47|1567.47|1567.47|1567.47|1564.73|1564.73|0
1586182800000|2020-04-06 14:20:00|1566.55|1566.55|1564.31|1564.31|1567.67|1567.67|1563.85|1563.85|0
1586183100000|2020-04-06 14:25:00|1564.51|1564.51|1564.65|1564.65|1567.21|1567.21|1563.11|1563.11|0
1586183400000|2020-04-06 14:30:00|1564.88|1564.88|1563.99|1563.99|1565.9|1565.9|1562.46|1562.46|0
1586183700000|2020-04-06 14:35:00|1564.22|1564.22|1563.18|1563.18|1565.11|1565.11|1563.18|1563.18|0
1586184000000|2020-04-06 14:40:00|1562.95|1562.95|1563.39|1563.39|1563.39|1563.39|1560.78|1560.78|0
1586184300000|2020-04-06 14:45:00|1563.32|1563.32|1560.69|1560.69|1563.86|1563.86|1560.69|1560.69|0
1586184600000|2020-04-06 14:50:00|1560.82|1560.82|1563.17|1563.17|1563.43|1563.43|1560.82|1560.82|0
1586184900000|2020-04-06 14:55:00|1563.29|1563.29|1562.15|1562.15|1563.86|1563.86|1561.59|1561.59|0
1586185200000|2020-04-06 15:00:00|1562.53|1562.53|1564.17|1564.17|1564.17|1564.17|1561.24|1561.24|0
1586185500000|2020-04-06 15:05:00|1564.1|1564.1|1566.17|1566.17|1566.81|1566.81|1564.1|1564.1|0
1586185800000|2020-04-06 15:10:00|1566.29|1566.29|1566.39|1566.39|1567.08|1567.08|1565.82|1565.82|0
1586186100000|2020-04-06 15:15:00|1566.86|1566.86|1565.08|1565.08|1568.68|1568.68|1564.71|1564.71|0
1586186400000|2020-04-06 15:20:00|1565.31|1565.31|1562.82|1562.82|1566.13|1566.13|1562.2|1562.2|0
1586186700000|2020-04-06 15:25:00|1562.89|1562.89|1568.69|1568.69|1571.25|1571.25|1562.6|1562.6|0
1586243700000|2020-04-07 07:15:00|1606.29|1606.29|1611.39|1611.39|1611.64|1611.64|1601.37|1601.37|0
1586244000000|2020-04-07 07:20:00|1612.46|1612.46|1606.58|1606.58|1615.48|1615.48|1606.58|1606.58|0
1586244300000|2020-04-07 07:25:00|1606.01|1606.01|1604.65|1604.65|1610.04|1610.04|1604|1604|0
1586244600000|2020-04-07 07:30:00|1604.45|1604.45|1597.42|1597.42|1604.45|1604.45|1596.6|1596.6|0
1586244900000|2020-04-07 07:35:00|1597.46|1597.46|1598.79|1598.79|1600.18|1600.18|1596.55|1596.55|0
1586245200000|2020-04-07 07:40:00|1598.33|1598.33|1595.91|1595.91|1598.33|1598.33|1595.09|1595.09|0
1586245500000|2020-04-07 07:45:00|1594.76|1594.76|1602.31|1602.31|1605.4|1605.4|1594.76|1594.76|0
1586245800000|2020-04-07 07:50:00|1602.37|1602.37|1603.74|1603.74|1608.35|1608.35|1601.58|1601.58|0
1586246100000|2020-04-07 07:55:00|1603.94|1603.94|1603.61|1603.61|1606.2|1606.2|1602.74|1602.74|0
1586246400000|2020-04-07 08:00:00|1603.15|1603.15|1610.44|1610.44|1612.63|1612.63|1602.92|1602.92|0
1586246700000|2020-04-07 08:05:00|1610.67|1610.67|1617.05|1617.05|1617.05|1617.05|1610.67|1610.67|0
1586247000000|2020-04-07 08:10:00|1616.94|1616.94|1610.11|1610.11|1617.07|1617.07|1610.11|1610.11|0
1586247300000|2020-04-07 08:15:00|1610.57|1610.57|1612.46|1612.46|1613.73|1613.73|1608.51|1608.51|0
1586247600000|2020-04-07 08:20:00|1612.59|1612.59|1611.79|1611.79|1613.38|1613.38|1609.2|1609.2|0
1586247900000|2020-04-07 08:25:00|1612.6|1612.6|1609.72|1609.72|1612.74|1612.74|1609.16|1609.16|0
1586248200000|2020-04-07 08:30:00|1609.49|1609.49|1603.42|1603.42|1609.49|1609.49|1603.06|1603.06|0
1586248500000|2020-04-07 08:35:00|1603.65|1603.65|1602.93|1602.93|1603.94|1603.94|1601.74|1601.74|0
1586248800000|2020-04-07 08:40:00|1603|1603|1601.79|1601.79|1604.22|1604.22|1601.41|1601.41|0
1586249100000|2020-04-07 08:45:00|1602.02|1602.02|1604.91|1604.91|1604.91|1604.91|1600.82|1600.82|0
1586249400000|2020-04-07 08:50:00|1604.1|1604.1|1602.31|1602.31|1604.1|1604.1|1601.07|1601.07|0
1586249700000|2020-04-07 08:55:00|1602.16|1602.16|1601.62|1601.62|1602.56|1602.56|1600.88|1600.88|0
1586250000000|2020-04-07 09:00:00|1601.93|1601.93|1601.74|1601.74|1603.09|1603.09|1599.44|1599.44|0
1586250300000|2020-04-07 09:05:00|1601.53|1601.53|1601.88|1601.88|1602.25|1602.25|1600.27|1600.27|0
1586250600000|2020-04-07 09:10:00|1601.65|1601.65|1604.53|1604.53|1604.93|1604.93|1600.22|1600.22|0
1586250900000|2020-04-07 09:15:00|1604.99|1604.99|1606.04|1606.04|1606.28|1606.28|1603.95|1603.95|0
1586251200000|2020-04-07 09:20:00|1606.08|1606.08|1609.68|1609.68|1609.68|1609.68|1605.08|1605.08|0
1586251500000|2020-04-07 09:25:00|1610.02|1610.02|1609.09|1609.09|1610.79|1610.79|1608.97|1608.97|0
1586251800000|2020-04-07 09:30:00|1609.32|1609.32|1612.79|1612.79|1612.89|1612.89|1607.92|1607.92|0
1586252100000|2020-04-07 09:35:00|1612.75|1612.75|1614.37|1614.37|1614.49|1614.49|1611.15|1611.15|0
1586252400000|2020-04-07 09:40:00|1614.44|1614.44|1615.32|1615.32|1617|1617|1613.39|1613.39|0
1586252700000|2020-04-07 09:45:00|1615.66|1615.66|1615.26|1615.26|1616.21|1616.21|1614.33|1614.33|0
1586253000000|2020-04-07 09:50:00|1615.15|1615.15|1614.67|1614.67|1615.15|1615.15|1613.03|1613.03|0
1586253300000|2020-04-07 09:55:00|1615.36|1615.36|1615.08|1615.08|1615.74|1615.74|1613.92|1613.92|0
1586253600000|2020-04-07 10:00:00|1614.95|1614.95|1613.56|1613.56|1615.13|1615.13|1611.5|1611.5|0
1586253900000|2020-04-07 10:05:00|1613.33|1613.33|1612.48|1612.48|1614.37|1614.37|1612.48|1612.48|0
1586254200000|2020-04-07 10:10:00|1612.75|1612.75|1615.12|1615.12|1615.12|1615.12|1612.54|1612.54|0
1586254500000|2020-04-07 10:15:00|1615.58|1615.58|1615.98|1615.98|1616.26|1616.26|1614.73|1614.73|0
1586254800000|2020-04-07 10:20:00|1616.08|1616.08|1615.34|1615.34|1616.66|1616.66|1614.92|1614.92|0
1586255100000|2020-04-07 10:25:00|1615.3|1615.3|1613.66|1613.66|1617.19|1617.19|1613.66|1613.66|0
1586255400000|2020-04-07 10:30:00|1614.12|1614.12|1610.38|1610.38|1614.35|1614.35|1610.03|1610.03|0
1586255700000|2020-04-07 10:35:00|1610.32|1610.32|1609.91|1609.91|1610.98|1610.98|1608.61|1608.61|0
1586256000000|2020-04-07 10:40:00|1609.64|1609.64|1608.21|1608.21|1609.64|1609.64|1607.86|1607.86|0
1586256300000|2020-04-07 10:45:00|1608.32|1608.32|1607.86|1607.86|1608.71|1608.71|1607.37|1607.37|0
1586256600000|2020-04-07 10:50:00|1608.09|1608.09|1606.89|1606.89|1608.75|1608.75|1605.29|1605.29|0
1586256900000|2020-04-07 10:55:00|1607.19|1607.19|1605.14|1605.14|1607.19|1607.19|1604.52|1604.52|0
1586257200000|2020-04-07 11:00:00|1605.37|1605.37|1603.52|1603.52|1609.63|1609.63|1602.96|1602.96|0
1586257500000|2020-04-07 11:05:00|1603.49|1603.49|1609.25|1609.25|1610.86|1610.86|1603.49|1603.49|0
1586257800000|2020-04-07 11:10:00|1609.52|1609.52|1609.82|1609.82|1610.98|1610.98|1609.52|1609.52|0
1586258100000|2020-04-07 11:15:00|1609.94|1609.94|1610.81|1610.81|1612.83|1612.83|1609.69|1609.69|0
1586258400000|2020-04-07 11:20:00|1610.75|1610.75|1612.09|1612.09|1614.32|1614.32|1610.4|1610.4|0
1586258700000|2020-04-07 11:25:00|1612.16|1612.16|1614.15|1614.15|1614.49|1614.49|1611.69|1611.69|0
1586259000000|2020-04-07 11:30:00|1613.92|1613.92|1613.33|1613.33|1615.02|1615.02|1612.08|1612.08|0
1586259300000|2020-04-07 11:35:00|1613.1|1613.1|1609.58|1609.58|1613.14|1613.14|1607.15|1607.15|0
1586259600000|2020-04-07 11:40:00|1609.65|1609.65|1608.25|1608.25|1610.76|1610.76|1607.86|1607.86|0
1586259900000|2020-04-07 11:45:00|1607.91|1607.91|1608.45|1608.45|1608.55|1608.55|1605.18|1605.18|0
1586260200000|2020-04-07 11:50:00|1608.22|1608.22|1610.43|1610.43|1610.64|1610.64|1608.1|1608.1|0
1586260500000|2020-04-07 11:55:00|1610.36|1610.36|1610.31|1610.31|1613.44|1613.44|1610.19|1610.19|0
1586260800000|2020-04-07 12:00:00|1610.55|1610.55|1609.04|1609.04|1610.55|1610.55|1608.28|1608.28|0
1586261100000|2020-04-07 12:05:00|1608.58|1608.58|1609.62|1609.62|1610.16|1610.16|1607.24|1607.24|0
1586261400000|2020-04-07 12:10:00|1609.55|1609.55|1607.61|1607.61|1609.55|1609.55|1606.95|1606.95|0
1586261700000|2020-04-07 12:15:00|1607.5|1607.5|1607.02|1607.02|1608.4|1608.4|1607.01|1607.01|0
1586262000000|2020-04-07 12:20:00|1607.25|1607.25|1605.53|1605.53|1607.48|1607.48|1604.87|1604.87|0
1586262300000|2020-04-07 12:25:00|1605.42|1605.42|1599.37|1599.37|1606.11|1606.11|1599.37|1599.37|0
1586262600000|2020-04-07 12:30:00|1598.91|1598.91|1602.3|1602.3|1602.4|1602.4|1598.91|1598.91|0
1586262900000|2020-04-07 12:35:00|1602.99|1602.99|1606.71|1606.71|1606.71|1606.71|1601.22|1601.22|0
1586263200000|2020-04-07 12:40:00|1606.98|1606.98|1613.9|1613.9|1613.9|1613.9|1606.98|1606.98|0
1586263500000|2020-04-07 12:45:00|1614.03|1614.03|1611.41|1611.41|1614.11|1614.11|1610.95|1610.95|0
1586263800000|2020-04-07 12:50:00|1612.11|1612.11|1611.46|1611.46|1613.15|1613.15|1611.28|1611.28|0
1586264100000|2020-04-07 12:55:00|1611.6|1611.6|1610.36|1610.36|1612.09|1612.09|1610.36|1610.36|0
1586264400000|2020-04-07 13:00:00|1610.82|1610.82|1611.13|1611.13|1612.1|1612.1|1610.31|1610.31|0
1586264700000|2020-04-07 13:05:00|1610.9|1610.9|1612.91|1612.91|1612.91|1612.91|1610.9|1610.9|0
1586265000000|2020-04-07 13:10:00|1612.84|1612.84|1613.49|1613.49|1614.18|1614.18|1610.86|1610.86|0
1586265300000|2020-04-07 13:15:00|1614.18|1614.18|1614.98|1614.98|1615.15|1615.15|1614.1|1614.1|0
1586265600000|2020-04-07 13:20:00|1615.18|1615.18|1616.69|1616.69|1616.69|1616.69|1614.44|1614.44|0
1586265900000|2020-04-07 13:25:00|1616.8|1616.8|1617.5|1617.5|1617.83|1617.83|1616.54|1616.54|0
1586266200000|2020-04-07 13:30:00|1617.47|1617.47|1615.92|1615.92|1618.85|1618.85|1614.44|1614.44|0
1586266500000|2020-04-07 13:35:00|1615.46|1615.46|1611.14|1611.14|1615.77|1615.77|1611.14|1611.14|0
1586266800000|2020-04-07 13:40:00|1610.89|1610.89|1607.14|1607.14|1611.59|1611.59|1607.04|1607.04|0
1586267100000|2020-04-07 13:45:00|1606.91|1606.91|1606.46|1606.46|1607.66|1607.66|1605.64|1605.64|0
1586267400000|2020-04-07 13:50:00|1606.6|1606.6|1610.9|1610.9|1610.9|1610.9|1606.32|1606.32|0
1586267700000|2020-04-07 13:55:00|1611.11|1611.11|1609.61|1609.61|1612.84|1612.84|1609.61|1609.61|0
1586268000000|2020-04-07 14:00:00|1609.84|1609.84|1607.42|1607.42|1610.78|1610.78|1606.97|1606.97|0
1586268300000|2020-04-07 14:05:00|1607.65|1607.65|1602.93|1602.93|1609.65|1609.65|1602.93|1602.93|0
1586268600000|2020-04-07 14:10:00|1602.87|1602.87|1597.62|1597.62|1603.37|1603.37|1595.75|1595.75|0
1586268900000|2020-04-07 14:15:00|1597.16|1597.16|1596.86|1596.86|1597.32|1597.32|1594.07|1594.07|0
1586269200000|2020-04-07 14:20:00|1596.63|1596.63|1594.34|1594.34|1598.06|1598.06|1594.34|1594.34|0
1586269500000|2020-04-07 14:25:00|1594.31|1594.31|1593.1|1593.1|1597.63|1597.63|1592.44|1592.44|0
1586269800000|2020-04-07 14:30:00|1593.3|1593.3|1598.37|1598.37|1599.03|1599.03|1593.21|1593.21|0
1586270100000|2020-04-07 14:35:00|1598.02|1598.02|1598.16|1598.16|1599.86|1599.86|1596.49|1596.49|0
1586270400000|2020-04-07 14:40:00|1598.27|1598.27|1593.2|1593.2|1598.52|1598.52|1592.29|1592.29|0
1586270700000|2020-04-07 14:45:00|1592.57|1592.57|1589.69|1589.69|1594.45|1594.45|1587.94|1587.94|0
1586271000000|2020-04-07 14:50:00|1589.96|1589.96|1585.18|1585.18|1591.26|1591.26|1585.18|1585.18|0
1586271300000|2020-04-07 14:55:00|1585.06|1585.06|1588.43|1588.43|1590.64|1590.64|1585.06|1585.06|0
1586271600000|2020-04-07 15:00:00|1587.97|1587.97|1588.23|1588.23|1589.04|1589.04|1586.44|1586.44|0
1586271900000|2020-04-07 15:05:00|1588|1588|1594.42|1594.42|1594.49|1594.49|1588|1588|0
1586272200000|2020-04-07 15:10:00|1594.07|1594.07|1595.27|1595.27|1596.07|1596.07|1593.27|1593.27|0
1586272500000|2020-04-07 15:15:00|1595.5|1595.5|1593.97|1593.97|1596.46|1596.46|1593.8|1593.8|0
1586272800000|2020-04-07 15:20:00|1593.93|1593.93|1593.77|1593.77|1594.52|1594.52|1591|1591|0
1586273100000|2020-04-07 15:25:00|1594|1594|1588.18|1588.18|1594.17|1594.17|1588.18|1588.18|0
1586330100000|2020-04-08 07:15:00|1610.98|1610.98|1622.87|1622.87|1624.34|1624.34|1610.98|1610.98|0
1586330400000|2020-04-08 07:20:00|1623.14|1623.14|1633.02|1633.02|1633.98|1633.98|1623.14|1623.14|0
1586330700000|2020-04-08 07:25:00|1633.94|1633.94|1638.25|1638.25|1642.8|1642.8|1633.94|1633.94|0
1586331000000|2020-04-08 07:30:00|1638.34|1638.34|1628.73|1628.73|1638.34|1638.34|1628.73|1628.73|0
1586331300000|2020-04-08 07:35:00|1628.12|1628.12|1639.43|1639.43|1639.88|1639.88|1627.95|1627.95|0
1586331600000|2020-04-08 07:40:00|1639.71|1639.71|1641.65|1641.65|1642.16|1642.16|1638.06|1638.06|0
1586331900000|2020-04-08 07:45:00|1641.82|1641.82|1636.97|1636.97|1641.94|1641.94|1636.97|1636.97|0
1586332200000|2020-04-08 07:50:00|1635.68|1635.68|1640.08|1640.08|1640.08|1640.08|1635.68|1635.68|0
1586332500000|2020-04-08 07:55:00|1640.14|1640.14|1639.17|1639.17|1641.81|1641.81|1637.28|1637.28|0
1586332800000|2020-04-08 08:00:00|1639.41|1639.41|1637.47|1637.47|1641.01|1641.01|1637.04|1637.04|0
1586333100000|2020-04-08 08:05:00|1637.14|1637.14|1636.58|1636.58|1638.89|1638.89|1635.32|1635.32|0
1586333400000|2020-04-08 08:10:00|1636.35|1636.35|1636.53|1636.53|1636.53|1636.53|1633.05|1633.05|0
1586333700000|2020-04-08 08:15:00|1636.32|1636.32|1628.11|1628.11|1636.46|1636.46|1628.11|1628.11|0
1586334000000|2020-04-08 08:20:00|1627.7|1627.7|1623.46|1623.46|1627.7|1627.7|1623.28|1623.28|0
1586334300000|2020-04-08 08:25:00|1625.53|1625.53|1618.24|1618.24|1625.53|1625.53|1618.24|1618.24|0
1586334600000|2020-04-08 08:30:00|1618.47|1618.47|1618.04|1618.04|1620.6|1620.6|1617.38|1617.38|0
1586334900000|2020-04-08 08:35:00|1618.01|1618.01|1615.13|1615.13|1618.01|1618.01|1613.45|1613.45|0
1586335200000|2020-04-08 08:40:00|1615.61|1615.61|1612.17|1612.17|1616.27|1616.27|1610.79|1610.79|0
1586335500000|2020-04-08 08:45:00|1612.63|1612.63|1613.73|1613.73|1615.12|1615.12|1612.63|1612.63|0
1586335800000|2020-04-08 08:50:00|1613.62|1613.62|1614.63|1614.63|1614.97|1614.97|1612.14|1612.14|0
1586336100000|2020-04-08 08:55:00|1614.88|1614.88|1613.82|1613.82|1615.53|1615.53|1613.15|1613.15|0
1586336400000|2020-04-08 09:00:00|1614.51|1614.51|1616.53|1616.53|1617.17|1617.17|1612.62|1612.62|0
1586336700000|2020-04-08 09:05:00|1616.81|1616.81|1616.41|1616.41|1617.3|1617.3|1616.34|1616.34|0
1586337000000|2020-04-08 09:10:00|1616.54|1616.54|1615.43|1615.43|1617.07|1617.07|1615.29|1615.29|0
1586337300000|2020-04-08 09:15:00|1615.66|1615.66|1613.61|1613.61|1615.77|1615.77|1612.35|1612.35|0
1586337600000|2020-04-08 09:20:00|1613.84|1613.84|1611.04|1611.04|1613.84|1613.84|1610.52|1610.52|0
1586337900000|2020-04-08 09:25:00|1610.82|1610.82|1613.7|1613.7|1613.7|1613.7|1608.81|1608.81|0
1586338200000|2020-04-08 09:30:00|1613.95|1613.95|1614.33|1614.33|1615.21|1615.21|1613.14|1613.14|0
1586338500000|2020-04-08 09:35:00|1614.57|1614.57|1618.77|1618.77|1618.99|1618.99|1614.57|1614.57|0
1586338800000|2020-04-08 09:40:00|1618.69|1618.69|1620.61|1620.61|1620.9|1620.9|1617.26|1617.26|0
1586339100000|2020-04-08 09:45:00|1620.41|1620.41|1621.92|1621.92|1622.46|1622.46|1620.41|1620.41|0
1586339400000|2020-04-08 09:50:00|1621.7|1621.7|1618.96|1618.96|1621.9|1621.9|1618.62|1618.62|0
1586339700000|2020-04-08 09:55:00|1618.89|1618.89|1619.07|1619.07|1620.58|1620.58|1618.14|1618.14|0
1586340000000|2020-04-08 10:00:00|1619.14|1619.14|1622.89|1622.89|1623.16|1623.16|1619.1|1619.1|0
1586340300000|2020-04-08 10:05:00|1622.59|1622.59|1621.42|1621.42|1622.59|1622.59|1621.07|1621.07|0
1586340600000|2020-04-08 10:10:00|1621.19|1621.19|1620.34|1620.34|1621.86|1621.86|1619.54|1619.54|0
1586340900000|2020-04-08 10:15:00|1620.18|1620.18|1619.85|1619.85|1620.54|1620.54|1619.32|1619.32|0
1586341200000|2020-04-08 10:20:00|1619.78|1619.78|1615.77|1615.77|1619.78|1619.78|1615.77|1615.77|0
1586341500000|2020-04-08 10:25:00|1615.91|1615.91|1617.67|1617.67|1617.87|1617.87|1615.01|1615.01|0
1586341800000|2020-04-08 10:30:00|1617.33|1617.33|1618.49|1618.49|1618.93|1618.93|1617.14|1617.14|0
1586342100000|2020-04-08 10:35:00|1618.42|1618.42|1616.35|1616.35|1618.42|1618.42|1615.86|1615.86|0
1586342400000|2020-04-08 10:40:00|1616.58|1616.58|1617.74|1617.74|1618.37|1618.37|1615.89|1615.89|0
1586342700000|2020-04-08 10:45:00|1618|1618|1617.76|1617.76|1618.7|1618.7|1616.64|1616.64|0
1586343000000|2020-04-08 10:50:00|1617.98|1617.98|1621.15|1621.15|1621.15|1621.15|1617.98|1617.98|0
1586343300000|2020-04-08 10:55:00|1621.84|1621.84|1624.04|1624.04|1624.25|1624.25|1621.44|1621.44|0
1586343600000|2020-04-08 11:00:00|1623.37|1623.37|1624.79|1624.79|1624.93|1624.93|1621.47|1621.47|0
1586343900000|2020-04-08 11:05:00|1624.45|1624.45|1625.83|1625.83|1626.24|1626.24|1624.45|1624.45|0
1586344200000|2020-04-08 11:10:00|1625.43|1625.43|1626.7|1626.7|1628.47|1628.47|1625.43|1625.43|0
1586344500000|2020-04-08 11:15:00|1626.47|1626.47|1625.93|1625.93|1627.63|1627.63|1624.99|1624.99|0
1586344800000|2020-04-08 11:20:00|1626.07|1626.07|1626.04|1626.04|1628.14|1628.14|1625.91|1625.91|0
1586345100000|2020-04-08 11:25:00|1625.97|1625.97|1621.06|1621.06|1625.97|1625.97|1621.06|1621.06|0
1586345400000|2020-04-08 11:30:00|1620.75|1620.75|1618.53|1618.53|1621.01|1621.01|1618.39|1618.39|0
1586345700000|2020-04-08 11:35:00|1618.35|1618.35|1618.26|1618.26|1619.01|1619.01|1617.54|1617.54|0
1586346000000|2020-04-08 11:40:00|1618.72|1618.72|1618.68|1618.68|1620.24|1620.24|1618.38|1618.38|0
1586346300000|2020-04-08 11:45:00|1618.81|1618.81|1619.56|1619.56|1619.99|1619.99|1618.81|1618.81|0
1586346600000|2020-04-08 11:50:00|1619.79|1619.79|1622.36|1622.36|1622.36|1622.36|1619.79|1619.79|0
1586346900000|2020-04-08 11:55:00|1622.48|1622.48|1625.03|1625.03|1625.04|1625.04|1622.02|1622.02|0
1586347200000|2020-04-08 12:00:00|1624.8|1624.8|1625.88|1625.88|1625.95|1625.95|1624.3|1624.3|0
1586347500000|2020-04-08 12:05:00|1626.11|1626.11|1627.77|1627.77|1628.12|1628.12|1626.11|1626.11|0
1586347800000|2020-04-08 12:10:00|1627.84|1627.84|1630.15|1630.15|1630.15|1630.15|1627.84|1627.84|0
1586348100000|2020-04-08 12:15:00|1629.92|1629.92|1628.3|1628.3|1630|1630|1627.63|1627.63|0
1586348400000|2020-04-08 12:20:00|1628.72|1628.72|1629.39|1629.39|1630.28|1630.28|1628.72|1628.72|0
1586348700000|2020-04-08 12:25:00|1629.85|1629.85|1628.47|1628.47|1629.85|1629.85|1628.47|1628.47|0
1586349000000|2020-04-08 12:30:00|1628.54|1628.54|1629.19|1629.19|1629.41|1629.41|1628.32|1628.32|0
1586349300000|2020-04-08 12:35:00|1629.5|1629.5|1627.88|1627.88|1630.32|1630.32|1626.41|1626.41|0
1586349600000|2020-04-08 12:40:00|1628.23|1628.23|1630.61|1630.61|1630.61|1630.61|1628.23|1628.23|0
1586349900000|2020-04-08 12:45:00|1630.72|1630.72|1630.28|1630.28|1631.12|1631.12|1630.02|1630.02|0
1586350200000|2020-04-08 12:50:00|1630.18|1630.18|1630.97|1630.97|1631.54|1631.54|1629.22|1629.22|0
1586350500000|2020-04-08 12:55:00|1630.81|1630.81|1634.53|1634.53|1635.12|1635.12|1630.81|1630.81|0
1586350800000|2020-04-08 13:00:00|1634.74|1634.74|1639.66|1639.66|1639.83|1639.83|1634.74|1634.74|0
1586351100000|2020-04-08 13:05:00|1639.49|1639.49|1644.35|1644.35|1644.8|1644.8|1639.49|1639.49|0
1586351400000|2020-04-08 13:10:00|1644.58|1644.58|1645.04|1645.04|1645.83|1645.83|1644.23|1644.23|0
1586351700000|2020-04-08 13:15:00|1644.84|1644.84|1648.19|1648.19|1649.46|1649.46|1644.84|1644.84|0
1586352000000|2020-04-08 13:20:00|1648.64|1648.64|1648.14|1648.14|1649.31|1649.31|1647.68|1647.68|0
1586352300000|2020-04-08 13:25:00|1647.91|1647.91|1645.75|1645.75|1649.78|1649.78|1645.75|1645.75|0
1586352600000|2020-04-08 13:30:00|1645.68|1645.68|1645.53|1645.53|1646.89|1646.89|1644.46|1644.46|0
1586352900000|2020-04-08 13:35:00|1645.99|1645.99|1646.78|1646.78|1647.57|1647.57|1642.39|1642.39|0
1586353200000|2020-04-08 13:40:00|1646.85|1646.85|1648.53|1648.53|1649.81|1649.81|1646.85|1646.85|0
1586353500000|2020-04-08 13:45:00|1648.22|1648.22|1647.78|1647.78|1650.87|1650.87|1647.47|1647.47|0
1586353800000|2020-04-08 13:50:00|1647.71|1647.71|1645.38|1645.38|1647.71|1647.71|1643.69|1643.69|0
1586354100000|2020-04-08 13:55:00|1645.27|1645.27|1643.45|1643.45|1647.52|1647.52|1643.45|1643.45|0
1586354400000|2020-04-08 14:00:00|1643.22|1643.22|1647.5|1647.5|1649.13|1649.13|1643.22|1643.22|0
1586354700000|2020-04-08 14:05:00|1647.75|1647.75|1649.18|1649.18|1649.18|1649.18|1646.82|1646.82|0
1586355000000|2020-04-08 14:10:00|1649.31|1649.31|1651.01|1651.01|1654.3|1654.3|1649.31|1649.31|0
1586355300000|2020-04-08 14:15:00|1650.55|1650.55|1653.49|1653.49|1654.67|1654.67|1649.62|1649.62|0
1586355600000|2020-04-08 14:20:00|1653.03|1653.03|1648.5|1648.5|1653.03|1653.03|1647.97|1647.97|0
1586355900000|2020-04-08 14:25:00|1648.4|1648.4|1652.24|1652.24|1652.79|1652.79|1648.4|1648.4|0
1586356200000|2020-04-08 14:30:00|1652.47|1652.47|1650.41|1650.41|1652.47|1652.47|1649.74|1649.74|0
1586356500000|2020-04-08 14:35:00|1649.72|1649.72|1647.17|1647.17|1650.02|1650.02|1647.17|1647.17|0
1586356800000|2020-04-08 14:40:00|1647.4|1647.4|1643.49|1643.49|1647.4|1647.4|1642.06|1642.06|0
1586357100000|2020-04-08 14:45:00|1643.63|1643.63|1648.28|1648.28|1649.01|1649.01|1643.62|1643.62|0
1586357400000|2020-04-08 14:50:00|1648.51|1648.51|1647.83|1647.83|1651.43|1651.43|1647.64|1647.64|0
1586357700000|2020-04-08 14:55:00|1648.06|1648.06|1652.8|1652.8|1653.07|1653.07|1647.22|1647.22|0
1586358000000|2020-04-08 15:00:00|1652.57|1652.57|1651.5|1651.5|1653.12|1653.12|1649.95|1649.95|0
1586358300000|2020-04-08 15:05:00|1651.45|1651.45|1651.51|1651.51|1652.29|1652.29|1649.51|1649.51|0
1586358600000|2020-04-08 15:10:00|1651.74|1651.74|1656.34|1656.34|1656.55|1656.55|1651.74|1651.74|0
1586358900000|2020-04-08 15:15:00|1656.21|1656.21|1658.42|1658.42|1659.77|1659.77|1655.35|1655.35|0
1586359200000|2020-04-08 15:20:00|1658.88|1658.88|1661.72|1661.72|1661.95|1661.95|1658.88|1658.88|0
1586359500000|2020-04-08 15:25:00|1661.95|1661.95|1663.94|1663.94|1665.45|1665.45|1661.89|1661.89|0
1586416500000|2020-04-09 07:15:00|1720.24|1720.24|1719.51|1719.51|1724.98|1724.98|1719.06|1719.06|0
1586416800000|2020-04-09 07:20:00|1720.43|1720.43|1719.78|1719.78|1722.75|1722.75|1718.07|1718.07|0
1586417100000|2020-04-09 07:25:00|1719.32|1719.32|1713.1|1713.1|1719.7|1719.7|1713.1|1713.1|0
1586417400000|2020-04-09 07:30:00|1713.79|1713.79|1714.93|1714.93|1714.93|1714.93|1710.05|1710.05|0
1586417700000|2020-04-09 07:35:00|1714.46|1714.46|1712.77|1712.77|1717.01|1717.01|1710.7|1710.7|0
1586418000000|2020-04-09 07:40:00|1711.7|1711.7|1709.67|1709.67|1711.7|1711.7|1705.85|1705.85|0
1586418300000|2020-04-09 07:45:00|1710.28|1710.28|1717.28|1717.28|1718.41|1718.41|1710.28|1710.28|0
1586418600000|2020-04-09 07:50:00|1717.73|1717.73|1718.98|1718.98|1720.26|1720.26|1717.69|1717.69|0
1586418900000|2020-04-09 07:55:00|1718.52|1718.52|1718.2|1718.2|1718.52|1718.52|1714.14|1714.14|0
1586419200000|2020-04-09 08:00:00|1718.31|1718.31|1714.06|1714.06|1718.31|1718.31|1713.49|1713.49|0
1586419500000|2020-04-09 08:05:00|1714.32|1714.32|1707.94|1707.94|1714.36|1714.36|1707.14|1707.14|0
1586419800000|2020-04-09 08:10:00|1707.25|1707.25|1705.62|1705.62|1708.54|1708.54|1703.96|1703.96|0
1586420100000|2020-04-09 08:15:00|1706.04|1706.04|1705.82|1705.82|1708.93|1708.93|1705.38|1705.38|0
1586420400000|2020-04-09 08:20:00|1705.75|1705.75|1704.43|1704.43|1706.3|1706.3|1704.21|1704.21|0
1586420700000|2020-04-09 08:25:00|1704.75|1704.75|1704.76|1704.76|1706.56|1706.56|1703.76|1703.76|0
1586421000000|2020-04-09 08:30:00|1704.49|1704.49|1704.59|1704.59|1704.96|1704.96|1703.08|1703.08|0
1586421300000|2020-04-09 08:35:00|1704.77|1704.77|1693.81|1693.81|1705.7|1705.7|1693.81|1693.81|0
1586421600000|2020-04-09 08:40:00|1693.54|1693.54|1695.27|1695.27|1696.29|1696.29|1693.2|1693.2|0
1586421900000|2020-04-09 08:45:00|1694.12|1694.12|1688.44|1688.44|1694.59|1694.59|1688.4|1688.4|0
1586422200000|2020-04-09 08:50:00|1687.85|1687.85|1680.15|1680.15|1687.9|1687.9|1679.74|1679.74|0
1586422500000|2020-04-09 08:55:00|1681.3|1681.3|1678.21|1678.21|1681.76|1681.76|1677.98|1677.98|0
1586422800000|2020-04-09 09:00:00|1678.07|1678.07|1677.14|1677.14|1678.92|1678.92|1676.07|1676.07|0
1586423100000|2020-04-09 09:05:00|1675.99|1675.99|1673.32|1673.32|1676.25|1676.25|1673.32|1673.32|0
1586423400000|2020-04-09 09:10:00|1673.11|1673.11|1668.54|1668.54|1673.41|1673.41|1667.23|1667.23|0
1586423700000|2020-04-09 09:15:00|1668.69|1668.69|1670.18|1670.18|1670.23|1670.23|1668.44|1668.44|0
1586424000000|2020-04-09 09:20:00|1669.91|1669.91|1669.8|1669.8|1671.44|1671.44|1669.22|1669.22|0
1586424300000|2020-04-09 09:25:00|1669.49|1669.49|1674.09|1674.09|1674.36|1674.36|1669.2|1669.2|0
1586424600000|2020-04-09 09:30:00|1674.16|1674.16|1676.28|1676.28|1676.46|1676.46|1674.16|1674.16|0
1586424900000|2020-04-09 09:35:00|1675.13|1675.13|1671.59|1671.59|1675.62|1675.62|1671.59|1671.59|0
1586425200000|2020-04-09 09:40:00|1671.82|1671.82|1671.99|1671.99|1673.14|1673.14|1671.37|1671.37|0
1586425500000|2020-04-09 09:45:00|1672.68|1672.68|1672.59|1672.59|1674.4|1674.4|1671.48|1671.48|0
1586425800000|2020-04-09 09:50:00|1672.13|1672.13|1672.73|1672.73|1676.7|1676.7|1672|1672|0
1586426100000|2020-04-09 09:55:00|1673.26|1673.26|1674.91|1674.91|1674.91|1674.91|1672.89|1672.89|0
1586426400000|2020-04-09 10:00:00|1674.68|1674.68|1675.16|1675.16|1675.86|1675.86|1674.2|1674.2|0
1586426700000|2020-04-09 10:05:00|1674.88|1674.88|1674.37|1674.37|1675.2|1675.2|1673.54|1673.54|0
1586427000000|2020-04-09 10:10:00|1674.71|1674.71|1675.18|1675.18|1675.56|1675.56|1673.82|1673.82|0
1586427300000|2020-04-09 10:15:00|1675.41|1675.41|1673.31|1673.31|1675.58|1675.58|1673.06|1673.06|0
1586427600000|2020-04-09 10:20:00|1673.54|1673.54|1670.51|1670.51|1673.54|1673.54|1670.08|1670.08|0
1586427900000|2020-04-09 10:25:00|1669.7|1669.7|1675.24|1675.24|1675.34|1675.34|1669.7|1669.7|0
1586428200000|2020-04-09 10:30:00|1675.47|1675.47|1676.44|1676.44|1677.53|1677.53|1675.47|1675.47|0
1586428500000|2020-04-09 10:35:00|1676.9|1676.9|1678.76|1678.76|1678.99|1678.99|1676.79|1676.79|0
1586428800000|2020-04-09 10:40:00|1678.53|1678.53|1678.48|1678.48|1679.79|1679.79|1677.21|1677.21|0
1586429100000|2020-04-09 10:45:00|1678.25|1678.25|1678|1678|1679.2|1679.2|1677.03|1677.03|0
1586429400000|2020-04-09 10:50:00|1678.23|1678.23|1676.71|1676.71|1679.28|1679.28|1676.7|1676.7|0
1586429700000|2020-04-09 10:55:00|1676.57|1676.57|1681.36|1681.36|1681.36|1681.36|1676.57|1676.57|0
1586430000000|2020-04-09 11:00:00|1680.6|1680.6|1681.7|1681.7|1681.7|1681.7|1676.29|1676.29|0
1586430300000|2020-04-09 11:05:00|1682.16|1682.16|1681.99|1681.99|1683.85|1683.85|1679.4|1679.4|0
1586430600000|2020-04-09 11:10:00|1682.22|1682.22|1682.05|1682.05|1685.43|1685.43|1681.96|1681.96|0
1586430900000|2020-04-09 11:15:00|1681.7|1681.7|1680.55|1680.55|1682.02|1682.02|1680.55|1680.55|0
1586431200000|2020-04-09 11:20:00|1680.32|1680.32|1678.44|1678.44|1681.99|1681.99|1678.44|1678.44|0
1586431500000|2020-04-09 11:25:00|1678.3|1678.3|1675.76|1675.76|1678.3|1678.3|1675.76|1675.76|0
1586431800000|2020-04-09 11:30:00|1675.93|1675.93|1679.3|1679.3|1679.3|1679.3|1675.6|1675.6|0
1586432100000|2020-04-09 11:35:00|1679.99|1679.99|1677.39|1677.39|1680.05|1680.05|1677.39|1677.39|0
1586432400000|2020-04-09 11:40:00|1678.08|1678.08|1676.59|1676.59|1678.08|1678.08|1676.59|1676.59|0
1586432700000|2020-04-09 11:45:00|1676.36|1676.36|1679.12|1679.12|1680.09|1680.09|1676.12|1676.12|0
1586433000000|2020-04-09 11:50:00|1678.66|1678.66|1681.25|1681.25|1681.92|1681.92|1678.66|1678.66|0
1586433300000|2020-04-09 11:55:00|1680.79|1680.79|1677.5|1677.5|1680.79|1680.79|1677.5|1677.5|0
1586433600000|2020-04-09 12:00:00|1677.22|1677.22|1676.66|1676.66|1677.8|1677.8|1675.41|1675.41|0
1586433900000|2020-04-09 12:05:00|1675.97|1675.97|1674.57|1674.57|1676.22|1676.22|1674.43|1674.43|0
1586434200000|2020-04-09 12:10:00|1674.5|1674.5|1673.76|1673.76|1674.5|1674.5|1671.68|1671.68|0
1586434500000|2020-04-09 12:15:00|1673.89|1673.89|1673.16|1673.16|1675.27|1675.27|1672.04|1672.04|0
1586434800000|2020-04-09 12:20:00|1673.62|1673.62|1676.22|1676.22|1677.19|1677.19|1673.62|1673.62|0
1586435100000|2020-04-09 12:25:00|1676|1676|1676.39|1676.39|1676.85|1676.85|1674.81|1674.81|0
1586435400000|2020-04-09 12:30:00|1676.53|1676.53|1680.49|1680.49|1682.71|1682.71|1676.53|1676.53|0
1586435700000|2020-04-09 12:35:00|1680.38|1680.38|1676.97|1676.97|1681.32|1681.32|1676.89|1676.89|0
1586436000000|2020-04-09 12:40:00|1676.59|1676.59|1677.35|1677.35|1677.35|1677.35|1674.62|1674.62|0
1586436300000|2020-04-09 12:45:00|1677.18|1677.18|1678.77|1678.77|1679.15|1679.15|1675.75|1675.75|0
1586436600000|2020-04-09 12:50:00|1678.5|1678.5|1680.3|1680.3|1681.85|1681.85|1677.96|1677.96|0
1586436900000|2020-04-09 12:55:00|1681.22|1681.22|1679.52|1679.52|1681.6|1681.6|1679.07|1679.07|0
1586437200000|2020-04-09 13:00:00|1680.21|1680.21|1677.76|1677.76|1681.01|1681.01|1677.76|1677.76|0
1586437500000|2020-04-09 13:05:00|1678.91|1678.91|1682.26|1682.26|1682.41|1682.41|1678.68|1678.68|0
1586437800000|2020-04-09 13:10:00|1682.16|1682.16|1684.48|1684.48|1684.9|1684.9|1681.39|1681.39|0
1586438100000|2020-04-09 13:15:00|1684.65|1684.65|1684.36|1684.36|1684.67|1684.67|1682.72|1682.72|0
1586438400000|2020-04-09 13:20:00|1684.06|1684.06|1685.93|1685.93|1686.7|1686.7|1683.6|1683.6|0
1586438700000|2020-04-09 13:25:00|1685.7|1685.7|1684.03|1684.03|1686.37|1686.37|1683.53|1683.53|0
1586439000000|2020-04-09 13:30:00|1684.09|1684.09|1685|1685|1688|1688|1682.28|1682.28|0
1586439300000|2020-04-09 13:35:00|1684.9|1684.9|1685.41|1685.41|1687.05|1687.05|1684.75|1684.75|0
1586439600000|2020-04-09 13:40:00|1685.48|1685.48|1686.86|1686.86|1688.3|1688.3|1685.45|1685.45|0
1586439900000|2020-04-09 13:45:00|1687.14|1687.14|1692.44|1692.44|1692.47|1692.47|1687.14|1687.14|0
1586440200000|2020-04-09 13:50:00|1692.51|1692.51|1692.02|1692.02|1692.85|1692.85|1690.37|1690.37|0
1586440500000|2020-04-09 13:55:00|1691.79|1691.79|1696.86|1696.86|1698.73|1698.73|1691.73|1691.73|0
1586440800000|2020-04-09 14:00:00|1696.95|1696.95|1694.24|1694.24|1696.95|1696.95|1691.93|1691.93|0
1586441100000|2020-04-09 14:05:00|1693.9|1693.9|1687.23|1687.23|1694.72|1694.72|1687.13|1687.13|0
1586441400000|2020-04-09 14:10:00|1686.96|1686.96|1687.05|1687.05|1689.88|1689.88|1686.96|1686.96|0
1586441700000|2020-04-09 14:15:00|1687.18|1687.18|1686.31|1686.31|1687.87|1687.87|1684.07|1684.07|0
1586442000000|2020-04-09 14:20:00|1686.46|1686.46|1688.45|1688.45|1690.19|1690.19|1684.52|1684.52|0
1586442300000|2020-04-09 14:25:00|1688.8|1688.8|1692.7|1692.7|1692.83|1692.83|1688.11|1688.11|0
1586442600000|2020-04-09 14:30:00|1693.04|1693.04|1692.66|1692.66|1693.31|1693.31|1689.33|1689.33|0
1586442900000|2020-04-09 14:35:00|1692.56|1692.56|1696.96|1696.96|1696.96|1696.96|1691.09|1691.09|0
1586443200000|2020-04-09 14:40:00|1696.43|1696.43|1696.77|1696.77|1696.8|1696.8|1693.54|1693.54|0
1586443500000|2020-04-09 14:45:00|1696.7|1696.7|1697.76|1697.76|1698.32|1698.32|1695.92|1695.92|0
1586443800000|2020-04-09 14:50:00|1697.56|1697.56|1692.41|1692.41|1698.56|1698.56|1692.06|1692.06|0
1586444100000|2020-04-09 14:55:00|1692.48|1692.48|1694.7|1694.7|1694.77|1694.77|1692.3|1692.3|0
1586444400000|2020-04-09 15:00:00|1694.56|1694.56|1692.7|1692.7|1695.12|1695.12|1690.3|1690.3|0
1586444700000|2020-04-09 15:05:00|1692.93|1692.93|1691.57|1691.57|1694.04|1694.04|1690.46|1690.46|0
1586445000000|2020-04-09 15:10:00|1691.67|1691.67|1690.98|1690.98|1691.71|1691.71|1689.53|1689.53|0
1586445300000|2020-04-09 15:15:00|1690.91|1690.91|1687.46|1687.46|1692.35|1692.35|1686.21|1686.21|0
1586445600000|2020-04-09 15:20:00|1687.5|1687.5|1686.85|1686.85|1690.05|1690.05|1685.16|1685.16|0
1586445900000|2020-04-09 15:25:00|1687.31|1687.31|1686.89|1686.89|1687.96|1687.96|1682.16|1682.16|0
1586848500000|2020-04-14 07:15:00|1711.19|1711.19|1707.26|1707.26|1711.19|1711.19|1704.63|1704.63|0
1586848800000|2020-04-14 07:20:00|1707.19|1707.19|1698.37|1698.37|1708.26|1708.26|1698.37|1698.37|0
1586849100000|2020-04-14 07:25:00|1698.03|1698.03|1697.42|1697.42|1699.29|1699.29|1694.68|1694.68|0
1586849400000|2020-04-14 07:30:00|1699.04|1699.04|1711.99|1711.99|1711.99|1711.99|1699.04|1699.04|0
1586849700000|2020-04-14 07:35:00|1712.73|1712.73|1715.59|1715.59|1721.23|1721.23|1711.75|1711.75|0
1586850000000|2020-04-14 07:40:00|1715.52|1715.52|1719.79|1719.79|1720.34|1720.34|1715.07|1715.07|0
1586850300000|2020-04-14 07:45:00|1719.58|1719.58|1722.81|1722.81|1724.74|1724.74|1719.34|1719.34|0
1586850600000|2020-04-14 07:50:00|1723.73|1723.73|1716.44|1716.44|1724.54|1724.54|1716.4|1716.4|0
1586850900000|2020-04-14 07:55:00|1716.26|1716.26|1713.2|1713.2|1717.19|1717.19|1713.2|1713.2|0
1586851200000|2020-04-14 08:00:00|1713.09|1713.09|1712.63|1712.63|1713.91|1713.91|1710.04|1710.04|0
1586851500000|2020-04-14 08:05:00|1712.17|1712.17|1711.15|1711.15|1713.12|1713.12|1709.17|1709.17|0
1586851800000|2020-04-14 08:10:00|1710.7|1710.7|1707.83|1707.83|1710.7|1710.7|1705.58|1705.58|0
1586852100000|2020-04-14 08:15:00|1708.29|1708.29|1710.14|1710.14|1710.37|1710.37|1707.06|1707.06|0
1586852400000|2020-04-14 08:20:00|1709.68|1709.68|1708.37|1708.37|1710.24|1710.24|1704.25|1704.25|0
1586852700000|2020-04-14 08:25:00|1708.83|1708.83|1710.17|1710.17|1710.69|1710.69|1707.75|1707.75|0
1586853000000|2020-04-14 08:30:00|1710.3|1710.3|1712.36|1712.36|1712.7|1712.7|1710.3|1710.3|0
1586853300000|2020-04-14 08:35:00|1712.49|1712.49|1708.06|1708.06|1712.6|1712.6|1708.06|1708.06|0
1586853600000|2020-04-14 08:40:00|1708.34|1708.34|1710.41|1710.41|1710.85|1710.85|1708.34|1708.34|0
1586853900000|2020-04-14 08:45:00|1710.07|1710.07|1706.3|1706.3|1711.34|1711.34|1706.16|1706.16|0
1586854200000|2020-04-14 08:50:00|1706.37|1706.37|1702.68|1702.68|1706.37|1706.37|1702.2|1702.2|0
1586854500000|2020-04-14 08:55:00|1703.14|1703.14|1704.42|1704.42|1706.39|1706.39|1702.22|1702.22|0
1586854800000|2020-04-14 09:00:00|1704.76|1704.76|1700.2|1700.2|1704.76|1704.76|1699.38|1699.38|0
1586855100000|2020-04-14 09:05:00|1700.3|1700.3|1701.42|1701.42|1703.16|1703.16|1700.3|1700.3|0
1586855400000|2020-04-14 09:10:00|1701.46|1701.46|1703.6|1703.6|1703.6|1703.6|1700.97|1700.97|0
1586855700000|2020-04-14 09:15:00|1704.13|1704.13|1707.34|1707.34|1708.57|1708.57|1704.13|1704.13|0
1586856000000|2020-04-14 09:20:00|1707.41|1707.41|1707.34|1707.34|1709.08|1709.08|1707.19|1707.19|0
1586856300000|2020-04-14 09:25:00|1707.41|1707.41|1708.32|1708.32|1710.16|1710.16|1707.34|1707.34|0
1586856600000|2020-04-14 09:30:00|1708.65|1708.65|1708.49|1708.49|1710.28|1710.28|1707.56|1707.56|0
1586856900000|2020-04-14 09:35:00|1708.56|1708.56|1707.12|1707.12|1709.54|1709.54|1707.12|1707.12|0
1586857200000|2020-04-14 09:40:00|1707.08|1707.08|1707.18|1707.18|1707.77|1707.77|1706.37|1706.37|0
1586857500000|2020-04-14 09:45:00|1707.41|1707.41|1707.08|1707.08|1707.63|1707.63|1706.57|1706.57|0
1586857800000|2020-04-14 09:50:00|1707.36|1707.36|1707.23|1707.23|1708.05|1708.05|1706.84|1706.84|0
1586858100000|2020-04-14 09:55:00|1706.77|1706.77|1704.9|1704.9|1706.77|1706.77|1704.32|1704.32|0
1586858400000|2020-04-14 10:00:00|1704.97|1704.97|1704.7|1704.7|1705.3|1705.3|1704.7|1704.7|0
1586858700000|2020-04-14 10:05:00|1704.49|1704.49|1703.01|1703.01|1704.49|1704.49|1702.91|1702.91|0
1586859000000|2020-04-14 10:10:00|1703.08|1703.08|1703.28|1703.28|1703.8|1703.8|1702.42|1702.42|0
1586859300000|2020-04-14 10:15:00|1703.37|1703.37|1701.82|1701.82|1704.07|1704.07|1701.64|1701.64|0
1586859600000|2020-04-14 10:20:00|1702.28|1702.28|1698.19|1698.19|1702.28|1702.28|1698.19|1698.19|0
1586859900000|2020-04-14 10:25:00|1698.65|1698.65|1697.32|1697.32|1699.17|1699.17|1697.23|1697.23|0
1586860200000|2020-04-14 10:30:00|1697.19|1697.19|1698.4|1698.4|1698.59|1698.59|1697.12|1697.12|0
1586860500000|2020-04-14 10:35:00|1698.47|1698.47|1697.92|1697.92|1698.63|1698.63|1697.48|1697.48|0
1586860800000|2020-04-14 10:40:00|1697.81|1697.81|1693.64|1693.64|1698.82|1698.82|1693.36|1693.36|0
1586861100000|2020-04-14 10:45:00|1693.6|1693.6|1692.73|1692.73|1693.73|1693.73|1691.63|1691.63|0
1586861400000|2020-04-14 10:50:00|1692.07|1692.07|1694.05|1694.05|1694.05|1694.05|1691.08|1691.08|0
1586861700000|2020-04-14 10:55:00|1694.17|1694.17|1698.64|1698.64|1698.64|1698.64|1693.92|1693.92|0
1586862000000|2020-04-14 11:00:00|1698.18|1698.18|1700.88|1700.88|1701.61|1701.61|1696.45|1696.45|0
1586862300000|2020-04-14 11:05:00|1701.05|1701.05|1699.37|1699.37|1701.15|1701.15|1699.37|1699.37|0
1586862600000|2020-04-14 11:10:00|1698.68|1698.68|1699.67|1699.67|1699.8|1699.8|1696.19|1696.19|0
1586862900000|2020-04-14 11:15:00|1699.44|1699.44|1691.76|1691.76|1699.44|1699.44|1691.76|1691.76|0
1586863200000|2020-04-14 11:20:00|1692.04|1692.04|1694.06|1694.06|1694.66|1694.66|1692.04|1692.04|0
1586863500000|2020-04-14 11:25:00|1694.02|1694.02|1693.05|1693.05|1694.02|1694.02|1692.86|1692.86|0
1586863800000|2020-04-14 11:30:00|1693.23|1693.23|1693.12|1693.12|1694.79|1694.79|1692.51|1692.51|0
1586864100000|2020-04-14 11:35:00|1692.81|1692.81|1695.55|1695.55|1695.55|1695.55|1692.32|1692.32|0
1586864400000|2020-04-14 11:40:00|1696.01|1696.01|1697.38|1697.38|1697.58|1697.58|1695.51|1695.51|0
1586864700000|2020-04-14 11:45:00|1696.69|1696.69|1700.64|1700.64|1700.64|1700.64|1696.33|1696.33|0
1586865000000|2020-04-14 11:50:00|1700.87|1700.87|1702.71|1702.71|1703.19|1703.19|1700.7|1700.7|0
1586865300000|2020-04-14 11:55:00|1701.97|1701.97|1700.16|1700.16|1702.55|1702.55|1699.52|1699.52|0
1586865600000|2020-04-14 12:00:00|1699.47|1699.47|1700.93|1700.93|1701.4|1701.4|1699.47|1699.47|0
1586865900000|2020-04-14 12:05:00|1701.16|1701.16|1701.85|1701.85|1702.37|1702.37|1699.51|1699.51|0
1586866200000|2020-04-14 12:10:00|1701.92|1701.92|1700.15|1700.15|1704.61|1704.61|1699.96|1699.96|0
1586866500000|2020-04-14 12:15:00|1699|1699|1707.27|1707.27|1707.8|1707.8|1698.8|1698.8|0
1586866800000|2020-04-14 12:20:00|1707.06|1707.06|1708.67|1708.67|1710|1710|1705.67|1705.67|0
1586867100000|2020-04-14 12:25:00|1708.8|1708.8|1708.85|1708.85|1708.85|1708.85|1706.19|1706.19|0
1586867400000|2020-04-14 12:30:00|1709.08|1709.08|1705.59|1705.59|1709.18|1709.18|1704.74|1704.74|0
1586867700000|2020-04-14 12:35:00|1705.7|1705.7|1706.83|1706.83|1707.17|1707.17|1703.98|1703.98|0
1586868000000|2020-04-14 12:40:00|1706.93|1706.93|1701.85|1701.85|1706.93|1706.93|1701.85|1701.85|0
1586868300000|2020-04-14 12:45:00|1701.74|1701.74|1703.8|1703.8|1704.2|1704.2|1701.74|1701.74|0
1586868600000|2020-04-14 12:50:00|1703.53|1703.53|1700.43|1700.43|1703.53|1703.53|1699.59|1699.59|0
1586868900000|2020-04-14 12:55:00|1700.6|1700.6|1695.81|1695.81|1700.96|1700.96|1695.56|1695.56|0
1586869200000|2020-04-14 13:00:00|1696.15|1696.15|1698.74|1698.74|1699.46|1699.46|1695.64|1695.64|0
1586869500000|2020-04-14 13:05:00|1698.97|1698.97|1698.34|1698.34|1701.49|1701.49|1698.34|1698.34|0
1586869800000|2020-04-14 13:10:00|1698.45|1698.45|1700.73|1700.73|1700.73|1700.73|1698.14|1698.14|0
1586870100000|2020-04-14 13:15:00|1700.5|1700.5|1702.24|1702.24|1703.25|1703.25|1700.5|1700.5|0
1586870400000|2020-04-14 13:20:00|1702.17|1702.17|1698.62|1698.62|1703.22|1703.22|1698.62|1698.62|0
1586870700000|2020-04-14 13:25:00|1698.49|1698.49|1697.76|1697.76|1700.59|1700.59|1696.55|1696.55|0
1586871000000|2020-04-14 13:30:00|1697.59|1697.59|1699.98|1699.98|1700.37|1700.37|1696.3|1696.3|0
1586871300000|2020-04-14 13:35:00|1699.75|1699.75|1705.74|1705.74|1707.42|1707.42|1699.75|1699.75|0
1586871600000|2020-04-14 13:40:00|1705.81|1705.81|1707.2|1707.2|1707.69|1707.69|1703.44|1703.44|0
1586871900000|2020-04-14 13:45:00|1707.06|1707.06|1709.35|1709.35|1710.03|1710.03|1706.44|1706.44|0
1586872200000|2020-04-14 13:50:00|1709.22|1709.22|1713.33|1713.33|1714.4|1714.4|1709.22|1709.22|0
1586872500000|2020-04-14 13:55:00|1713.37|1713.37|1711.71|1711.71|1714.7|1714.7|1711.56|1711.56|0
1586872800000|2020-04-14 14:00:00|1711.41|1711.41|1711.1|1711.1|1712.14|1712.14|1708.97|1708.97|0
1586873100000|2020-04-14 14:05:00|1710.96|1710.96|1710.27|1710.27|1711.55|1711.55|1707.6|1707.6|0
1586873400000|2020-04-14 14:10:00|1710.04|1710.04|1714.92|1714.92|1716.34|1716.34|1709.9|1709.9|0
1586873700000|2020-04-14 14:15:00|1714.69|1714.69|1718.7|1718.7|1718.7|1718.7|1714.69|1714.69|0
1586874000000|2020-04-14 14:20:00|1718.56|1718.56|1719.24|1719.24|1720.29|1720.29|1718.07|1718.07|0
1586874300000|2020-04-14 14:25:00|1719.06|1719.06|1720.57|1720.57|1720.82|1720.82|1717.53|1717.53|0
1586874600000|2020-04-14 14:30:00|1720.87|1720.87|1722.13|1722.13|1723.8|1723.8|1720.85|1720.85|0
1586874900000|2020-04-14 14:35:00|1722.16|1722.16|1724.63|1724.63|1725.03|1725.03|1721.65|1721.65|0
1586875200000|2020-04-14 14:40:00|1724.7|1724.7|1729.23|1729.23|1729.23|1729.23|1724.39|1724.39|0
1586875500000|2020-04-14 14:45:00|1729.37|1729.37|1729.47|1729.47|1730.85|1730.85|1728.85|1728.85|0
1586875800000|2020-04-14 14:50:00|1729.65|1729.65|1728.75|1728.75|1729.82|1729.82|1727.53|1727.53|0
1586876100000|2020-04-14 14:55:00|1728.82|1728.82|1726.11|1726.11|1730.48|1730.48|1724.73|1724.73|0
1586876400000|2020-04-14 15:00:00|1725.88|1725.88|1722.48|1722.48|1727.7|1727.7|1722.48|1722.48|0
1586876700000|2020-04-14 15:05:00|1722.37|1722.37|1717.2|1717.2|1722.86|1722.86|1716.46|1716.46|0
1586877000000|2020-04-14 15:10:00|1717.24|1717.24|1707.59|1707.59|1718.13|1718.13|1707.48|1707.48|0
1586877300000|2020-04-14 15:15:00|1707.8|1707.8|1708.45|1708.45|1709.45|1709.45|1706.61|1706.61|0
1586877600000|2020-04-14 15:20:00|1708.38|1708.38|1713.28|1713.28|1715.02|1715.02|1708.1|1708.1|0
1586877900000|2020-04-14 15:25:00|1713.05|1713.05|1708.2|1708.2|1714.92|1714.92|1706.47|1706.47|0
1586934900000|2020-04-15 07:15:00|1690.78|1690.78|1695.53|1695.53|1696.45|1696.45|1690.23|1690.23|0
1586935200000|2020-04-15 07:20:00|1695.27|1695.27|1686.3|1686.3|1695.27|1695.27|1685.92|1685.92|0
1586935500000|2020-04-15 07:25:00|1686.76|1686.76|1688.76|1688.76|1689.33|1689.33|1685.76|1685.76|0
1586935800000|2020-04-15 07:30:00|1688.53|1688.53|1689.66|1689.66|1691.9|1691.9|1685.69|1685.69|0
1586936100000|2020-04-15 07:35:00|1690.6|1690.6|1690.04|1690.04|1692.87|1692.87|1690.04|1690.04|0
1586936400000|2020-04-15 07:40:00|1690.31|1690.31|1688.44|1688.44|1690.31|1690.31|1686.24|1686.24|0
1586936700000|2020-04-15 07:45:00|1688.09|1688.09|1679.95|1679.95|1688.09|1688.09|1679.95|1679.95|0
1586937000000|2020-04-15 07:50:00|1680.22|1680.22|1680.94|1680.94|1681.95|1681.95|1679|1679|0
1586937300000|2020-04-15 07:55:00|1681.17|1681.17|1677.07|1677.07|1681.5|1681.5|1676.83|1676.83|0
1586937600000|2020-04-15 08:00:00|1676.94|1676.94|1676.32|1676.32|1678.71|1678.71|1675.03|1675.03|0
1586937900000|2020-04-15 08:05:00|1676.55|1676.55|1680.49|1680.49|1681.34|1681.34|1676.55|1676.55|0
1586938200000|2020-04-15 08:10:00|1680.67|1680.67|1676.47|1676.47|1680.94|1680.94|1676.37|1676.37|0
1586938500000|2020-04-15 08:15:00|1676.43|1676.43|1678.41|1678.41|1678.62|1678.62|1675.97|1675.97|0
1586938800000|2020-04-15 08:20:00|1678.29|1678.29|1681.93|1681.93|1682.97|1682.97|1678.18|1678.18|0
1586939100000|2020-04-15 08:25:00|1681.79|1681.79|1681.08|1681.08|1682.11|1682.11|1681.08|1681.08|0
1586939400000|2020-04-15 08:30:00|1681.77|1681.77|1684.47|1684.47|1685.2|1685.2|1680.56|1680.56|0
1586939700000|2020-04-15 08:35:00|1684.59|1684.59|1678.54|1678.54|1684.59|1684.59|1678.33|1678.33|0
1586940000000|2020-04-15 08:40:00|1678.27|1678.27|1678.51|1678.51|1679.27|1679.27|1677.54|1677.54|0
1586940300000|2020-04-15 08:45:00|1678.37|1678.37|1676.91|1676.91|1678.47|1678.47|1676.72|1676.72|0
1586940600000|2020-04-15 08:50:00|1675.91|1675.91|1672.55|1672.55|1675.91|1675.91|1672.31|1672.31|0
1586940900000|2020-04-15 08:55:00|1672.78|1672.78|1668.12|1668.12|1672.78|1672.78|1667.95|1667.95|0
1586941200000|2020-04-15 09:00:00|1668.35|1668.35|1661.41|1661.41|1668.35|1668.35|1661.22|1661.22|0
1586941500000|2020-04-15 09:05:00|1661.18|1661.18|1659.25|1659.25|1661.68|1661.68|1658.56|1658.56|0
1586941800000|2020-04-15 09:10:00|1659.37|1659.37|1662.98|1662.98|1663.38|1663.38|1658.53|1658.53|0
1586942100000|2020-04-15 09:15:00|1663.21|1663.21|1662.14|1662.14|1663.95|1663.95|1662.14|1662.14|0
1586942400000|2020-04-15 09:20:00|1662.37|1662.37|1663.17|1663.17|1664.23|1664.23|1662.37|1662.37|0
1586942700000|2020-04-15 09:25:00|1662.99|1662.99|1665.33|1665.33|1666.25|1666.25|1662.55|1662.55|0
1586943000000|2020-04-15 09:30:00|1665.56|1665.56|1667.07|1667.07|1667.6|1667.6|1665.24|1665.24|0
1586943300000|2020-04-15 09:35:00|1666.84|1666.84|1667.44|1667.44|1668.56|1668.56|1666.84|1666.84|0
1586943600000|2020-04-15 09:40:00|1667.67|1667.67|1668.96|1668.96|1668.96|1668.96|1667.27|1667.27|0
1586943900000|2020-04-15 09:45:00|1669.08|1669.08|1669.34|1669.34|1670.21|1670.21|1668.3|1668.3|0
1586944200000|2020-04-15 09:50:00|1669.11|1669.11|1667.07|1667.07|1669.11|1669.11|1666.7|1666.7|0
1586944500000|2020-04-15 09:55:00|1667.17|1667.17|1667.93|1667.93|1668.98|1668.98|1666.45|1666.45|0
1586944800000|2020-04-15 10:00:00|1667.86|1667.86|1669.36|1669.36|1669.43|1669.43|1666.99|1666.99|0
1586945100000|2020-04-15 10:05:00|1669.53|1669.53|1668.93|1668.93|1670.64|1670.64|1668.93|1668.93|0
1586945400000|2020-04-15 10:10:00|1669.16|1669.16|1670.14|1670.14|1671|1671|1669.16|1669.16|0
1586945700000|2020-04-15 10:15:00|1670.05|1670.05|1670.42|1670.42|1670.58|1670.58|1669.34|1669.34|0
1586946000000|2020-04-15 10:20:00|1670.19|1670.19|1671.92|1671.92|1672.03|1672.03|1670.19|1670.19|0
1586946300000|2020-04-15 10:25:00|1671.35|1671.35|1672.45|1672.45|1672.65|1672.65|1671.35|1671.35|0
1586946600000|2020-04-15 10:30:00|1672.52|1672.52|1671.53|1671.53|1672.96|1672.96|1671.36|1671.36|0
1586946900000|2020-04-15 10:35:00|1671.17|1671.17|1669.61|1669.61|1671.6|1671.6|1669.5|1669.5|0
1586947200000|2020-04-15 10:40:00|1669.27|1669.27|1667.17|1667.17|1669.68|1669.68|1666.8|1666.8|0
1586947500000|2020-04-15 10:45:00|1667.63|1667.63|1664.62|1664.62|1667.63|1667.63|1664.62|1664.62|0
1586947800000|2020-04-15 10:50:00|1664.44|1664.44|1663.58|1663.58|1664.67|1664.67|1662.59|1662.59|0
1586948100000|2020-04-15 10:55:00|1663.66|1663.66|1664.33|1664.33|1665.49|1665.49|1663.25|1663.25|0
1586948400000|2020-04-15 11:00:00|1665.71|1665.71|1664.09|1664.09|1666.08|1666.08|1663.26|1663.26|0
1586948700000|2020-04-15 11:05:00|1664|1664|1664.6|1664.6|1665.39|1665.39|1662.09|1662.09|0
1586949000000|2020-04-15 11:10:00|1664.94|1664.94|1666.42|1666.42|1666.42|1666.42|1664.11|1664.11|0
1586949300000|2020-04-15 11:15:00|1666.16|1666.16|1666.46|1666.46|1666.98|1666.98|1665.54|1665.54|0
1586949600000|2020-04-15 11:20:00|1666.49|1666.49|1666.37|1666.37|1667.02|1667.02|1665.93|1665.93|0
1586949900000|2020-04-15 11:25:00|1666.17|1666.17|1666.68|1666.68|1667.08|1667.08|1665.99|1665.99|0
1586950200000|2020-04-15 11:30:00|1666.8|1666.8|1669.96|1669.96|1669.96|1669.96|1666.1|1666.1|0
1586950500000|2020-04-15 11:35:00|1670.21|1670.21|1669.53|1669.53|1672.53|1672.53|1668.86|1668.86|0
1586950800000|2020-04-15 11:40:00|1669.4|1669.4|1666.74|1666.74|1669.4|1669.4|1666.74|1666.74|0
1586951100000|2020-04-15 11:45:00|1666.94|1666.94|1668.07|1668.07|1668.27|1668.27|1666.94|1666.94|0
1586951400000|2020-04-15 11:50:00|1668.01|1668.01|1665.94|1665.94|1668.08|1668.08|1665.94|1665.94|0
1586951700000|2020-04-15 11:55:00|1665.71|1665.71|1667.64|1667.64|1668.51|1668.51|1664.66|1664.66|0
1586952000000|2020-04-15 12:00:00|1668.1|1668.1|1669.64|1669.64|1669.84|1669.84|1668.1|1668.1|0
1586952300000|2020-04-15 12:05:00|1669.06|1669.06|1669.3|1669.3|1669.49|1669.49|1668.22|1668.22|0
1586952600000|2020-04-15 12:10:00|1668.84|1668.84|1670.28|1670.28|1670.92|1670.92|1668.84|1668.84|0
1586952900000|2020-04-15 12:15:00|1670.32|1670.32|1672.33|1672.33|1672.44|1672.44|1670.32|1670.32|0
1586953200000|2020-04-15 12:20:00|1672.1|1672.1|1669.52|1669.52|1672.33|1672.33|1669.52|1669.52|0
1586953500000|2020-04-15 12:25:00|1669.29|1669.29|1665.76|1665.76|1669.29|1669.29|1665.51|1665.51|0
1586953800000|2020-04-15 12:30:00|1665.63|1665.63|1665.18|1665.18|1666.03|1666.03|1664.29|1664.29|0
1586954100000|2020-04-15 12:35:00|1664.91|1664.91|1665.08|1665.08|1665.16|1665.16|1663.39|1663.39|0
1586954400000|2020-04-15 12:40:00|1665.22|1665.22|1667.07|1667.07|1667.17|1667.17|1664.79|1664.79|0
1586954700000|2020-04-15 12:45:00|1667.3|1667.3|1664.05|1664.05|1667.3|1667.3|1663.94|1663.94|0
1586955000000|2020-04-15 12:50:00|1664.12|1664.12|1661.23|1661.23|1664.71|1664.71|1660.63|1660.63|0
1586955300000|2020-04-15 12:55:00|1661.46|1661.46|1659.84|1659.84|1662.24|1662.24|1659.84|1659.84|0
1586955600000|2020-04-15 13:00:00|1659.61|1659.61|1661.13|1661.13|1661.33|1661.33|1659.61|1659.61|0
1586955900000|2020-04-15 13:05:00|1660.9|1660.9|1661.08|1661.08|1661.36|1661.36|1660.34|1660.34|0
1586956200000|2020-04-15 13:10:00|1660.96|1660.96|1661.28|1661.28|1661.85|1661.85|1660.55|1660.55|0
1586956500000|2020-04-15 13:15:00|1661.08|1661.08|1660.07|1660.07|1661.8|1661.8|1659.84|1659.84|0
1586956800000|2020-04-15 13:20:00|1659.89|1659.89|1661.16|1661.16|1661.54|1661.54|1658.51|1658.51|0
1586957100000|2020-04-15 13:25:00|1660.89|1660.89|1663.96|1663.96|1664.43|1664.43|1660.89|1660.89|0
1586957400000|2020-04-15 13:30:00|1664.1|1664.1|1662.18|1662.18|1664.73|1664.73|1661.06|1661.06|0
1586957700000|2020-04-15 13:35:00|1662.15|1662.15|1662.85|1662.85|1662.96|1662.96|1660.89|1660.89|0
1586958000000|2020-04-15 13:40:00|1663.19|1663.19|1660.48|1660.48|1664.68|1664.68|1659.72|1659.72|0
1586958300000|2020-04-15 13:45:00|1660.35|1660.35|1660.62|1660.62|1661.1|1661.1|1659.09|1659.09|0
1586958600000|2020-04-15 13:50:00|1660.39|1660.39|1658.16|1658.16|1661.39|1661.39|1658.16|1658.16|0
1586958900000|2020-04-15 13:55:00|1657.93|1657.93|1657.71|1657.71|1658.28|1658.28|1656.64|1656.64|0
1586959200000|2020-04-15 14:00:00|1657.82|1657.82|1655.24|1655.24|1657.82|1657.82|1655.24|1655.24|0
1586959500000|2020-04-15 14:05:00|1655.3|1655.3|1657.45|1657.45|1657.78|1657.78|1655.05|1655.05|0
1586959800000|2020-04-15 14:10:00|1657.09|1657.09|1653.7|1653.7|1658.87|1658.87|1653.7|1653.7|0
1586960100000|2020-04-15 14:15:00|1653.73|1653.73|1651.95|1651.95|1653.95|1653.95|1649.02|1649.02|0
1586960400000|2020-04-15 14:20:00|1652.02|1652.02|1655.8|1655.8|1656.24|1656.24|1651.93|1651.93|0
1586960700000|2020-04-15 14:25:00|1655.57|1655.57|1656.75|1656.75|1656.75|1656.75|1653.95|1653.95|0
1586961000000|2020-04-15 14:30:00|1656.55|1656.55|1655.6|1655.6|1657.95|1657.95|1655.6|1655.6|0
1586961300000|2020-04-15 14:35:00|1655.37|1655.37|1652.77|1652.77|1655.65|1655.65|1652.02|1652.02|0
1586961600000|2020-04-15 14:40:00|1653.23|1653.23|1654.9|1654.9|1655.86|1655.86|1653.23|1653.23|0
1586961900000|2020-04-15 14:45:00|1655.02|1655.02|1656.72|1656.72|1657.18|1657.18|1655.02|1655.02|0
1586962200000|2020-04-15 14:50:00|1656.75|1656.75|1654.73|1654.73|1656.75|1656.75|1653.86|1653.86|0
1586962500000|2020-04-15 14:55:00|1654.96|1654.96|1656.63|1656.63|1657.45|1657.45|1654.93|1654.93|0
1586962800000|2020-04-15 15:00:00|1656.86|1656.86|1657.1|1657.1|1657.29|1657.29|1655.77|1655.77|0
1586963100000|2020-04-15 15:05:00|1657.21|1657.21|1659.68|1659.68|1659.9|1659.9|1657.21|1657.21|0
1586963400000|2020-04-15 15:10:00|1659.64|1659.64|1655.82|1655.82|1659.98|1659.98|1655.09|1655.09|0
1586963700000|2020-04-15 15:15:00|1655.78|1655.78|1653.4|1653.4|1656.08|1656.08|1652.73|1652.73|0
1586964000000|2020-04-15 15:20:00|1653.51|1653.51|1648.84|1648.84|1653.66|1653.66|1648.38|1648.38|0
1586964300000|2020-04-15 15:25:00|1648.87|1648.87|1651.9|1651.9|1651.93|1651.93|1648.49|1648.49|0
1587021300000|2020-04-16 07:15:00|1683.97|1683.97|1681.72|1681.72|1684.64|1684.64|1678.48|1678.48|0
1587021600000|2020-04-16 07:20:00|1681.95|1681.95|1686.13|1686.13|1690.58|1690.58|1681.95|1681.95|0
1587021900000|2020-04-16 07:25:00|1686.06|1686.06|1687.95|1687.95|1688.85|1688.85|1682.67|1682.67|0
1587022200000|2020-04-16 07:30:00|1690.02|1690.02|1693.34|1693.34|1696.2|1696.2|1690.02|1690.02|0
1587022500000|2020-04-16 07:35:00|1693|1693|1692.13|1692.13|1694.34|1694.34|1686.11|1686.11|0
1587022800000|2020-04-16 07:40:00|1692.24|1692.24|1688.19|1688.19|1701.48|1701.48|1687.95|1687.95|0
1587023100000|2020-04-16 07:45:00|1688.25|1688.25|1687.31|1687.31|1690.29|1690.29|1685.28|1685.28|0
1587023400000|2020-04-16 07:50:00|1686.85|1686.85|1686.47|1686.47|1688.45|1688.45|1685.54|1685.54|0
1587023700000|2020-04-16 07:55:00|1686.7|1686.7|1685.15|1685.15|1686.7|1686.7|1682.16|1682.16|0
1587024000000|2020-04-16 08:00:00|1685.61|1685.61|1685.59|1685.59|1686.18|1686.18|1681.98|1681.98|0
1587024300000|2020-04-16 08:05:00|1685.13|1685.13|1684.49|1684.49|1687.12|1687.12|1683.44|1683.44|0
1587024600000|2020-04-16 08:10:00|1684.26|1684.26|1681.42|1681.42|1684.26|1684.26|1680.28|1680.28|0
1587024900000|2020-04-16 08:15:00|1681.08|1681.08|1680.07|1680.07|1682.26|1682.26|1679.73|1679.73|0
1587025200000|2020-04-16 08:20:00|1679.84|1679.84|1677.77|1677.77|1680.97|1680.97|1677.77|1677.77|0
1587025500000|2020-04-16 08:25:00|1678.23|1678.23|1677.82|1677.82|1678.79|1678.79|1677.45|1677.45|0
1587025800000|2020-04-16 08:30:00|1678.05|1678.05|1678.3|1678.3|1678.87|1678.87|1676.2|1676.2|0
1587026100000|2020-04-16 08:35:00|1678.99|1678.99|1677.16|1677.16|1678.99|1678.99|1676.85|1676.85|0
1587026400000|2020-04-16 08:40:00|1676.95|1676.95|1676.66|1676.66|1677.98|1677.98|1675.08|1675.08|0
1587026700000|2020-04-16 08:45:00|1676.32|1676.32|1679.08|1679.08|1679.08|1679.08|1675.19|1675.19|0
1587027000000|2020-04-16 08:50:00|1679.28|1679.28|1680.74|1680.74|1681.68|1681.68|1679.28|1679.28|0
1587027300000|2020-04-16 08:55:00|1680.97|1680.97|1679.56|1679.56|1682.38|1682.38|1679.56|1679.56|0
1587027600000|2020-04-16 09:00:00|1679|1679|1676.5|1676.5|1679.86|1679.86|1676.5|1676.5|0
1587027900000|2020-04-16 09:05:00|1676.63|1676.63|1679.57|1679.57|1679.97|1679.97|1674.77|1674.77|0
1587028200000|2020-04-16 09:10:00|1679.11|1679.11|1676.81|1676.81|1679.31|1679.31|1675.78|1675.78|0
1587028500000|2020-04-16 09:15:00|1676.69|1676.69|1680.21|1680.21|1680.36|1680.36|1676.62|1676.62|0
1587028800000|2020-04-16 09:20:00|1679.99|1679.99|1680.04|1680.04|1683.04|1683.04|1679.46|1679.46|0
1587029100000|2020-04-16 09:25:00|1680.15|1680.15|1675.95|1675.95|1680.63|1680.63|1675.95|1675.95|0
1587029400000|2020-04-16 09:30:00|1676.09|1676.09|1675.18|1675.18|1678.32|1678.32|1675.07|1675.07|0
1587029700000|2020-04-16 09:35:00|1674.72|1674.72|1673.8|1673.8|1675.4|1675.4|1673.7|1673.7|0
1587030000000|2020-04-16 09:40:00|1674.26|1674.26|1678.07|1678.07|1678.76|1678.76|1673.55|1673.55|0
1587030300000|2020-04-16 09:45:00|1678.3|1678.3|1679.49|1679.49|1680.96|1680.96|1676.76|1676.76|0
1587030600000|2020-04-16 09:50:00|1679.36|1679.36|1678.23|1678.23|1679.36|1679.36|1677.31|1677.31|0
1587030900000|2020-04-16 09:55:00|1677.77|1677.77|1679.4|1679.4|1680.98|1680.98|1677.36|1677.36|0
1587031200000|2020-04-16 10:00:00|1679.47|1679.47|1677.47|1677.47|1680.23|1680.23|1676.21|1676.21|0
1587031500000|2020-04-16 10:05:00|1677.12|1677.12|1673.3|1673.3|1677.44|1677.44|1672.84|1672.84|0
1587031800000|2020-04-16 10:10:00|1673.42|1673.42|1675.76|1675.76|1676.15|1676.15|1672.31|1672.31|0
1587032100000|2020-04-16 10:15:00|1675.53|1675.53|1671.86|1671.86|1675.88|1675.88|1671.42|1671.42|0
1587032400000|2020-04-16 10:20:00|1671.72|1671.72|1673.4|1673.4|1673.44|1673.44|1670.96|1670.96|0
1587032700000|2020-04-16 10:25:00|1672.83|1672.83|1673.94|1673.94|1674.66|1674.66|1672.83|1672.83|0
1587033000000|2020-04-16 10:30:00|1673.88|1673.88|1673.36|1673.36|1674.38|1674.38|1671.66|1671.66|0
1587033300000|2020-04-16 10:35:00|1673.13|1673.13|1673.41|1673.41|1674.97|1674.97|1673.13|1673.13|0
1587033600000|2020-04-16 10:40:00|1673.45|1673.45|1673.58|1673.58|1675.52|1675.52|1672.72|1672.72|0
1587033900000|2020-04-16 10:45:00|1673.35|1673.35|1674.84|1674.84|1674.95|1674.95|1672.62|1672.62|0
1587034200000|2020-04-16 10:50:00|1674.73|1674.73|1677.25|1677.25|1677.32|1677.32|1673.15|1673.15|0
1587034500000|2020-04-16 10:55:00|1677.18|1677.18|1683.1|1683.1|1683.1|1683.1|1676.86|1676.86|0
1587034800000|2020-04-16 11:00:00|1683.5|1683.5|1679.28|1679.28|1683.5|1683.5|1678.24|1678.24|0
1587035100000|2020-04-16 11:05:00|1678.67|1678.67|1677.87|1677.87|1679.12|1679.12|1677.07|1677.07|0
1587035400000|2020-04-16 11:10:00|1677.76|1677.76|1677.12|1677.12|1678.44|1678.44|1676.26|1676.26|0
1587035700000|2020-04-16 11:15:00|1677.29|1677.29|1676.86|1676.86|1678.47|1678.47|1675.73|1675.73|0
1587036000000|2020-04-16 11:20:00|1676.29|1676.29|1679.87|1679.87|1680.29|1680.29|1675.95|1675.95|0
1587036300000|2020-04-16 11:25:00|1680.1|1680.1|1681.43|1681.43|1682.25|1682.25|1680.1|1680.1|0
1587036600000|2020-04-16 11:30:00|1681.54|1681.54|1676.32|1676.32|1682.65|1682.65|1676.32|1676.32|0
1587036900000|2020-04-16 11:35:00|1675.86|1675.86|1676.21|1676.21|1677.74|1677.74|1675.63|1675.63|0
1587037200000|2020-04-16 11:40:00|1675.52|1675.52|1675.23|1675.23|1677.02|1677.02|1674.98|1674.98|0
1587037500000|2020-04-16 11:45:00|1675.46|1675.46|1675.66|1675.66|1677.65|1677.65|1675.14|1675.14|0
1587037800000|2020-04-16 11:50:00|1675.26|1675.26|1678.01|1678.01|1678.12|1678.12|1674.52|1674.52|0
1587038100000|2020-04-16 11:55:00|1678.24|1678.24|1678.18|1678.18|1678.48|1678.48|1677.47|1677.47|0
1587038400000|2020-04-16 12:00:00|1678.29|1678.29|1678.21|1678.21|1679.65|1679.65|1677.64|1677.64|0
1587038700000|2020-04-16 12:05:00|1677.98|1677.98|1675.99|1675.99|1678.17|1678.17|1673.91|1673.91|0
1587039000000|2020-04-16 12:10:00|1675.76|1675.76|1675.34|1675.34|1676.34|1676.34|1675.07|1675.07|0
1587039300000|2020-04-16 12:15:00|1675.57|1675.57|1673.86|1673.86|1675.57|1675.57|1673.41|1673.41|0
1587039600000|2020-04-16 12:20:00|1673.74|1673.74|1671.56|1671.56|1674.57|1674.57|1670.38|1670.38|0
1587039900000|2020-04-16 12:25:00|1671.33|1671.33|1674.43|1674.43|1674.43|1674.43|1671.17|1671.17|0
1587040200000|2020-04-16 12:30:00|1675.03|1675.03|1679.43|1679.43|1680.92|1680.92|1675.03|1675.03|0
1587040500000|2020-04-16 12:35:00|1679.26|1679.26|1679.95|1679.95|1680.46|1680.46|1678.44|1678.44|0
1587040800000|2020-04-16 12:40:00|1679.71|1679.71|1679.57|1679.57|1681.05|1681.05|1678.9|1678.9|0
1587041100000|2020-04-16 12:45:00|1679.8|1679.8|1678.1|1678.1|1680.66|1680.66|1677.51|1677.51|0
1587041400000|2020-04-16 12:50:00|1678.19|1678.19|1681.94|1681.94|1682.19|1682.19|1678.08|1678.08|0
1587041700000|2020-04-16 12:55:00|1682.63|1682.63|1682.38|1682.38|1682.63|1682.63|1679.56|1679.56|0
1587042000000|2020-04-16 13:00:00|1681.93|1681.93|1684.57|1684.57|1684.8|1684.8|1681.93|1681.93|0
1587042300000|2020-04-16 13:05:00|1684.33|1684.33|1684.47|1684.47|1684.9|1684.9|1683.62|1683.62|0
1587042600000|2020-04-16 13:10:00|1684.51|1684.51|1686.58|1686.58|1687.2|1687.2|1684.42|1684.42|0
1587042900000|2020-04-16 13:15:00|1686.83|1686.83|1684.1|1684.1|1688.13|1688.13|1684.1|1684.1|0
1587043200000|2020-04-16 13:20:00|1683.64|1683.64|1685.44|1685.44|1686.19|1686.19|1683.31|1683.31|0
1587043500000|2020-04-16 13:25:00|1685.4|1685.4|1686.63|1686.63|1687.04|1687.04|1685.37|1685.37|0
1587043800000|2020-04-16 13:30:00|1686.84|1686.84|1680.85|1680.85|1687.4|1687.4|1680.76|1680.76|0
1587044100000|2020-04-16 13:35:00|1680.46|1680.46|1675.04|1675.04|1680.85|1680.85|1674.88|1674.88|0
1587044400000|2020-04-16 13:40:00|1675.38|1675.38|1678.63|1678.63|1678.95|1678.95|1675.03|1675.03|0
1587044700000|2020-04-16 13:45:00|1678.4|1678.4|1676.13|1676.13|1678.87|1678.87|1676.13|1676.13|0
1587045000000|2020-04-16 13:50:00|1676.25|1676.25|1674.34|1674.34|1677.3|1677.3|1673.41|1673.41|0
1587045300000|2020-04-16 13:55:00|1674.47|1674.47|1671.92|1671.92|1675.16|1675.16|1670.31|1670.31|0
1587045600000|2020-04-16 14:00:00|1672.03|1672.03|1667.07|1667.07|1674.77|1674.77|1667.07|1667.07|0
1587045900000|2020-04-16 14:05:00|1667|1667|1666.94|1666.94|1667.62|1667.62|1664.01|1664.01|0
1587046200000|2020-04-16 14:10:00|1666.48|1666.48|1665.24|1665.24|1666.55|1666.55|1663.15|1663.15|0
1587046500000|2020-04-16 14:15:00|1664.82|1664.82|1669.78|1669.78|1670.05|1670.05|1664.6|1664.6|0
1587046800000|2020-04-16 14:20:00|1669.67|1669.67|1672.43|1672.43|1672.6|1672.6|1669.14|1669.14|0
1587047100000|2020-04-16 14:25:00|1672.2|1672.2|1671.05|1671.05|1672.2|1672.2|1670.21|1670.21|0
1587047400000|2020-04-16 14:30:00|1671.28|1671.28|1673.27|1673.27|1674.55|1674.55|1671.28|1671.28|0
1587047700000|2020-04-16 14:35:00|1673.55|1673.55|1670.04|1670.04|1673.95|1673.95|1670.04|1670.04|0
1587048000000|2020-04-16 14:40:00|1669.81|1669.81|1673.07|1673.07|1674.04|1674.04|1669.13|1669.13|0
1587048300000|2020-04-16 14:45:00|1672.84|1672.84|1675.53|1675.53|1675.62|1675.62|1672.54|1672.54|0
1587048600000|2020-04-16 14:50:00|1675.07|1675.07|1672.85|1672.85|1675.07|1675.07|1671.25|1671.25|0
1587048900000|2020-04-16 14:55:00|1673.08|1673.08|1674.6|1674.6|1677.6|1677.6|1672.98|1672.98|0
1587049200000|2020-04-16 15:00:00|1674.83|1674.83|1674.35|1674.35|1675.76|1675.76|1670.54|1670.54|0
1587049500000|2020-04-16 15:05:00|1674.58|1674.58|1675.54|1675.54|1679.32|1679.32|1673.94|1673.94|0
1587049800000|2020-04-16 15:10:00|1674.97|1674.97|1673.87|1673.87|1676.97|1676.97|1673.7|1673.7|0
1587050100000|2020-04-16 15:15:00|1673.64|1673.64|1670.4|1670.4|1673.98|1673.98|1670.4|1670.4|0
1587050400000|2020-04-16 15:20:00|1670.51|1670.51|1670.4|1670.4|1671.68|1671.68|1669.89|1669.89|0
1587050700000|2020-04-16 15:25:00|1670.51|1670.51|1674.37|1674.37|1675.51|1675.51|1670.04|1670.04|0
1587107700000|2020-04-17 07:15:00|1710.78|1710.78|1713.51|1713.51|1716.84|1716.84|1709.18|1709.18|0
1587108000000|2020-04-17 07:20:00|1713.82|1713.82|1714.37|1714.37|1716.55|1716.55|1712.93|1712.93|0
1587108300000|2020-04-17 07:25:00|1714.64|1714.64|1710.3|1710.3|1716.96|1716.96|1710.3|1710.3|0
1587108600000|2020-04-17 07:30:00|1710.99|1710.99|1707.11|1707.11|1711.36|1711.36|1706.43|1706.43|0
1587108900000|2020-04-17 07:35:00|1706.54|1706.54|1698.64|1698.64|1706.54|1706.54|1698.64|1698.64|0
1587109200000|2020-04-17 07:40:00|1698.18|1698.18|1690.07|1690.07|1698.18|1698.18|1689.77|1689.77|0
1587109500000|2020-04-17 07:45:00|1690.31|1690.31|1687.48|1687.48|1690.88|1690.88|1687.37|1687.37|0
1587109800000|2020-04-17 07:50:00|1687.02|1687.02|1686.52|1686.52|1687.68|1687.68|1685.02|1685.02|0
1587110100000|2020-04-17 07:55:00|1686.49|1686.49|1683.81|1683.81|1687.57|1687.57|1682.96|1682.96|0
1587110400000|2020-04-17 08:00:00|1683.77|1683.77|1690.44|1690.44|1690.44|1690.44|1683.29|1683.29|0
1587110700000|2020-04-17 08:05:00|1689.75|1689.75|1694.97|1694.97|1694.97|1694.97|1686.17|1686.17|0
1587111000000|2020-04-17 08:10:00|1695.28|1695.28|1685.24|1685.24|1695.61|1695.61|1685.24|1685.24|0
1587111300000|2020-04-17 08:15:00|1685.01|1685.01|1685.69|1685.69|1686.69|1686.69|1683.87|1683.87|0
1587111600000|2020-04-17 08:20:00|1686.61|1686.61|1685.47|1685.47|1689.16|1689.16|1685.47|1685.47|0
1587111900000|2020-04-17 08:25:00|1684.73|1684.73|1680.21|1680.21|1684.73|1684.73|1679.8|1679.8|0
1587112200000|2020-04-17 08:30:00|1680.44|1680.44|1680.59|1680.59|1682.42|1682.42|1680.32|1680.32|0
1587112500000|2020-04-17 08:35:00|1680.21|1680.21|1677.44|1677.44|1680.21|1680.21|1675.98|1675.98|0
1587112800000|2020-04-17 08:40:00|1677.47|1677.47|1677.98|1677.98|1678.47|1678.47|1676.43|1676.43|0
1587113100000|2020-04-17 08:45:00|1677.41|1677.41|1675.33|1675.33|1678.7|1678.7|1674.95|1674.95|0
1587113400000|2020-04-17 08:50:00|1675.08|1675.08|1670.15|1670.15|1675.51|1675.51|1670.15|1670.15|0
1587113700000|2020-04-17 08:55:00|1669.92|1669.92|1672.04|1672.04|1672.23|1672.23|1669.4|1669.4|0
1587114000000|2020-04-17 09:00:00|1672.31|1672.31|1673.4|1673.4|1674.18|1674.18|1671.1|1671.1|0
1587114300000|2020-04-17 09:05:00|1673.61|1673.61|1678.23|1678.23|1678.23|1678.23|1673.2|1673.2|0
1587114600000|2020-04-17 09:10:00|1678|1678|1678.75|1678.75|1679.19|1679.19|1678|1678|0
1587114900000|2020-04-17 09:15:00|1678.52|1678.52|1678.56|1678.56|1682.55|1682.55|1671.27|1671.27|0
1587115200000|2020-04-17 09:20:00|1678.1|1678.1|1680.49|1680.49|1680.49|1680.49|1676.88|1676.88|0
1587115500000|2020-04-17 09:25:00|1680.03|1680.03|1677.18|1677.18|1680.62|1680.62|1677.11|1677.11|0
1587115800000|2020-04-17 09:30:00|1676.95|1676.95|1676.42|1676.42|1677.31|1677.31|1676.3|1676.3|0
1587116100000|2020-04-17 09:35:00|1675.96|1675.96|1675.3|1675.3|1675.96|1675.96|1672.14|1672.14|0
1587116400000|2020-04-17 09:40:00|1675.06|1675.06|1675.25|1675.25|1675.98|1675.98|1673.78|1673.78|0
1587116700000|2020-04-17 09:45:00|1675.48|1675.48|1680.27|1680.27|1681.71|1681.71|1673.88|1673.88|0
1587117000000|2020-04-17 09:50:00|1680.5|1680.5|1680.64|1680.64|1683.47|1683.47|1680.5|1680.5|0
1587117300000|2020-04-17 09:55:00|1680.58|1680.58|1676.83|1676.83|1680.96|1680.96|1676.67|1676.67|0
1587117600000|2020-04-17 10:00:00|1676.62|1676.62|1676.6|1676.6|1677.46|1677.46|1674.88|1674.88|0
1587117900000|2020-04-17 10:05:00|1676.7|1676.7|1676.06|1676.06|1677.16|1677.16|1674.8|1674.8|0
1587118200000|2020-04-17 10:10:00|1676.1|1676.1|1676.42|1676.42|1677.81|1677.81|1675.43|1675.43|0
1587118500000|2020-04-17 10:15:00|1675.85|1675.85|1682.44|1682.44|1682.44|1682.44|1674.71|1674.71|0
1587118800000|2020-04-17 10:20:00|1682.21|1682.21|1684.91|1684.91|1685.37|1685.37|1681.42|1681.42|0
1587119100000|2020-04-17 10:25:00|1685.02|1685.02|1687.51|1687.51|1688.31|1688.31|1684.5|1684.5|0
1587119400000|2020-04-17 10:30:00|1687.39|1687.39|1686.67|1686.67|1687.57|1687.57|1685.41|1685.41|0
1587119700000|2020-04-17 10:35:00|1686.21|1686.21|1692.2|1692.2|1693.12|1693.12|1685.83|1685.83|0
1587120000000|2020-04-17 10:40:00|1692.78|1692.78|1697.51|1697.51|1697.55|1697.55|1691.9|1691.9|0
1587120300000|2020-04-17 10:45:00|1697.86|1697.86|1697.26|1697.26|1698.93|1698.93|1695.04|1695.04|0
1587120600000|2020-04-17 10:50:00|1697.32|1697.32|1704.2|1704.2|1704.2|1704.2|1697.32|1697.32|0
1587120900000|2020-04-17 10:55:00|1703.93|1703.93|1711.62|1711.62|1712.71|1712.71|1702.65|1702.65|0
1587121200000|2020-04-17 11:00:00|1712.01|1712.01|1708.21|1708.21|1714.25|1714.25|1707.64|1707.64|0
1587121500000|2020-04-17 11:05:00|1707.98|1707.98|1707.6|1707.6|1708.61|1708.61|1707.14|1707.14|0
1587121800000|2020-04-17 11:10:00|1707.71|1707.71|1705.07|1705.07|1708.2|1708.2|1704.33|1704.33|0
1587122100000|2020-04-17 11:15:00|1704.61|1704.61|1706.77|1706.77|1708.95|1708.95|1703.99|1703.99|0
1587122400000|2020-04-17 11:20:00|1706.31|1706.31|1703.26|1703.26|1706.53|1706.53|1703.26|1703.26|0
1587122700000|2020-04-17 11:25:00|1703.23|1703.23|1707.1|1707.1|1707.69|1707.69|1703.23|1703.23|0
1587123000000|2020-04-17 11:30:00|1706.87|1706.87|1705.76|1705.76|1707.7|1707.7|1703.44|1703.44|0
1587123300000|2020-04-17 11:35:00|1705.07|1705.07|1703.63|1703.63|1708.54|1708.54|1702.46|1702.46|0
1587123600000|2020-04-17 11:40:00|1703.86|1703.86|1702.13|1702.13|1704.21|1704.21|1701.14|1701.14|0
1587123900000|2020-04-17 11:45:00|1702.36|1702.36|1703.34|1703.34|1704.04|1704.04|1702.36|1702.36|0
1587124200000|2020-04-17 11:50:00|1703.43|1703.43|1703.09|1703.09|1705.07|1705.07|1703.09|1703.09|0
1587124500000|2020-04-17 11:55:00|1703.44|1703.44|1699.33|1699.33|1703.9|1703.9|1698.96|1698.96|0
1587124800000|2020-04-17 12:00:00|1699.79|1699.79|1700.7|1700.7|1701.36|1701.36|1699.35|1699.35|0
1587125100000|2020-04-17 12:05:00|1700.36|1700.36|1700.4|1700.4|1702.19|1702.19|1700.13|1700.13|0
1587125400000|2020-04-17 12:10:00|1700.46|1700.46|1700.18|1700.18|1700.46|1700.46|1698.7|1698.7|0
1587125700000|2020-04-17 12:15:00|1700.3|1700.3|1701.55|1701.55|1702.49|1702.49|1699.87|1699.87|0
1587126000000|2020-04-17 12:20:00|1701.48|1701.48|1700.75|1700.75|1702.63|1702.63|1700.52|1700.52|0
1587126300000|2020-04-17 12:25:00|1701.32|1701.32|1697.59|1697.59|1701.32|1701.32|1697.59|1697.59|0
1587126600000|2020-04-17 12:30:00|1697.69|1697.69|1698.53|1698.53|1699.28|1699.28|1697.06|1697.06|0
1587126900000|2020-04-17 12:35:00|1698.46|1698.46|1694.06|1694.06|1698.78|1698.78|1693.92|1693.92|0
1587127200000|2020-04-17 12:40:00|1694.18|1694.18|1695|1695|1695.55|1695.55|1692.98|1692.98|0
1587127500000|2020-04-17 12:45:00|1695.23|1695.23|1694.06|1694.06|1695.35|1695.35|1693.82|1693.82|0
1587127800000|2020-04-17 12:50:00|1693.86|1693.86|1694.33|1694.33|1694.53|1694.53|1692.91|1692.91|0
1587128100000|2020-04-17 12:55:00|1694.37|1694.37|1696.61|1696.61|1697.89|1697.89|1694.14|1694.14|0
1587128400000|2020-04-17 13:00:00|1696.15|1696.15|1695.73|1695.73|1696.53|1696.53|1694.59|1694.59|0
1587128700000|2020-04-17 13:05:00|1695.86|1695.86|1693.21|1693.21|1697.18|1697.18|1693.21|1693.21|0
1587129000000|2020-04-17 13:10:00|1693.09|1693.09|1691.67|1691.67|1693.09|1693.09|1691.3|1691.3|0
1587129300000|2020-04-17 13:15:00|1691.5|1691.5|1690.16|1690.16|1691.68|1691.68|1689.8|1689.8|0
1587129600000|2020-04-17 13:20:00|1690.26|1690.26|1691.67|1691.67|1691.9|1691.9|1687.99|1687.99|0
1587129900000|2020-04-17 13:25:00|1691.88|1691.88|1696.98|1696.98|1696.98|1696.98|1691.88|1691.88|0
1587130200000|2020-04-17 13:30:00|1697.08|1697.08|1696.25|1696.25|1698.2|1698.2|1694.89|1694.89|0
1587130500000|2020-04-17 13:35:00|1696.39|1696.39|1693.53|1693.53|1696.98|1696.98|1691.64|1691.64|0
1587130800000|2020-04-17 13:40:00|1693.3|1693.3|1689.37|1689.37|1693.94|1693.94|1688.33|1688.33|0
1587131100000|2020-04-17 13:45:00|1689.15|1689.15|1684.71|1684.71|1689.15|1689.15|1684.71|1684.71|0
1587131400000|2020-04-17 13:50:00|1684.48|1684.48|1684.25|1684.25|1686.89|1686.89|1683.87|1683.87|0
1587131700000|2020-04-17 13:55:00|1683.91|1683.91|1684.77|1684.77|1684.81|1684.81|1682.72|1682.72|0
1587132000000|2020-04-17 14:00:00|1684.91|1684.91|1683.26|1683.26|1686.95|1686.95|1682.86|1682.86|0
1587132300000|2020-04-17 14:05:00|1683.3|1683.3|1685.46|1685.46|1685.56|1685.56|1683.07|1683.07|0
1587132600000|2020-04-17 14:10:00|1685.57|1685.57|1681.66|1681.66|1685.57|1685.57|1679.87|1679.87|0
1587132900000|2020-04-17 14:15:00|1681.89|1681.89|1680.7|1680.7|1682.54|1682.54|1680.21|1680.21|0
1587133200000|2020-04-17 14:20:00|1680.26|1680.26|1682.96|1682.96|1683.52|1683.52|1679.73|1679.73|0
1587133500000|2020-04-17 14:25:00|1683.07|1683.07|1684.13|1684.13|1685.72|1685.72|1683.07|1683.07|0
1587133800000|2020-04-17 14:30:00|1683.89|1683.89|1681.01|1681.01|1684.57|1684.57|1681.01|1681.01|0
1587134100000|2020-04-17 14:35:00|1680.97|1680.97|1683.62|1683.62|1683.62|1683.62|1680.17|1680.17|0
1587134400000|2020-04-17 14:40:00|1683.73|1683.73|1683.37|1683.37|1687.05|1687.05|1683.3|1683.3|0
1587134700000|2020-04-17 14:45:00|1683.83|1683.83|1678.57|1678.57|1684.06|1684.06|1677.85|1677.85|0
1587135000000|2020-04-17 14:50:00|1678.54|1678.54|1683.53|1683.53|1683.64|1683.64|1678.5|1678.5|0
1587135300000|2020-04-17 14:55:00|1682.61|1682.61|1684.12|1684.12|1684.85|1684.85|1682.61|1682.61|0
1587135600000|2020-04-17 15:00:00|1684.06|1684.06|1683.08|1683.08|1685.4|1685.4|1682.71|1682.71|0
1587135900000|2020-04-17 15:05:00|1682.62|1682.62|1681.98|1681.98|1683.76|1683.76|1681.21|1681.21|0
1587136200000|2020-04-17 15:10:00|1681.87|1681.87|1681.73|1681.73|1682.57|1682.57|1678.91|1678.91|0
1587136500000|2020-04-17 15:15:00|1681.59|1681.59|1682.26|1682.26|1684.54|1684.54|1681.27|1681.27|0
1587136800000|2020-04-17 15:20:00|1682.49|1682.49|1679.95|1679.95|1682.63|1682.63|1676.92|1676.92|0
1587137100000|2020-04-17 15:25:00|1679.72|1679.72|1683.48|1683.48|1683.55|1683.55|1677.31|1677.31|0
1587366900000|2020-04-20 07:15:00|1700.19|1700.19|1702.39|1702.39|1704.91|1704.91|1698.74|1698.74|0
1587367200000|2020-04-20 07:20:00|1702.26|1702.26|1695.56|1695.56|1702.26|1702.26|1695.56|1695.56|0
1587367500000|2020-04-20 07:25:00|1696.03|1696.03|1696.66|1696.66|1702.29|1702.29|1696.03|1696.03|0
1587367800000|2020-04-20 07:30:00|1697.12|1697.12|1700.03|1700.03|1701.71|1701.71|1697.05|1697.05|0
1587368100000|2020-04-20 07:35:00|1699.96|1699.96|1698.92|1698.92|1702.3|1702.3|1698.86|1698.86|0
1587368400000|2020-04-20 07:40:00|1699.02|1699.02|1705.74|1705.74|1705.74|1705.74|1699.02|1699.02|0
1587368700000|2020-04-20 07:45:00|1705.67|1705.67|1701.31|1701.31|1707.63|1707.63|1701.31|1701.31|0
1587369000000|2020-04-20 07:50:00|1701.25|1701.25|1702.66|1702.66|1705.69|1705.69|1701.18|1701.18|0
1587369300000|2020-04-20 07:55:00|1702.84|1702.84|1702.19|1702.19|1704.16|1704.16|1701.25|1701.25|0
1587369600000|2020-04-20 08:00:00|1702.12|1702.12|1706.8|1706.8|1707.03|1707.03|1701.97|1701.97|0
1587369900000|2020-04-20 08:05:00|1706.67|1706.67|1707.68|1707.68|1711.47|1711.47|1706.03|1706.03|0
1587370200000|2020-04-20 08:10:00|1707.91|1707.91|1709.96|1709.96|1710.81|1710.81|1707.67|1707.67|0
1587370500000|2020-04-20 08:15:00|1710.09|1710.09|1706.31|1706.31|1710.09|1710.09|1706.14|1706.14|0
1587370800000|2020-04-20 08:20:00|1706.78|1706.78|1701.62|1701.62|1707.48|1707.48|1701.39|1701.39|0
1587371100000|2020-04-20 08:25:00|1701.2|1701.2|1703.46|1703.46|1704.17|1704.17|1700.91|1700.91|0
1587371400000|2020-04-20 08:30:00|1703.32|1703.32|1699.94|1699.94|1703.59|1703.59|1699.42|1699.42|0
1587371700000|2020-04-20 08:35:00|1699.8|1699.8|1698.39|1698.39|1700.7|1700.7|1697.76|1697.76|0
1587372000000|2020-04-20 08:40:00|1698.18|1698.18|1699.7|1699.7|1700.54|1700.54|1698.18|1698.18|0
1587372300000|2020-04-20 08:45:00|1699.97|1699.97|1700.54|1700.54|1702.54|1702.54|1699.1|1699.1|0
1587372600000|2020-04-20 08:50:00|1700.47|1700.47|1701.27|1701.27|1701.34|1701.34|1699.6|1699.6|0
1587372900000|2020-04-20 08:55:00|1701.5|1701.5|1701.69|1701.69|1703.31|1703.31|1700.86|1700.86|0
1587373200000|2020-04-20 09:00:00|1701.77|1701.77|1702.77|1702.77|1704.1|1704.1|1701.19|1701.19|0
1587373500000|2020-04-20 09:05:00|1702.56|1702.56|1700.89|1700.89|1702.56|1702.56|1700.66|1700.66|0
1587373800000|2020-04-20 09:10:00|1701.03|1701.03|1701.8|1701.8|1702.66|1702.66|1700.44|1700.44|0
1587374100000|2020-04-20 09:15:00|1701.68|1701.68|1701.68|1701.68|1702.34|1702.34|1700.93|1700.93|0
1587374400000|2020-04-20 09:20:00|1701.55|1701.55|1699.25|1699.25|1702.31|1702.31|1699.13|1699.13|0
1587374700000|2020-04-20 09:25:00|1699.02|1699.02|1699.45|1699.45|1699.45|1699.45|1698.32|1698.32|0
1587375000000|2020-04-20 09:30:00|1699.86|1699.86|1698.64|1698.64|1700.43|1700.43|1698.64|1698.64|0
1587375300000|2020-04-20 09:35:00|1698.18|1698.18|1694.15|1694.15|1698.18|1698.18|1694.15|1694.15|0
1587375600000|2020-04-20 09:40:00|1694.3|1694.3|1694.35|1694.35|1694.89|1694.89|1693.24|1693.24|0
1587375900000|2020-04-20 09:45:00|1694.62|1694.62|1692.4|1692.4|1694.87|1694.87|1692.4|1692.4|0
1587376200000|2020-04-20 09:50:00|1692.54|1692.54|1691.37|1691.37|1693.24|1693.24|1691.03|1691.03|0
1587376500000|2020-04-20 09:55:00|1692.06|1692.06|1688.83|1688.83|1693.05|1693.05|1688.75|1688.75|0
1587376800000|2020-04-20 10:00:00|1689.06|1689.06|1688.35|1688.35|1690.66|1690.66|1688.35|1688.35|0
1587377100000|2020-04-20 10:05:00|1688.12|1688.12|1686.23|1686.23|1689.33|1689.33|1686.23|1686.23|0
1587377400000|2020-04-20 10:10:00|1686|1686|1685.02|1685.02|1686.51|1686.51|1685.02|1685.02|0
1587377700000|2020-04-20 10:15:00|1685.15|1685.15|1684.44|1684.44|1685.78|1685.78|1684.21|1684.21|0
1587378000000|2020-04-20 10:20:00|1684.67|1684.67|1684.04|1684.04|1686.34|1686.34|1683.44|1683.44|0
1587378300000|2020-04-20 10:25:00|1684.14|1684.14|1679.4|1679.4|1684.27|1684.27|1678.91|1678.91|0
1587378600000|2020-04-20 10:30:00|1679.63|1679.63|1681.85|1681.85|1682.55|1682.55|1679.63|1679.63|0
1587378900000|2020-04-20 10:35:00|1681.71|1681.71|1679.79|1679.79|1681.71|1681.71|1679.29|1679.29|0
1587379200000|2020-04-20 10:40:00|1680.13|1680.13|1678.66|1678.66|1680.46|1680.46|1678.43|1678.43|0
1587379500000|2020-04-20 10:45:00|1678.72|1678.72|1680.33|1680.33|1680.33|1680.33|1678.36|1678.36|0
1587379800000|2020-04-20 10:50:00|1680.63|1680.63|1679.12|1679.12|1681.65|1681.65|1679.12|1679.12|0
1587380100000|2020-04-20 10:55:00|1678.78|1678.78|1683.12|1683.12|1683.12|1683.12|1678.78|1678.78|0
1587380400000|2020-04-20 11:00:00|1681.97|1681.97|1686.15|1686.15|1688.08|1688.08|1681.29|1681.29|0
1587380700000|2020-04-20 11:05:00|1685.97|1685.97|1684.93|1684.93|1687.43|1687.43|1684.39|1684.39|0
1587381000000|2020-04-20 11:10:00|1684.47|1684.47|1682.73|1682.73|1686.14|1686.14|1682.29|1682.29|0
1587381300000|2020-04-20 11:15:00|1682.47|1682.47|1677.77|1677.77|1682.47|1682.47|1677.11|1677.11|0
1587381600000|2020-04-20 11:20:00|1677.87|1677.87|1674.59|1674.59|1677.87|1677.87|1674|1674|0
1587381900000|2020-04-20 11:25:00|1675.11|1675.11|1672.23|1672.23|1675.61|1675.61|1672.23|1672.23|0
1587382200000|2020-04-20 11:30:00|1672.46|1672.46|1675.62|1675.62|1675.62|1675.62|1672.06|1672.06|0
1587382500000|2020-04-20 11:35:00|1675.82|1675.82|1679.26|1679.26|1679.4|1679.4|1675.82|1675.82|0
1587382800000|2020-04-20 11:40:00|1679.44|1679.44|1679.85|1679.85|1679.85|1679.85|1678.74|1678.74|0
1587383100000|2020-04-20 11:45:00|1680.08|1680.08|1675.78|1675.78|1681.15|1681.15|1675.33|1675.33|0
1587383400000|2020-04-20 11:50:00|1675.84|1675.84|1675.79|1675.79|1676.55|1676.55|1674.49|1674.49|0
1587383700000|2020-04-20 11:55:00|1676.25|1676.25|1676.72|1676.72|1677.02|1677.02|1675.68|1675.68|0
1587384000000|2020-04-20 12:00:00|1676.44|1676.44|1683.82|1683.82|1683.82|1683.82|1676.34|1676.34|0
1587384300000|2020-04-20 12:05:00|1683.59|1683.59|1689.27|1689.27|1689.27|1689.27|1682.98|1682.98|0
1587384600000|2020-04-20 12:10:00|1688.94|1688.94|1689.32|1689.32|1690.26|1690.26|1687.74|1687.74|0
1587384900000|2020-04-20 12:15:00|1689.05|1689.05|1688.82|1688.82|1689.05|1689.05|1686.94|1686.94|0
1587385200000|2020-04-20 12:20:00|1688.36|1688.36|1688.52|1688.52|1688.85|1688.85|1685.6|1685.6|0
1587385500000|2020-04-20 12:25:00|1688.98|1688.98|1688.74|1688.74|1689.32|1689.32|1688.03|1688.03|0
1587385800000|2020-04-20 12:30:00|1688.67|1688.67|1688.46|1688.46|1689.78|1689.78|1687.2|1687.2|0
1587386100000|2020-04-20 12:35:00|1688.23|1688.23|1690.09|1690.09|1690.09|1690.09|1688.23|1688.23|0
1587386400000|2020-04-20 12:40:00|1690.49|1690.49|1690.01|1690.01|1691.21|1691.21|1689.7|1689.7|0
1587386700000|2020-04-20 12:45:00|1689.78|1689.78|1692.61|1692.61|1692.61|1692.61|1689.2|1689.2|0
1587387000000|2020-04-20 12:50:00|1692.84|1692.84|1693.74|1693.74|1693.79|1693.79|1692.05|1692.05|0
1587387300000|2020-04-20 12:55:00|1693.68|1693.68|1696.22|1696.22|1696.53|1696.53|1693.68|1693.68|0
1587387600000|2020-04-20 13:00:00|1696.45|1696.45|1694.22|1694.22|1696.45|1696.45|1693.24|1693.24|0
1587387900000|2020-04-20 13:05:00|1694.37|1694.37|1697.85|1697.85|1698.05|1698.05|1694.13|1694.13|0
1587388200000|2020-04-20 13:10:00|1697.64|1697.64|1695.85|1695.85|1697.85|1697.85|1695.72|1695.72|0
1587388500000|2020-04-20 13:15:00|1695.58|1695.58|1699.93|1699.93|1699.93|1699.93|1695.58|1695.58|0
1587388800000|2020-04-20 13:20:00|1700.05|1700.05|1701.23|1701.23|1701.69|1701.69|1699.75|1699.75|0
1587389100000|2020-04-20 13:25:00|1701.46|1701.46|1700.32|1700.32|1703.31|1703.31|1700.32|1700.32|0
1587389400000|2020-04-20 13:30:00|1700.49|1700.49|1700.04|1700.04|1701.13|1701.13|1697.9|1697.9|0
1587389700000|2020-04-20 13:35:00|1700.27|1700.27|1703.67|1703.67|1704.96|1704.96|1700.21|1700.21|0
1587390000000|2020-04-20 13:40:00|1703.6|1703.6|1704.78|1704.78|1705.92|1705.92|1703.11|1703.11|0
1587390300000|2020-04-20 13:45:00|1704.99|1704.99|1705.84|1705.84|1707.86|1707.86|1704.99|1704.99|0
1587390600000|2020-04-20 13:50:00|1706.01|1706.01|1707.89|1707.89|1709.3|1709.3|1706.01|1706.01|0
1587390900000|2020-04-20 13:55:00|1708.35|1708.35|1709.68|1709.68|1710.08|1710.08|1707.98|1707.98|0
1587391200000|2020-04-20 14:00:00|1709.57|1709.57|1707.68|1707.68|1709.7|1709.7|1706.85|1706.85|0
1587391500000|2020-04-20 14:05:00|1707.23|1707.23|1707.24|1707.24|1707.69|1707.69|1706.21|1706.21|0
1587391800000|2020-04-20 14:10:00|1707.77|1707.77|1707.54|1707.54|1709.1|1709.1|1707.33|1707.33|0
1587392100000|2020-04-20 14:15:00|1707.48|1707.48|1709.2|1709.2|1710.41|1710.41|1707.02|1707.02|0
1587392400000|2020-04-20 14:20:00|1709.24|1709.24|1710.51|1710.51|1710.9|1710.9|1708.86|1708.86|0
1587392700000|2020-04-20 14:25:00|1710.74|1710.74|1708.88|1708.88|1711.82|1711.82|1708.88|1708.88|0
1587393000000|2020-04-20 14:30:00|1708.75|1708.75|1711.86|1711.86|1712.55|1712.55|1708.75|1708.75|0
1587393300000|2020-04-20 14:35:00|1711.93|1711.93|1708.75|1708.75|1712.39|1712.39|1707.59|1707.59|0
1587393600000|2020-04-20 14:40:00|1708.62|1708.62|1712.9|1712.9|1712.9|1712.9|1708.56|1708.56|0
1587393900000|2020-04-20 14:45:00|1713|1713|1717.05|1717.05|1717.56|1717.56|1712.66|1712.66|0
1587394200000|2020-04-20 14:50:00|1716.7|1716.7|1716.51|1716.51|1717.84|1717.84|1715.64|1715.64|0
1587394500000|2020-04-20 14:55:00|1716.37|1716.37|1713.25|1713.25|1718.3|1718.3|1712.62|1712.62|0
1587394800000|2020-04-20 15:00:00|1713.37|1713.37|1714|1714|1715.89|1715.89|1712.43|1712.43|0
1587395100000|2020-04-20 15:05:00|1714.07|1714.07|1713.44|1713.44|1715.49|1715.49|1713.3|1713.3|0
1587395400000|2020-04-20 15:10:00|1713.34|1713.34|1712.6|1712.6|1713.38|1713.38|1711.45|1711.45|0
1587395700000|2020-04-20 15:15:00|1712.83|1712.83|1713.66|1713.66|1713.72|1713.72|1711.87|1711.87|0
1587396000000|2020-04-20 15:20:00|1713.57|1713.57|1712.94|1712.94|1714.91|1714.91|1712.94|1712.94|0
1587396300000|2020-04-20 15:25:00|1712.83|1712.83|1711.97|1711.97|1713.06|1713.06|1710.63|1710.63|0
1587453300000|2020-04-21 07:15:00|1710.46|1710.46|1709.01|1709.01|1714.67|1714.67|1709.01|1709.01|0
1587453600000|2020-04-21 07:20:00|1708.09|1708.09|1706.24|1706.24|1710.97|1710.97|1704.98|1704.98|0
1587453900000|2020-04-21 07:25:00|1706.03|1706.03|1703.61|1703.61|1708.35|1708.35|1703.16|1703.16|0
1587454200000|2020-04-21 07:30:00|1704.36|1704.36|1703.74|1703.74|1706.71|1706.71|1702.3|1702.3|0
1587454500000|2020-04-21 07:35:00|1703.53|1703.53|1697.95|1697.95|1704.04|1704.04|1697.95|1697.95|0
1587454800000|2020-04-21 07:40:00|1698.18|1698.18|1699.99|1699.99|1701.41|1701.41|1697.56|1697.56|0
1587455100000|2020-04-21 07:45:00|1700.34|1700.34|1698.54|1698.54|1700.87|1700.87|1695.96|1695.96|0
1587455400000|2020-04-21 07:50:00|1698.68|1698.68|1697.21|1697.21|1700.16|1700.16|1697.21|1697.21|0
1587455700000|2020-04-21 07:55:00|1696.58|1696.58|1695.42|1695.42|1697.35|1697.35|1695.42|1695.42|0
1587456000000|2020-04-21 08:00:00|1694.73|1694.73|1700.63|1700.63|1701.07|1701.07|1694.73|1694.73|0
1587456300000|2020-04-21 08:05:00|1700.29|1700.29|1702.41|1702.41|1704.67|1704.67|1700.18|1700.18|0
1587456600000|2020-04-21 08:10:00|1702.31|1702.31|1707.06|1707.06|1709.78|1709.78|1702.31|1702.31|0
1587456900000|2020-04-21 08:15:00|1706.78|1706.78|1711.36|1711.36|1711.36|1711.36|1705.32|1705.32|0
1587457200000|2020-04-21 08:20:00|1710.67|1710.67|1710.04|1710.04|1711.85|1711.85|1707.77|1707.77|0
1587457500000|2020-04-21 08:25:00|1710|1710|1709.74|1709.74|1710.19|1710.19|1708.76|1708.76|0
1587457800000|2020-04-21 08:30:00|1709.67|1709.67|1709.78|1709.78|1710.13|1710.13|1708.13|1708.13|0
1587458100000|2020-04-21 08:35:00|1709.85|1709.85|1712.8|1712.8|1713.35|1713.35|1709.67|1709.67|0
1587458400000|2020-04-21 08:40:00|1713.03|1713.03|1714.17|1714.17|1714.49|1714.49|1712.89|1712.89|0
1587458700000|2020-04-21 08:45:00|1713.71|1713.71|1717.95|1717.95|1719.15|1719.15|1713.21|1713.21|0
1587459000000|2020-04-21 08:50:00|1717.92|1717.92|1717.26|1717.26|1718.51|1718.51|1716.63|1716.63|0
1587459300000|2020-04-21 08:55:00|1717.32|1717.32|1715.92|1715.92|1717.46|1717.46|1715.16|1715.16|0
1587459600000|2020-04-21 09:00:00|1715.72|1715.72|1713.41|1713.41|1717.51|1717.51|1713.18|1713.18|0
1587459900000|2020-04-21 09:05:00|1713.18|1713.18|1714.69|1714.69|1714.91|1714.91|1713.18|1713.18|0
1587460200000|2020-04-21 09:10:00|1714.92|1714.92|1715.03|1715.03|1717.58|1717.58|1714.06|1714.06|0
1587460500000|2020-04-21 09:15:00|1714.96|1714.96|1715.83|1715.83|1717.17|1717.17|1714.96|1714.96|0
1587460800000|2020-04-21 09:20:00|1715.37|1715.37|1714.28|1714.28|1716.06|1716.06|1713.99|1713.99|0
1587461100000|2020-04-21 09:25:00|1714.51|1714.51|1713.73|1713.73|1714.51|1714.51|1713.27|1713.27|0
1587461400000|2020-04-21 09:30:00|1714.06|1714.06|1716.15|1716.15|1716.28|1716.28|1714.06|1714.06|0
1587461700000|2020-04-21 09:35:00|1715.57|1715.57|1714.93|1714.93|1715.98|1715.98|1713.85|1713.85|0
1587462000000|2020-04-21 09:40:00|1714.55|1714.55|1717.18|1717.18|1717.41|1717.41|1714.55|1714.55|0
1587462300000|2020-04-21 09:45:00|1717.41|1717.41|1716.37|1716.37|1717.89|1717.89|1715.71|1715.71|0
1587462600000|2020-04-21 09:50:00|1716.6|1716.6|1714.23|1714.23|1716.6|1716.6|1714.23|1714.23|0
1587462900000|2020-04-21 09:55:00|1713.89|1713.89|1712.88|1712.88|1714.03|1714.03|1711.82|1711.82|0
1587463200000|2020-04-21 10:00:00|1712.91|1712.91|1712.06|1712.06|1712.91|1712.91|1711.76|1711.76|0
1587463500000|2020-04-21 10:05:00|1712|1712|1712.82|1712.82|1713.05|1713.05|1711.12|1711.12|0
1587463800000|2020-04-21 10:10:00|1712.91|1712.91|1710.96|1710.96|1715.23|1715.23|1710.96|1710.96|0
1587464100000|2020-04-21 10:15:00|1710.83|1710.83|1709.25|1709.25|1710.83|1710.83|1709.15|1709.15|0
1587464400000|2020-04-21 10:20:00|1709.19|1709.19|1711.24|1711.24|1711.92|1711.92|1708.65|1708.65|0
1587464700000|2020-04-21 10:25:00|1711.38|1711.38|1711.84|1711.84|1712.96|1712.96|1711.15|1711.15|0
1587465000000|2020-04-21 10:30:00|1711.38|1711.38|1711.97|1711.97|1712.04|1712.04|1710.09|1710.09|0
1587465300000|2020-04-21 10:35:00|1711.93|1711.93|1710.93|1710.93|1712.21|1712.21|1710.73|1710.73|0
1587465600000|2020-04-21 10:40:00|1711.39|1711.39|1713.17|1713.17|1713.63|1713.63|1711.18|1711.18|0
1587465900000|2020-04-21 10:45:00|1713.4|1713.4|1714.87|1714.87|1715.91|1715.91|1713.4|1713.4|0
1587466200000|2020-04-21 10:50:00|1714.8|1714.8|1717.06|1717.06|1717.38|1717.38|1714.8|1714.8|0
1587466500000|2020-04-21 10:55:00|1717.31|1717.31|1718.36|1718.36|1718.82|1718.82|1717.18|1717.18|0
1587466800000|2020-04-21 11:00:00|1719.17|1719.17|1718.59|1718.59|1721.83|1721.83|1717.2|1717.2|0
1587467100000|2020-04-21 11:05:00|1718.56|1718.56|1716.94|1716.94|1719.76|1719.76|1716.94|1716.94|0
1587467400000|2020-04-21 11:10:00|1716.25|1716.25|1716.87|1716.87|1716.87|1716.87|1714.69|1714.69|0
1587467700000|2020-04-21 11:15:00|1716.75|1716.75|1719.1|1719.1|1719.32|1719.32|1716.52|1716.52|0
1587468000000|2020-04-21 11:20:00|1719.37|1719.37|1717.55|1717.55|1719.69|1719.69|1717.32|1717.32|0
1587468300000|2020-04-21 11:25:00|1717.46|1717.46|1716.93|1716.93|1718.1|1718.1|1716.93|1716.93|0
1587468600000|2020-04-21 11:30:00|1717.16|1717.16|1717.93|1717.93|1717.93|1717.93|1716.62|1716.62|0
1587468900000|2020-04-21 11:35:00|1717.73|1717.73|1716.83|1716.83|1717.73|1717.73|1716.32|1716.32|0
1587469200000|2020-04-21 11:40:00|1716.63|1716.63|1718.54|1718.54|1718.59|1718.59|1716.29|1716.29|0
1587469500000|2020-04-21 11:45:00|1718.15|1718.15|1716.08|1716.08|1718.35|1718.35|1715.89|1715.89|0
1587469800000|2020-04-21 11:50:00|1715.85|1715.85|1714.32|1714.32|1715.85|1715.85|1713.51|1713.51|0
1587470100000|2020-04-21 11:55:00|1714.5|1714.5|1712.46|1712.46|1714.75|1714.75|1712.46|1712.46|0
1587470400000|2020-04-21 12:00:00|1712.23|1712.23|1710.74|1710.74|1712.78|1712.78|1710.63|1710.63|0
1587470700000|2020-04-21 12:05:00|1710.81|1710.81|1709.84|1709.84|1711.33|1711.33|1709.84|1709.84|0
1587471000000|2020-04-21 12:10:00|1710.12|1710.12|1710.89|1710.89|1711.12|1711.12|1709.74|1709.74|0
1587471300000|2020-04-21 12:15:00|1710.77|1710.77|1709.34|1709.34|1711.11|1711.11|1708.87|1708.87|0
1587471600000|2020-04-21 12:20:00|1709.57|1709.57|1711.61|1711.61|1711.61|1711.61|1709.11|1709.11|0
1587471900000|2020-04-21 12:25:00|1711.71|1711.71|1711.33|1711.33|1712.13|1712.13|1710.8|1710.8|0
1587472200000|2020-04-21 12:30:00|1711.1|1711.1|1709.71|1709.71|1711.1|1711.1|1709.71|1709.71|0
1587472500000|2020-04-21 12:35:00|1709.74|1709.74|1709.22|1709.22|1710.14|1710.14|1709.08|1709.08|0
1587472800000|2020-04-21 12:40:00|1709.35|1709.35|1711.88|1711.88|1712.08|1712.08|1708.67|1708.67|0
1587473100000|2020-04-21 12:45:00|1711.41|1711.41|1708.89|1708.89|1711.73|1711.73|1708.82|1708.82|0
1587473400000|2020-04-21 12:50:00|1708.61|1708.61|1707.29|1707.29|1708.94|1708.94|1706.56|1706.56|0
1587473700000|2020-04-21 12:55:00|1707.19|1707.19|1705.03|1705.03|1707.19|1707.19|1704.07|1704.07|0
1587474000000|2020-04-21 13:00:00|1704.9|1704.9|1703.64|1703.64|1705.16|1705.16|1703.08|1703.08|0
1587474300000|2020-04-21 13:05:00|1703.57|1703.57|1703.82|1703.82|1704.62|1704.62|1701.73|1701.73|0
1587474600000|2020-04-21 13:10:00|1704.05|1704.05|1702.28|1702.28|1705.25|1705.25|1701.91|1701.91|0
1587474900000|2020-04-21 13:15:00|1702.35|1702.35|1705.49|1705.49|1705.49|1705.49|1701.82|1701.82|0
1587475200000|2020-04-21 13:20:00|1705.45|1705.45|1707.79|1707.79|1708.02|1708.02|1705.26|1705.26|0
1587475500000|2020-04-21 13:25:00|1707.44|1707.44|1708.36|1708.36|1708.43|1708.43|1706.87|1706.87|0
1587475800000|2020-04-21 13:30:00|1708.33|1708.33|1709.4|1709.4|1710.05|1710.05|1707.98|1707.98|0
1587476100000|2020-04-21 13:35:00|1708.94|1708.94|1705.15|1705.15|1708.94|1708.94|1704.21|1704.21|0
1587476400000|2020-04-21 13:40:00|1705.08|1705.08|1707.81|1707.81|1707.92|1707.92|1704.86|1704.86|0
1587476700000|2020-04-21 13:45:00|1707.58|1707.58|1710.26|1710.26|1711.63|1711.63|1707.58|1707.58|0
1587477000000|2020-04-21 13:50:00|1710.03|1710.03|1711.71|1711.71|1711.71|1711.71|1708.3|1708.3|0
1587477300000|2020-04-21 13:55:00|1711.25|1711.25|1712.2|1712.2|1716.41|1716.41|1711.25|1711.25|0
1587477600000|2020-04-21 14:00:00|1712.43|1712.43|1712.84|1712.84|1713.94|1713.94|1711.19|1711.19|0
1587477900000|2020-04-21 14:05:00|1712.95|1712.95|1708.72|1708.72|1712.95|1712.95|1708.49|1708.49|0
1587478200000|2020-04-21 14:10:00|1708.69|1708.69|1706.06|1706.06|1710.46|1710.46|1705.29|1705.29|0
1587478500000|2020-04-21 14:15:00|1705.93|1705.93|1701.31|1701.31|1706.05|1706.05|1701.31|1701.31|0
1587478800000|2020-04-21 14:20:00|1700.85|1700.85|1703.22|1703.22|1703.65|1703.65|1700.39|1700.39|0
1587479100000|2020-04-21 14:25:00|1703.11|1703.11|1700.69|1700.69|1703.11|1703.11|1699.15|1699.15|0
1587479400000|2020-04-21 14:30:00|1700.76|1700.76|1698.24|1698.24|1700.99|1700.99|1697.51|1697.51|0
1587479700000|2020-04-21 14:35:00|1697.89|1697.89|1697.95|1697.95|1699.36|1699.36|1695.57|1695.57|0
1587480000000|2020-04-21 14:40:00|1697.42|1697.42|1697.75|1697.75|1698.9|1698.9|1696.44|1696.44|0
1587480300000|2020-04-21 14:45:00|1697.98|1697.98|1691.53|1691.53|1698.01|1698.01|1691.49|1691.49|0
1587480600000|2020-04-21 14:50:00|1691.59|1691.59|1689.2|1689.2|1691.59|1691.59|1688.99|1688.99|0
1587480900000|2020-04-21 14:55:00|1688.97|1688.97|1690.66|1690.66|1690.66|1690.66|1688.07|1688.07|0
1587481200000|2020-04-21 15:00:00|1690.52|1690.52|1686.23|1686.23|1691.32|1691.32|1686.06|1686.06|0
1587481500000|2020-04-21 15:05:00|1686.36|1686.36|1686.76|1686.76|1687.03|1687.03|1685.52|1685.52|0
1587481800000|2020-04-21 15:10:00|1686.69|1686.69|1689.66|1689.66|1690.06|1690.06|1686.69|1686.69|0
1587482100000|2020-04-21 15:15:00|1689.59|1689.59|1690.21|1690.21|1690.53|1690.53|1689|1689|0
1587482400000|2020-04-21 15:20:00|1690.14|1690.14|1688.51|1688.51|1690.47|1690.47|1688.1|1688.1|0
1587482700000|2020-04-21 15:25:00|1688.44|1688.44|1683.82|1683.82|1688.75|1688.75|1682.44|1682.44|0
1587539700000|2020-04-22 07:15:00|1642.9|1642.9|1656.37|1656.37|1656.37|1656.37|1641.77|1641.77|0
1587540000000|2020-04-22 07:20:00|1656.06|1656.06|1661.32|1661.32|1661.32|1661.32|1654.29|1654.29|0
1587540300000|2020-04-22 07:25:00|1660.17|1660.17|1666.73|1666.73|1667.43|1667.43|1660.04|1660.04|0
1587540600000|2020-04-22 07:30:00|1667.08|1667.08|1678.15|1678.15|1678.55|1678.55|1667.08|1667.08|0
1587540900000|2020-04-22 07:35:00|1677.76|1677.76|1670.5|1670.5|1678.22|1678.22|1668.04|1668.04|0
1587541200000|2020-04-22 07:40:00|1670.36|1670.36|1670.53|1670.53|1671.44|1671.44|1668.97|1668.97|0
1587541500000|2020-04-22 07:45:00|1671.91|1671.91|1672.54|1672.54|1673.36|1673.36|1670.53|1670.53|0
1587541800000|2020-04-22 07:50:00|1672.77|1672.77|1674.61|1674.61|1675.08|1675.08|1672.54|1672.54|0
1587542100000|2020-04-22 07:55:00|1674.15|1674.15|1667.49|1667.49|1674.15|1674.15|1667.37|1667.37|0
1587542400000|2020-04-22 08:00:00|1666.99|1666.99|1668.59|1668.59|1668.91|1668.91|1665.48|1665.48|0
1587542700000|2020-04-22 08:05:00|1668.66|1668.66|1667.14|1667.14|1668.66|1668.66|1665.61|1665.61|0
1587543000000|2020-04-22 08:10:00|1667.21|1667.21|1667|1667|1668.89|1668.89|1666.73|1666.73|0
1587543300000|2020-04-22 08:15:00|1667.46|1667.46|1669.17|1669.17|1669.78|1669.78|1667.46|1667.46|0
1587543600000|2020-04-22 08:20:00|1669.1|1669.1|1673.61|1673.61|1674.49|1674.49|1669.1|1669.1|0
1587543900000|2020-04-22 08:25:00|1673.38|1673.38|1674.02|1674.02|1674.23|1674.23|1672.56|1672.56|0
1587544200000|2020-04-22 08:30:00|1674.94|1674.94|1675.44|1675.44|1676.36|1676.36|1673.49|1673.49|0
1587544500000|2020-04-22 08:35:00|1675.51|1675.51|1677.4|1677.4|1679.97|1679.97|1675.23|1675.23|0
1587544800000|2020-04-22 08:40:00|1677.26|1677.26|1674.24|1674.24|1677.58|1677.58|1674.24|1674.24|0
1587545100000|2020-04-22 08:45:00|1674.47|1674.47|1672.29|1672.29|1674.47|1674.47|1672.29|1672.29|0
1587545400000|2020-04-22 08:50:00|1672.08|1672.08|1673.91|1673.91|1674.9|1674.9|1672.08|1672.08|0
1587545700000|2020-04-22 08:55:00|1674.14|1674.14|1676.37|1676.37|1677.22|1677.22|1674.14|1674.14|0
1587546000000|2020-04-22 09:00:00|1676.3|1676.3|1677.83|1677.83|1679.36|1679.36|1676.3|1676.3|0
1587546300000|2020-04-22 09:05:00|1677.72|1677.72|1679.46|1679.46|1680.91|1680.91|1676.6|1676.6|0
1587546600000|2020-04-22 09:10:00|1679.36|1679.36|1682.29|1682.29|1682.35|1682.35|1678.58|1678.58|0
1587546900000|2020-04-22 09:15:00|1682.4|1682.4|1683.45|1683.45|1684.95|1684.95|1682.4|1682.4|0
1587547200000|2020-04-22 09:20:00|1683.25|1683.25|1681.18|1681.18|1683.31|1683.31|1681.01|1681.01|0
1587547500000|2020-04-22 09:25:00|1681.32|1681.32|1684.31|1684.31|1684.37|1684.37|1680.64|1680.64|0
1587547800000|2020-04-22 09:30:00|1684.54|1684.54|1680.61|1680.61|1685.94|1685.94|1680.4|1680.4|0
1587548100000|2020-04-22 09:35:00|1681.3|1681.3|1681.31|1681.31|1681.67|1681.67|1681.04|1681.04|0
1587548400000|2020-04-22 09:40:00|1681.54|1681.54|1680.39|1680.39|1681.68|1681.68|1680.39|1680.39|0
1587548700000|2020-04-22 09:45:00|1680.24|1680.24|1677.25|1677.25|1680.37|1680.37|1677.25|1677.25|0
1587549000000|2020-04-22 09:50:00|1677.03|1677.03|1678.02|1678.02|1678.2|1678.2|1676.64|1676.64|0
1587549300000|2020-04-22 09:55:00|1678.29|1678.29|1680.54|1680.54|1680.54|1680.54|1677.94|1677.94|0
1587549600000|2020-04-22 10:00:00|1680.74|1680.74|1676.38|1676.38|1680.95|1680.95|1676.38|1676.38|0
1587549900000|2020-04-22 10:05:00|1676.15|1676.15|1676.82|1676.82|1677.02|1677.02|1675.92|1675.92|0
1587550200000|2020-04-22 10:10:00|1676.96|1676.96|1676.68|1676.68|1677.49|1677.49|1676.52|1676.52|0
1587550500000|2020-04-22 10:15:00|1676.91|1676.91|1673.64|1673.64|1677.14|1677.14|1672.87|1672.87|0
1587550800000|2020-04-22 10:20:00|1673.47|1673.47|1671.51|1671.51|1673.77|1673.77|1670.7|1670.7|0
1587551100000|2020-04-22 10:25:00|1671.91|1671.91|1670.37|1670.37|1672.03|1672.03|1669.97|1669.97|0
1587551400000|2020-04-22 10:30:00|1670.31|1670.31|1671.68|1671.68|1672.02|1672.02|1670.13|1670.13|0
1587551700000|2020-04-22 10:35:00|1671.91|1671.91|1669.54|1669.54|1672.28|1672.28|1669.48|1669.48|0
1587552000000|2020-04-22 10:40:00|1669.43|1669.43|1666.74|1666.74|1669.43|1669.43|1666.21|1666.21|0
1587552300000|2020-04-22 10:45:00|1666.61|1666.61|1668.55|1668.55|1668.55|1668.55|1665.86|1665.86|0
1587552600000|2020-04-22 10:50:00|1668.44|1668.44|1668.68|1668.68|1669.04|1669.04|1668.21|1668.21|0
1587552900000|2020-04-22 10:55:00|1668.57|1668.57|1669.97|1669.97|1669.97|1669.97|1667.62|1667.62|0
1587553200000|2020-04-22 11:00:00|1670.17|1670.17|1669.44|1669.44|1673.12|1673.12|1669.44|1669.44|0
1587553500000|2020-04-22 11:05:00|1669.58|1669.58|1666.56|1666.56|1669.58|1669.58|1666.08|1666.08|0
1587553800000|2020-04-22 11:10:00|1666.33|1666.33|1668.02|1668.02|1668.02|1668.02|1666.26|1666.26|0
1587554100000|2020-04-22 11:15:00|1668.25|1668.25|1669.7|1669.7|1669.7|1669.7|1667.79|1667.79|0
1587554400000|2020-04-22 11:20:00|1669.47|1669.47|1669.11|1669.11|1669.47|1669.47|1667.63|1667.63|0
1587554700000|2020-04-22 11:25:00|1668.94|1668.94|1671.33|1671.33|1671.71|1671.71|1668.87|1668.87|0
1587555000000|2020-04-22 11:30:00|1671.19|1671.19|1674.09|1674.09|1674.09|1674.09|1670.88|1670.88|0
1587555300000|2020-04-22 11:35:00|1673.86|1673.86|1670.31|1670.31|1674.55|1674.55|1670.08|1670.08|0
1587555600000|2020-04-22 11:40:00|1670.38|1670.38|1672.12|1672.12|1672.19|1672.19|1670.25|1670.25|0
1587555900000|2020-04-22 11:45:00|1672.4|1672.4|1673.67|1673.67|1674.2|1674.2|1672.4|1672.4|0
1587556200000|2020-04-22 11:50:00|1673.81|1673.81|1674.42|1674.42|1674.68|1674.68|1673.81|1673.81|0
1587556500000|2020-04-22 11:55:00|1674.65|1674.65|1677.28|1677.28|1677.28|1677.28|1674.65|1674.65|0
1587556800000|2020-04-22 12:00:00|1677.31|1677.31|1675.4|1675.4|1677.31|1677.31|1675.38|1675.38|0
1587557100000|2020-04-22 12:05:00|1674.94|1674.94|1671.98|1671.98|1676.18|1676.18|1671.78|1671.78|0
1587557400000|2020-04-22 12:10:00|1672.44|1672.44|1672.64|1672.64|1673.95|1673.95|1672.3|1672.3|0
1587557700000|2020-04-22 12:15:00|1672.92|1672.92|1674.2|1674.2|1674.2|1674.2|1672.19|1672.19|0
1587558000000|2020-04-22 12:20:00|1674.32|1674.32|1675.07|1675.07|1675.52|1675.52|1674.32|1674.32|0
1587558300000|2020-04-22 12:25:00|1675.14|1675.14|1677.18|1677.18|1678.34|1678.34|1675.08|1675.08|0
1587558600000|2020-04-22 12:30:00|1677.11|1677.11|1674.73|1674.73|1677.91|1677.91|1674.73|1674.73|0
1587558900000|2020-04-22 12:35:00|1674.5|1674.5|1669.27|1669.27|1674.5|1674.5|1669.27|1669.27|0
1587559200000|2020-04-22 12:40:00|1669.04|1669.04|1671.87|1671.87|1671.94|1671.94|1669.04|1669.04|0
1587559500000|2020-04-22 12:45:00|1672.14|1672.14|1675.71|1675.71|1675.71|1675.71|1672.14|1672.14|0
1587559800000|2020-04-22 12:50:00|1675.83|1675.83|1679.7|1679.7|1680.52|1680.52|1675.83|1675.83|0
1587560100000|2020-04-22 12:55:00|1679.91|1679.91|1681.02|1681.02|1681.94|1681.94|1679.91|1679.91|0
1587560400000|2020-04-22 13:00:00|1681.3|1681.3|1685.1|1685.1|1685.43|1685.43|1681.19|1681.19|0
1587560700000|2020-04-22 13:05:00|1685.2|1685.2|1682.01|1682.01|1685.66|1685.66|1681.61|1681.61|0
1587561000000|2020-04-22 13:10:00|1681.98|1681.98|1681.22|1681.22|1683.59|1683.59|1681.22|1681.22|0
1587561300000|2020-04-22 13:15:00|1681.36|1681.36|1680.34|1680.34|1682.5|1682.5|1679.94|1679.94|0
1587561600000|2020-04-22 13:20:00|1680.11|1680.11|1681.94|1681.94|1681.94|1681.94|1679.84|1679.84|0
1587561900000|2020-04-22 13:25:00|1681.88|1681.88|1684.01|1684.01|1685.06|1685.06|1681.81|1681.81|0
1587562200000|2020-04-22 13:30:00|1683.94|1683.94|1679.9|1679.9|1684.38|1684.38|1679.08|1679.08|0
1587562500000|2020-04-22 13:35:00|1680.07|1680.07|1682.22|1682.22|1682.29|1682.29|1680.07|1680.07|0
1587562800000|2020-04-22 13:40:00|1682.4|1682.4|1684.07|1684.07|1684.72|1684.72|1682.4|1682.4|0
1587563100000|2020-04-22 13:45:00|1684.22|1684.22|1685.55|1685.55|1687.39|1687.39|1683.97|1683.97|0
1587563400000|2020-04-22 13:50:00|1685.5|1685.5|1685.59|1685.59|1687.11|1687.11|1684.42|1684.42|0
1587563700000|2020-04-22 13:55:00|1685.93|1685.93|1685.84|1685.84|1688.38|1688.38|1685.84|1685.84|0
1587564000000|2020-04-22 14:00:00|1685.91|1685.91|1686.48|1686.48|1689.27|1689.27|1684.85|1684.85|0
1587564300000|2020-04-22 14:05:00|1686.27|1686.27|1687.31|1687.31|1688.36|1688.36|1686.19|1686.19|0
1587564600000|2020-04-22 14:10:00|1687.18|1687.18|1686.34|1686.34|1689.21|1689.21|1686.21|1686.21|0
1587564900000|2020-04-22 14:15:00|1686.57|1686.57|1687.99|1687.99|1689.16|1689.16|1686.55|1686.55|0
1587565200000|2020-04-22 14:20:00|1687.79|1687.79|1690.95|1690.95|1691.44|1691.44|1687.46|1687.46|0
1587565500000|2020-04-22 14:25:00|1690.72|1690.72|1686.74|1686.74|1690.93|1690.93|1686.74|1686.74|0
1587565800000|2020-04-22 14:30:00|1686.97|1686.97|1685.28|1685.28|1689.24|1689.24|1684.47|1684.47|0
1587566100000|2020-04-22 14:35:00|1685.51|1685.51|1687.25|1687.25|1688.49|1688.49|1685.41|1685.41|0
1587566400000|2020-04-22 14:40:00|1687.14|1687.14|1687.29|1687.29|1688.22|1688.22|1686.4|1686.4|0
1587566700000|2020-04-22 14:45:00|1687.36|1687.36|1686.13|1686.13|1687.36|1687.36|1685.32|1685.32|0
1587567000000|2020-04-22 14:50:00|1686.03|1686.03|1684.66|1684.66|1687.62|1687.62|1684.29|1684.29|0
1587567300000|2020-04-22 14:55:00|1684.99|1684.99|1686.56|1686.56|1686.62|1686.62|1684.37|1684.37|0
1587567600000|2020-04-22 15:00:00|1686.63|1686.63|1688.73|1688.73|1688.73|1688.73|1686.6|1686.6|0
1587567900000|2020-04-22 15:05:00|1688.87|1688.87|1686.65|1686.65|1689.66|1689.66|1686.55|1686.55|0
1587568200000|2020-04-22 15:10:00|1686.88|1686.88|1688.03|1688.03|1688.03|1688.03|1686.29|1686.29|0
1587568500000|2020-04-22 15:15:00|1687.88|1687.88|1693.15|1693.15|1693.58|1693.58|1687.88|1687.88|0
1587568800000|2020-04-22 15:20:00|1693.3|1693.3|1692.77|1692.77|1696.58|1696.58|1692.41|1692.41|0
1587569100000|2020-04-22 15:25:00|1692.84|1692.84|1692.21|1692.21|1694.94|1694.94|1691.51|1691.51|0
1587626100000|2020-04-23 07:15:00|1712.98|1712.98|1712.36|1712.36|1714.22|1714.22|1708.57|1708.57|0
1587626400000|2020-04-23 07:20:00|1712.13|1712.13|1711.02|1711.02|1715.03|1715.03|1710.79|1710.79|0
1587626700000|2020-04-23 07:25:00|1710.39|1710.39|1705.16|1705.16|1711.08|1711.08|1702.58|1702.58|0
1587627000000|2020-04-23 07:30:00|1705.44|1705.44|1707.13|1707.13|1708.25|1708.25|1703.76|1703.76|0
1587627300000|2020-04-23 07:35:00|1706.21|1706.21|1705.54|1705.54|1706.64|1706.64|1703.36|1703.36|0
1587627600000|2020-04-23 07:40:00|1705.28|1705.28|1701.18|1701.18|1705.61|1705.61|1701.17|1701.17|0
1587627900000|2020-04-23 07:45:00|1701.08|1701.08|1697.38|1697.38|1701.08|1701.08|1696.8|1696.8|0
1587628200000|2020-04-23 07:50:00|1697.58|1697.58|1691.37|1691.37|1697.58|1697.58|1691.37|1691.37|0
1587628500000|2020-04-23 07:55:00|1691.28|1691.28|1692.57|1692.57|1693.87|1693.87|1691.28|1691.28|0
1587628800000|2020-04-23 08:00:00|1691.77|1691.77|1692.88|1692.88|1692.88|1692.88|1690.08|1690.08|0
1587629100000|2020-04-23 08:05:00|1692.36|1692.36|1686.67|1686.67|1692.36|1692.36|1685.98|1685.98|0
1587629400000|2020-04-23 08:10:00|1686.9|1686.9|1691.94|1691.94|1691.94|1691.94|1686.38|1686.38|0
1587629700000|2020-04-23 08:15:00|1691.71|1691.71|1693.5|1693.5|1694.42|1694.42|1691.71|1691.71|0
1587630000000|2020-04-23 08:20:00|1693.36|1693.36|1697.09|1697.09|1697.4|1697.4|1692.78|1692.78|0
1587630300000|2020-04-23 08:25:00|1696.86|1696.86|1695.2|1695.2|1697.32|1697.32|1691.83|1691.83|0
1587630600000|2020-04-23 08:30:00|1695.31|1695.31|1694.99|1694.99|1696.45|1696.45|1694.99|1694.99|0
1587630900000|2020-04-23 08:35:00|1695.45|1695.45|1694.1|1694.1|1695.73|1695.73|1693.96|1693.96|0
1587631200000|2020-04-23 08:40:00|1694.03|1694.03|1690.56|1690.56|1694.03|1694.03|1690.53|1690.53|0
1587631500000|2020-04-23 08:45:00|1690.43|1690.43|1686.18|1686.18|1690.44|1690.44|1686.18|1686.18|0
1587631800000|2020-04-23 08:50:00|1686.12|1686.12|1683.91|1683.91|1686.12|1686.12|1683.22|1683.22|0
1587632100000|2020-04-23 08:55:00|1684.57|1684.57|1683.28|1683.28|1684.95|1684.95|1682.98|1682.98|0
1587632400000|2020-04-23 09:00:00|1683.17|1683.17|1683.99|1683.99|1684.26|1684.26|1682.63|1682.63|0
1587632700000|2020-04-23 09:05:00|1683.92|1683.92|1686.2|1686.2|1686.2|1686.2|1683.69|1683.69|0
1587633000000|2020-04-23 09:10:00|1686.31|1686.31|1687.01|1687.01|1687.33|1687.33|1685.96|1685.96|0
1587633300000|2020-04-23 09:15:00|1687.05|1687.05|1685.13|1685.13|1687.6|1687.6|1685.13|1685.13|0
1587633600000|2020-04-23 09:20:00|1684.79|1684.79|1684.86|1684.86|1685.29|1685.29|1684.18|1684.18|0
1587633900000|2020-04-23 09:25:00|1685|1685|1686.38|1686.38|1686.78|1686.78|1685|1685|0
1587634200000|2020-04-23 09:30:00|1686.61|1686.61|1687.32|1687.32|1687.96|1687.96|1686.61|1686.61|0
1587634500000|2020-04-23 09:35:00|1687.49|1687.49|1686.35|1686.35|1687.8|1687.8|1685.84|1685.84|0
1587634800000|2020-04-23 09:40:00|1686.49|1686.49|1684.78|1684.78|1686.59|1686.59|1684.32|1684.32|0
1587635100000|2020-04-23 09:45:00|1684.55|1684.55|1682.35|1682.35|1684.55|1684.55|1681.58|1681.58|0
1587635400000|2020-04-23 09:50:00|1682.42|1682.42|1680.35|1680.35|1683.22|1683.22|1680|1680|0
1587635700000|2020-04-23 09:55:00|1680.28|1680.28|1683.34|1683.34|1683.34|1683.34|1680.28|1680.28|0
1587636000000|2020-04-23 10:00:00|1683.11|1683.11|1682.19|1682.19|1683.66|1683.66|1681.96|1681.96|0
1587636300000|2020-04-23 10:05:00|1682.36|1682.36|1683.02|1683.02|1683.02|1683.02|1680.63|1680.63|0
1587636600000|2020-04-23 10:10:00|1682.95|1682.95|1681.93|1681.93|1683.17|1683.17|1681.93|1681.93|0
1587636900000|2020-04-23 10:15:00|1681.7|1681.7|1680.84|1680.84|1682.39|1682.39|1680.42|1680.42|0
1587637200000|2020-04-23 10:20:00|1680.51|1680.51|1677.8|1677.8|1680.51|1680.51|1676.85|1676.85|0
1587637500000|2020-04-23 10:25:00|1677.94|1677.94|1680.91|1680.91|1681.05|1681.05|1677.94|1677.94|0
1587637800000|2020-04-23 10:30:00|1680.68|1680.68|1677.39|1677.39|1680.68|1680.68|1676.93|1676.93|0
1587638100000|2020-04-23 10:35:00|1677.53|1677.53|1678.97|1678.97|1679.1|1679.1|1677.53|1677.53|0
1587638400000|2020-04-23 10:40:00|1678.53|1678.53|1678.62|1678.62|1678.62|1678.62|1677.55|1677.55|0
1587638700000|2020-04-23 10:45:00|1678.39|1678.39|1680.45|1680.45|1680.45|1680.45|1678.3|1678.3|0
1587639000000|2020-04-23 10:50:00|1680.42|1680.42|1681.26|1681.26|1681.26|1681.26|1679.72|1679.72|0
1587639300000|2020-04-23 10:55:00|1681.47|1681.47|1679.86|1679.86|1682.85|1682.85|1679.63|1679.63|0
1587639600000|2020-04-23 11:00:00|1679.46|1679.46|1677.88|1677.88|1680.45|1680.45|1677.88|1677.88|0
1587639900000|2020-04-23 11:05:00|1677.85|1677.85|1680.19|1680.19|1680.45|1680.45|1677.72|1677.72|0
1587640200000|2020-04-23 11:10:00|1680.37|1680.37|1683.09|1683.09|1683.59|1683.59|1679.5|1679.5|0
1587640500000|2020-04-23 11:15:00|1682.88|1682.88|1684.64|1684.64|1685.42|1685.42|1682.88|1682.88|0
1587640800000|2020-04-23 11:20:00|1684.18|1684.18|1685.89|1685.89|1685.89|1685.89|1682.99|1682.99|0
1587641100000|2020-04-23 11:25:00|1685.82|1685.82|1686.04|1686.04|1686.36|1686.36|1685.1|1685.1|0
1587641400000|2020-04-23 11:30:00|1686.5|1686.5|1683.59|1683.59|1686.56|1686.56|1683.59|1683.59|0
1587641700000|2020-04-23 11:35:00|1684.28|1684.28|1684.62|1684.62|1685.02|1685.02|1683.43|1683.43|0
1587642000000|2020-04-23 11:40:00|1684.52|1684.52|1682.4|1682.4|1684.71|1684.71|1682.26|1682.26|0
1587642300000|2020-04-23 11:45:00|1682.47|1682.47|1680.34|1680.34|1682.6|1682.6|1680.34|1680.34|0
1587642600000|2020-04-23 11:50:00|1680|1680|1679.1|1679.1|1680|1680|1678.87|1678.87|0
1587642900000|2020-04-23 11:55:00|1678.89|1678.89|1677.61|1677.61|1679.4|1679.4|1677.54|1677.54|0
1587643200000|2020-04-23 12:00:00|1677.4|1677.4|1677.24|1677.24|1678.14|1678.14|1676.71|1676.71|0
1587643500000|2020-04-23 12:05:00|1677.13|1677.13|1676.29|1676.29|1677.63|1677.63|1676.13|1676.13|0
1587643800000|2020-04-23 12:10:00|1676.52|1676.52|1676.19|1676.19|1677.26|1677.26|1675.5|1675.5|0
1587644100000|2020-04-23 12:15:00|1676.29|1676.29|1676.19|1676.19|1677.19|1677.19|1676.19|1676.19|0
1587644400000|2020-04-23 12:20:00|1676.15|1676.15|1676.09|1676.09|1677.24|1677.24|1675.63|1675.63|0
1587644700000|2020-04-23 12:25:00|1675.86|1675.86|1674.76|1674.76|1675.86|1675.86|1674.76|1674.76|0
1587645000000|2020-04-23 12:30:00|1674.83|1674.83|1677.24|1677.24|1677.44|1677.44|1674.66|1674.66|0
1587645300000|2020-04-23 12:35:00|1677.06|1677.06|1676.52|1676.52|1677.06|1677.06|1675.35|1675.35|0
1587645600000|2020-04-23 12:40:00|1676.55|1676.55|1676.16|1676.16|1676.99|1676.99|1674.94|1674.94|0
1587645900000|2020-04-23 12:45:00|1676.39|1676.39|1676.9|1676.9|1677.87|1677.87|1676.39|1676.39|0
1587646200000|2020-04-23 12:50:00|1677.03|1677.03|1678.61|1678.61|1679.76|1679.76|1677.03|1677.03|0
1587646500000|2020-04-23 12:55:00|1678.38|1678.38|1678.46|1678.46|1678.66|1678.66|1677.35|1677.35|0
1587646800000|2020-04-23 13:00:00|1678.59|1678.59|1676.31|1676.31|1678.59|1678.59|1676.31|1676.31|0
1587647100000|2020-04-23 13:05:00|1676.54|1676.54|1677.04|1677.04|1677.93|1677.93|1676.44|1676.44|0
1587647400000|2020-04-23 13:10:00|1676.97|1676.97|1677.82|1677.82|1678.16|1678.16|1676.97|1676.97|0
1587647700000|2020-04-23 13:15:00|1677.68|1677.68|1676.25|1676.25|1678.07|1678.07|1676.25|1676.25|0
1587648000000|2020-04-23 13:20:00|1676.02|1676.02|1675.36|1675.36|1676.02|1676.02|1674.72|1674.72|0
1587648300000|2020-04-23 13:25:00|1675.26|1675.26|1676.55|1676.55|1676.65|1676.65|1674.95|1674.95|0
1587648600000|2020-04-23 13:30:00|1676.58|1676.58|1681.66|1681.66|1682.51|1682.51|1676.39|1676.39|0
1587648900000|2020-04-23 13:35:00|1681.79|1681.79|1683.13|1683.13|1683.91|1683.91|1681.04|1681.04|0
1587649200000|2020-04-23 13:40:00|1683.27|1683.27|1685.23|1685.23|1685.59|1685.59|1683.16|1683.16|0
1587649500000|2020-04-23 13:45:00|1685.3|1685.3|1684.55|1684.55|1687.37|1687.37|1684.55|1684.55|0
1587649800000|2020-04-23 13:50:00|1684.09|1684.09|1682.94|1682.94|1684.09|1684.09|1682.03|1682.03|0
1587650100000|2020-04-23 13:55:00|1682.71|1682.71|1679.96|1679.96|1682.71|1682.71|1679.96|1679.96|0
1587650400000|2020-04-23 14:00:00|1680.03|1680.03|1682.25|1682.25|1682.35|1682.35|1679.53|1679.53|0
1587650700000|2020-04-23 14:05:00|1682.08|1682.08|1684.7|1684.7|1685.2|1685.2|1682.08|1682.08|0
1587651000000|2020-04-23 14:10:00|1684.74|1684.74|1686.33|1686.33|1686.82|1686.82|1684.74|1684.74|0
1587651300000|2020-04-23 14:15:00|1686.26|1686.26|1686.23|1686.23|1686.38|1686.38|1683.9|1683.9|0
1587651600000|2020-04-23 14:20:00|1686.3|1686.3|1686.26|1686.26|1687.47|1687.47|1686|1686|0
1587651900000|2020-04-23 14:25:00|1686.03|1686.03|1683.76|1683.76|1686.17|1686.17|1682.86|1682.86|0
1587652200000|2020-04-23 14:30:00|1683.87|1683.87|1687.31|1687.31|1687.37|1687.37|1683.87|1683.87|0
1587652500000|2020-04-23 14:35:00|1687.37|1687.37|1688.65|1688.65|1689.26|1689.26|1687.37|1687.37|0
1587652800000|2020-04-23 14:40:00|1688.88|1688.88|1691.91|1691.91|1692.77|1692.77|1688.48|1688.48|0
1587653100000|2020-04-23 14:45:00|1692.02|1692.02|1687.67|1687.67|1692.02|1692.02|1687.32|1687.32|0
1587653400000|2020-04-23 14:50:00|1687.73|1687.73|1685.94|1685.94|1687.73|1687.73|1685.94|1685.94|0
1587653700000|2020-04-23 14:55:00|1685.83|1685.83|1687.43|1687.43|1687.83|1687.83|1685.31|1685.31|0
1587654000000|2020-04-23 15:00:00|1687.57|1687.57|1686.16|1686.16|1687.85|1687.85|1685.3|1685.3|0
1587654300000|2020-04-23 15:05:00|1686.2|1686.2|1683.71|1683.71|1686.8|1686.8|1683.71|1683.71|0
1587654600000|2020-04-23 15:10:00|1683.48|1683.48|1685.01|1685.01|1685.31|1685.31|1682.11|1682.11|0
1587654900000|2020-04-23 15:15:00|1685.24|1685.24|1686.43|1686.43|1688.67|1688.67|1685.08|1685.08|0
1587655200000|2020-04-23 15:20:00|1686.2|1686.2|1684.69|1684.69|1686.5|1686.5|1683.88|1683.88|0
1587655500000|2020-04-23 15:25:00|1684.76|1684.76|1684.38|1684.38|1686.18|1686.18|1683.5|1683.5|0
1587712500000|2020-04-24 07:15:00|1665.12|1665.12|1655.81|1655.81|1665.12|1665.12|1655.81|1655.81|0
1587712800000|2020-04-24 07:20:00|1655.36|1655.36|1657.05|1657.05|1658.19|1658.19|1654.82|1654.82|0
1587713100000|2020-04-24 07:25:00|1656.59|1656.59|1659.41|1659.41|1659.55|1659.55|1656.36|1656.36|0
1587713400000|2020-04-24 07:30:00|1659.27|1659.27|1659.12|1659.12|1659.55|1659.55|1657.8|1657.8|0
1587713700000|2020-04-24 07:35:00|1659.19|1659.19|1661.68|1661.68|1662.53|1662.53|1659.19|1659.19|0
1587714000000|2020-04-24 07:40:00|1660.7|1660.7|1660.61|1660.61|1661.99|1661.99|1659.4|1659.4|0
1587714300000|2020-04-24 07:45:00|1660.84|1660.84|1662.43|1662.43|1663|1663|1658.82|1658.82|0
1587714600000|2020-04-24 07:50:00|1662.2|1662.2|1665.61|1665.61|1665.61|1665.61|1661.97|1661.97|0
1587714900000|2020-04-24 07:55:00|1665.04|1665.04|1662.6|1662.6|1665.04|1665.04|1661.32|1661.32|0
1587715200000|2020-04-24 08:00:00|1662.75|1662.75|1660.02|1660.02|1662.88|1662.88|1658.86|1658.86|0
1587715500000|2020-04-24 08:05:00|1660.23|1660.23|1660.36|1660.36|1660.36|1660.36|1658.41|1658.41|0
1587715800000|2020-04-24 08:10:00|1660.13|1660.13|1657.33|1657.33|1660.13|1660.13|1657.1|1657.1|0
1587716100000|2020-04-24 08:15:00|1657.06|1657.06|1655.88|1655.88|1658.87|1658.87|1655.74|1655.74|0
1587716400000|2020-04-24 08:20:00|1655.67|1655.67|1654.76|1654.76|1656.07|1656.07|1654.14|1654.14|0
1587716700000|2020-04-24 08:25:00|1654.62|1654.62|1657.67|1657.67|1657.9|1657.9|1654.62|1654.62|0
1587717000000|2020-04-24 08:30:00|1657.87|1657.87|1656.61|1656.61|1658.45|1658.45|1656.28|1656.28|0
1587717300000|2020-04-24 08:35:00|1656.57|1656.57|1656.45|1656.45|1656.97|1656.97|1655.94|1655.94|0
1587717600000|2020-04-24 08:40:00|1656.68|1656.68|1657.11|1657.11|1658.39|1658.39|1656.5|1656.5|0
1587717900000|2020-04-24 08:45:00|1657.25|1657.25|1660.51|1660.51|1660.51|1660.51|1656.91|1656.91|0
1587718200000|2020-04-24 08:50:00|1660.58|1660.58|1665.22|1665.22|1665.22|1665.22|1660.21|1660.21|0
1587718500000|2020-04-24 08:55:00|1664.96|1664.96|1666.85|1666.85|1667.35|1667.35|1664.17|1664.17|0
1587718800000|2020-04-24 09:00:00|1666.39|1666.39|1667.14|1667.14|1667.14|1667.14|1666.07|1666.07|0
1587719100000|2020-04-24 09:05:00|1667.24|1667.24|1671.33|1671.33|1671.33|1671.33|1666.72|1666.72|0
1587719400000|2020-04-24 09:10:00|1671.46|1671.46|1672.02|1672.02|1673.2|1673.2|1671.39|1671.39|0
1587719700000|2020-04-24 09:15:00|1672.13|1672.13|1669.98|1669.98|1672.67|1672.67|1669.98|1669.98|0
1587720000000|2020-04-24 09:20:00|1669.87|1669.87|1671.14|1671.14|1671.17|1671.17|1669.87|1669.87|0
1587720300000|2020-04-24 09:25:00|1671.38|1671.38|1672.93|1672.93|1674.14|1674.14|1671.38|1671.38|0
1587720600000|2020-04-24 09:30:00|1672.7|1672.7|1673.85|1673.85|1675.24|1675.24|1672.6|1672.6|0
1587720900000|2020-04-24 09:35:00|1674.45|1674.45|1676.47|1676.47|1677.64|1677.64|1674.45|1674.45|0
1587721200000|2020-04-24 09:40:00|1676.13|1676.13|1676.44|1676.44|1676.78|1676.78|1675.33|1675.33|0
1587721500000|2020-04-24 09:45:00|1676.33|1676.33|1677.19|1677.19|1677.36|1677.36|1676.26|1676.26|0
1587721800000|2020-04-24 09:50:00|1677.42|1677.42|1677.7|1677.7|1679.19|1679.19|1677.42|1677.42|0
1587722100000|2020-04-24 09:55:00|1677.4|1677.4|1675.39|1675.39|1677.4|1677.4|1675.39|1675.39|0
1587722400000|2020-04-24 10:00:00|1675.09|1675.09|1675.52|1675.52|1675.89|1675.89|1675.09|1675.09|0
1587722700000|2020-04-24 10:05:00|1675.59|1675.59|1675.99|1675.99|1676.05|1676.05|1674.87|1674.87|0
1587723000000|2020-04-24 10:10:00|1676.06|1676.06|1676.04|1676.04|1676.53|1676.53|1675.47|1675.47|0
1587723300000|2020-04-24 10:15:00|1676.25|1676.25|1677.62|1677.62|1677.62|1677.62|1676.25|1676.25|0
1587723600000|2020-04-24 10:20:00|1677.69|1677.69|1674.83|1674.83|1677.88|1677.88|1674.83|1674.83|0
1587723900000|2020-04-24 10:25:00|1674.7|1674.7|1673.34|1673.34|1675.43|1675.43|1673.34|1673.34|0
1587724200000|2020-04-24 10:30:00|1673.52|1673.52|1671.96|1671.96|1673.52|1673.52|1671.73|1671.73|0
1587724500000|2020-04-24 10:35:00|1671.84|1671.84|1672.98|1672.98|1672.98|1672.98|1670.5|1670.5|0
1587724800000|2020-04-24 10:40:00|1673.05|1673.05|1672.41|1672.41|1673.13|1673.13|1671.95|1671.95|0
1587725100000|2020-04-24 10:45:00|1672.47|1672.47|1671.88|1671.88|1672.47|1672.47|1671.45|1671.45|0
1587725400000|2020-04-24 10:50:00|1672|1672|1672.53|1672.53|1672.74|1672.74|1671.59|1671.59|0
1587725700000|2020-04-24 10:55:00|1672.36|1672.36|1676.75|1676.75|1677.05|1677.05|1672.26|1672.26|0
1587726000000|2020-04-24 11:00:00|1675.91|1675.91|1679|1679|1680.33|1680.33|1675.91|1675.91|0
1587726300000|2020-04-24 11:05:00|1679.18|1679.18|1681.02|1681.02|1681.81|1681.81|1679.18|1679.18|0
1587726600000|2020-04-24 11:10:00|1680.92|1680.92|1679.56|1679.56|1681.12|1681.12|1679.21|1679.21|0
1587726900000|2020-04-24 11:15:00|1680.02|1680.02|1678.92|1678.92|1680.25|1680.25|1678.66|1678.66|0
1587727200000|2020-04-24 11:20:00|1678.79|1678.79|1677.13|1677.13|1678.92|1678.92|1677.13|1677.13|0
1587727500000|2020-04-24 11:25:00|1677.02|1677.02|1680.04|1680.04|1680.04|1680.04|1677.02|1677.02|0
1587727800000|2020-04-24 11:30:00|1680.15|1680.15|1679.04|1679.04|1680.52|1680.52|1678.21|1678.21|0
1587728100000|2020-04-24 11:35:00|1679.27|1679.27|1678.41|1678.41|1679.27|1679.27|1677.52|1677.52|0
1587728400000|2020-04-24 11:40:00|1678.11|1678.11|1675.13|1675.13|1678.65|1678.65|1674.67|1674.67|0
1587728700000|2020-04-24 11:45:00|1675.36|1675.36|1674.81|1674.81|1675.55|1675.55|1674.81|1674.81|0
1587729000000|2020-04-24 11:50:00|1674.58|1674.58|1675.37|1675.37|1675.37|1675.37|1674.49|1674.49|0
1587729300000|2020-04-24 11:55:00|1675.47|1675.47|1676.91|1676.91|1676.91|1676.91|1675.47|1675.47|0
1587729600000|2020-04-24 12:00:00|1676.77|1676.77|1675.27|1675.27|1677.7|1677.7|1675.27|1675.27|0
1587729900000|2020-04-24 12:05:00|1675.17|1675.17|1676.05|1676.05|1676.14|1676.14|1674.87|1674.87|0
1587730200000|2020-04-24 12:10:00|1675.83|1675.83|1674.73|1674.73|1676.06|1676.06|1674.73|1674.73|0
1587730500000|2020-04-24 12:15:00|1674.96|1674.96|1676|1676|1676|1676|1674.96|1674.96|0
1587730800000|2020-04-24 12:20:00|1675.93|1675.93|1677.63|1677.63|1677.88|1677.88|1675.83|1675.83|0
1587731100000|2020-04-24 12:25:00|1677.52|1677.52|1675.24|1675.24|1677.83|1677.83|1675.24|1675.24|0
1587731400000|2020-04-24 12:30:00|1674.32|1674.32|1675.16|1675.16|1675.39|1675.39|1673.23|1673.23|0
1587731700000|2020-04-24 12:35:00|1675.2|1675.2|1675.67|1675.67|1675.78|1675.78|1674.01|1674.01|0
1587732000000|2020-04-24 12:40:00|1675.63|1675.63|1675.54|1675.54|1676.45|1676.45|1674.46|1674.46|0
1587732300000|2020-04-24 12:45:00|1675.74|1675.74|1677.94|1677.94|1678.07|1678.07|1675.25|1675.25|0
1587732600000|2020-04-24 12:50:00|1678.04|1678.04|1680.49|1680.49|1680.69|1680.69|1677.81|1677.81|0
1587732900000|2020-04-24 12:55:00|1680.72|1680.72|1679.53|1679.53|1680.72|1680.72|1679.43|1679.43|0
1587733200000|2020-04-24 13:00:00|1679.36|1679.36|1680.84|1680.84|1681.01|1681.01|1679.14|1679.14|0
1587733500000|2020-04-24 13:05:00|1680.71|1680.71|1677.28|1677.28|1680.71|1680.71|1676.82|1676.82|0
1587733800000|2020-04-24 13:10:00|1677.78|1677.78|1678.11|1678.11|1679|1679|1676.69|1676.69|0
1587734100000|2020-04-24 13:15:00|1677.88|1677.88|1678.87|1678.87|1679.1|1679.1|1677.47|1677.47|0
1587734400000|2020-04-24 13:20:00|1679.1|1679.1|1678.12|1678.12|1679.49|1679.49|1677.69|1677.69|0
1587734700000|2020-04-24 13:25:00|1678.22|1678.22|1676.18|1676.18|1678.26|1678.26|1675.34|1675.34|0
1587735000000|2020-04-24 13:30:00|1676.6|1676.6|1675.62|1675.62|1677.84|1677.84|1675.48|1675.48|0
1587735300000|2020-04-24 13:35:00|1675.96|1675.96|1676.35|1676.35|1676.35|1676.35|1674|1674|0
1587735600000|2020-04-24 13:40:00|1676.12|1676.12|1673.37|1673.37|1676.12|1676.12|1672.69|1672.69|0
1587735900000|2020-04-24 13:45:00|1672.96|1672.96|1670.66|1670.66|1673.69|1673.69|1669.73|1669.73|0
1587736200000|2020-04-24 13:50:00|1670.43|1670.43|1668.11|1668.11|1670.43|1670.43|1668.11|1668.11|0
1587736500000|2020-04-24 13:55:00|1668.34|1668.34|1667.32|1667.32|1668.59|1668.59|1667.25|1667.25|0
1587736800000|2020-04-24 14:00:00|1667.18|1667.18|1668.97|1668.97|1669.43|1669.43|1666.81|1666.81|0
1587737100000|2020-04-24 14:05:00|1668.74|1668.74|1668.14|1668.14|1670.27|1670.27|1667.92|1667.92|0
1587737400000|2020-04-24 14:10:00|1668.37|1668.37|1669.68|1669.68|1669.96|1669.96|1668.37|1668.37|0
1587737700000|2020-04-24 14:15:00|1669.75|1669.75|1672|1672|1672.13|1672.13|1669.7|1669.7|0
1587738000000|2020-04-24 14:20:00|1672.69|1672.69|1671.6|1671.6|1672.69|1672.69|1671.37|1671.37|0
1587738300000|2020-04-24 14:25:00|1671.8|1671.8|1668.18|1668.18|1672.54|1672.54|1668.18|1668.18|0
1587738600000|2020-04-24 14:30:00|1668.07|1668.07|1669.5|1669.5|1670.72|1670.72|1667.42|1667.42|0
1587738900000|2020-04-24 14:35:00|1669.96|1669.96|1670.2|1670.2|1671.56|1671.56|1669.35|1669.35|0
1587739200000|2020-04-24 14:40:00|1670.44|1670.44|1670.44|1670.44|1670.67|1670.67|1668.57|1668.57|0
1587739500000|2020-04-24 14:45:00|1669.98|1669.98|1669.91|1669.91|1671.11|1671.11|1669.42|1669.42|0
1587739800000|2020-04-24 14:50:00|1669.97|1669.97|1667.98|1667.98|1671.35|1671.35|1667.49|1667.49|0
1587740100000|2020-04-24 14:55:00|1668.01|1668.01|1667.72|1667.72|1668.08|1668.08|1666.74|1666.74|0
1587740400000|2020-04-24 15:00:00|1667.69|1667.69|1665.72|1665.72|1669.02|1669.02|1665.04|1665.04|0
1587740700000|2020-04-24 15:05:00|1665.95|1665.95|1665.43|1665.43|1666.21|1666.21|1665.16|1665.16|0
1587741000000|2020-04-24 15:10:00|1665.22|1665.22|1664.03|1664.03|1665.22|1665.22|1663.15|1663.15|0
1587741300000|2020-04-24 15:15:00|1664.14|1664.14|1663.84|1663.84|1665.35|1665.35|1663.84|1663.84|0
1587741600000|2020-04-24 15:20:00|1663.97|1663.97|1662.8|1662.8|1665.11|1665.11|1662.5|1662.5|0
1587741900000|2020-04-24 15:25:00|1662.93|1662.93|1659.9|1659.9|1663.15|1663.15|1658.71|1658.71|0
1587971700000|2020-04-27 07:15:00|1682.75|1682.75|1681.36|1681.36|1684.97|1684.97|1680.91|1680.91|0
1587972000000|2020-04-27 07:20:00|1681.73|1681.73|1686.78|1686.78|1688.61|1688.61|1681.73|1681.73|0
1587972300000|2020-04-27 07:25:00|1686.91|1686.91|1686.11|1686.11|1689.49|1689.49|1685.32|1685.32|0
1587972600000|2020-04-27 07:30:00|1686.34|1686.34|1686.68|1686.68|1688.52|1688.52|1684.7|1684.7|0
1587972900000|2020-04-27 07:35:00|1687.02|1687.02|1687.78|1687.78|1688.5|1688.5|1686.46|1686.46|0
1587973200000|2020-04-27 07:40:00|1687.71|1687.71|1687.76|1687.76|1688.63|1688.63|1686.7|1686.7|0
1587973500000|2020-04-27 07:45:00|1687.96|1687.96|1688.2|1688.2|1689.09|1689.09|1687.46|1687.46|0
1587973800000|2020-04-27 07:50:00|1688.32|1688.32|1688.13|1688.13|1689.12|1689.12|1687.84|1687.84|0
1587974100000|2020-04-27 07:55:00|1687.99|1687.99|1690.03|1690.03|1690.17|1690.17|1686.22|1686.22|0
1587974400000|2020-04-27 08:00:00|1689.34|1689.34|1690.2|1690.2|1691.3|1691.3|1689.11|1689.11|0
1587974700000|2020-04-27 08:05:00|1690.66|1690.66|1691.48|1691.48|1692.15|1692.15|1689.5|1689.5|0
1587975000000|2020-04-27 08:10:00|1690.79|1690.79|1689.27|1689.27|1690.79|1690.79|1688.69|1688.69|0
1587975300000|2020-04-27 08:15:00|1689.2|1689.2|1683.14|1683.14|1689.2|1689.2|1683.14|1683.14|0
1587975600000|2020-04-27 08:20:00|1682.94|1682.94|1683.8|1683.8|1683.8|1683.8|1681.31|1681.31|0
1587975900000|2020-04-27 08:25:00|1683.87|1683.87|1682.81|1682.81|1684.64|1684.64|1682.65|1682.65|0
1587976200000|2020-04-27 08:30:00|1682.61|1682.61|1684.02|1684.02|1684.02|1684.02|1682.48|1682.48|0
1587976500000|2020-04-27 08:35:00|1684.22|1684.22|1684.8|1684.8|1686.18|1686.18|1684.22|1684.22|0
1587976800000|2020-04-27 08:40:00|1684.77|1684.77|1684.63|1684.63|1685.14|1685.14|1684.32|1684.32|0
1587977100000|2020-04-27 08:45:00|1684.45|1684.45|1684.69|1684.69|1685.21|1685.21|1684.24|1684.24|0
1587977400000|2020-04-27 08:50:00|1684.65|1684.65|1685.72|1685.72|1685.79|1685.79|1684.27|1684.27|0
1587977700000|2020-04-27 08:55:00|1685.86|1685.86|1687.72|1687.72|1687.94|1687.94|1685.86|1685.86|0
1587978000000|2020-04-27 09:00:00|1687.65|1687.65|1684.51|1684.51|1687.65|1687.65|1684.34|1684.34|0
1587978300000|2020-04-27 09:05:00|1685.2|1685.2|1686.25|1686.25|1686.56|1686.56|1685.2|1685.2|0
1587978600000|2020-04-27 09:10:00|1686.38|1686.38|1686.29|1686.29|1687.18|1687.18|1686.24|1686.24|0
1587978900000|2020-04-27 09:15:00|1686.06|1686.06|1688.58|1688.58|1689.43|1689.43|1686.06|1686.06|0
1587979200000|2020-04-27 09:20:00|1688.35|1688.35|1690.23|1690.23|1690.23|1690.23|1688.28|1688.28|0
1587979500000|2020-04-27 09:25:00|1690.34|1690.34|1689.45|1689.45|1690.34|1690.34|1689.15|1689.15|0
1587979800000|2020-04-27 09:30:00|1689.59|1689.59|1688.07|1688.07|1689.63|1689.63|1688.07|1688.07|0
1587980100000|2020-04-27 09:35:00|1688.01|1688.01|1687.65|1687.65|1688.39|1688.39|1687.58|1687.58|0
1587980400000|2020-04-27 09:40:00|1687.51|1687.51|1688.91|1688.91|1689.12|1689.12|1687.41|1687.41|0
1587980700000|2020-04-27 09:45:00|1689.05|1689.05|1691.29|1691.29|1691.43|1691.43|1689.05|1689.05|0
1587981000000|2020-04-27 09:50:00|1691.36|1691.36|1691.78|1691.78|1691.98|1691.98|1690.76|1690.76|0
1587981300000|2020-04-27 09:55:00|1691.55|1691.55|1691|1691|1692.25|1692.25|1690.54|1690.54|0
1587981600000|2020-04-27 10:00:00|1691.04|1691.04|1690.59|1690.59|1692.22|1692.22|1690.29|1690.29|0
1587981900000|2020-04-27 10:05:00|1690.46|1690.46|1690.11|1690.11|1691.23|1691.23|1690.04|1690.04|0
1587982200000|2020-04-27 10:10:00|1689.55|1689.55|1689.42|1689.42|1690.23|1690.23|1689.21|1689.21|0
1587982500000|2020-04-27 10:15:00|1689.35|1689.35|1690.93|1690.93|1690.94|1690.94|1689.12|1689.12|0
1587982800000|2020-04-27 10:20:00|1691.39|1691.39|1689.99|1689.99|1692.24|1692.24|1689.99|1689.99|0
1587983100000|2020-04-27 10:25:00|1689.79|1689.79|1690.4|1690.4|1691.05|1691.05|1689.33|1689.33|0
1587983400000|2020-04-27 10:30:00|1690.71|1690.71|1689.41|1689.41|1691.08|1691.08|1689.31|1689.31|0
1587983700000|2020-04-27 10:35:00|1689.34|1689.34|1691.33|1691.33|1691.8|1691.8|1688.92|1688.92|0
1587984000000|2020-04-27 10:40:00|1691.56|1691.56|1689.9|1689.9|1691.79|1691.79|1689.79|1689.79|0
1587984300000|2020-04-27 10:45:00|1690.16|1690.16|1687.99|1687.99|1690.39|1690.39|1687.99|1687.99|0
1587984600000|2020-04-27 10:50:00|1687.85|1687.85|1687.92|1687.92|1688.37|1688.37|1687.14|1687.14|0
1587984900000|2020-04-27 10:55:00|1688.09|1688.09|1687.49|1687.49|1688.82|1688.82|1687.44|1687.44|0
1587985200000|2020-04-27 11:00:00|1687.84|1687.84|1689.04|1689.04|1690.55|1690.55|1686.54|1686.54|0
1587985500000|2020-04-27 11:05:00|1689.32|1689.32|1689.48|1689.48|1689.48|1689.48|1688.03|1688.03|0
1587985800000|2020-04-27 11:10:00|1689.26|1689.26|1689.45|1689.45|1689.45|1689.45|1688.04|1688.04|0
1587986100000|2020-04-27 11:15:00|1689.49|1689.49|1688.31|1688.31|1690.08|1690.08|1688.17|1688.17|0
1587986400000|2020-04-27 11:20:00|1688.35|1688.35|1688.25|1688.25|1688.55|1688.55|1687.69|1687.69|0
1587986700000|2020-04-27 11:25:00|1688.52|1688.52|1687.6|1687.6|1688.62|1688.62|1687.49|1687.49|0
1587987000000|2020-04-27 11:30:00|1687.73|1687.73|1685.86|1685.86|1688.4|1688.4|1685.86|1685.86|0
1587987300000|2020-04-27 11:35:00|1685.75|1685.75|1684.96|1684.96|1686.54|1686.54|1684.53|1684.53|0
1587987600000|2020-04-27 11:40:00|1684.85|1684.85|1685.44|1685.44|1685.57|1685.57|1684.85|1684.85|0
1587987900000|2020-04-27 11:45:00|1685.51|1685.51|1685.48|1685.48|1686.1|1686.1|1685.21|1685.21|0
1587988200000|2020-04-27 11:50:00|1685.83|1685.83|1686.88|1686.88|1687.34|1687.34|1685.83|1685.83|0
1587988500000|2020-04-27 11:55:00|1686.65|1686.65|1687.27|1687.27|1688.17|1688.17|1686.65|1686.65|0
1587988800000|2020-04-27 12:00:00|1687.34|1687.34|1689.6|1689.6|1689.6|1689.6|1687.15|1687.15|0
1587989100000|2020-04-27 12:05:00|1690.06|1690.06|1688.39|1688.39|1690.06|1690.06|1687.93|1687.93|0
1587989400000|2020-04-27 12:10:00|1688.32|1688.32|1688.97|1688.97|1689.64|1689.64|1688.32|1688.32|0
1587989700000|2020-04-27 12:15:00|1688.74|1688.74|1690.66|1690.66|1690.66|1690.66|1688.74|1688.74|0
1587990000000|2020-04-27 12:20:00|1690.56|1690.56|1691.87|1691.87|1691.87|1691.87|1690.04|1690.04|0
1587990300000|2020-04-27 12:25:00|1691.64|1691.64|1689.18|1689.18|1692.5|1692.5|1689.18|1689.18|0
1587990600000|2020-04-27 12:30:00|1689.04|1689.04|1687.51|1687.51|1689.77|1689.77|1687.2|1687.2|0
1587990900000|2020-04-27 12:35:00|1687.24|1687.24|1688.28|1688.28|1688.42|1688.42|1685.63|1685.63|0
1587991200000|2020-04-27 12:40:00|1688.35|1688.35|1688.46|1688.46|1689.32|1689.32|1687.76|1687.76|0
1587991500000|2020-04-27 12:45:00|1688.29|1688.29|1690.23|1690.23|1690.68|1690.68|1688.14|1688.14|0
1587991800000|2020-04-27 12:50:00|1690.5|1690.5|1688.88|1688.88|1691.31|1691.31|1688.88|1688.88|0
1587992100000|2020-04-27 12:55:00|1689.01|1689.01|1688.93|1688.93|1689.52|1689.52|1688.71|1688.71|0
1587992400000|2020-04-27 13:00:00|1689.03|1689.03|1692.16|1692.16|1692.98|1692.98|1688.98|1688.98|0
1587992700000|2020-04-27 13:05:00|1692.1|1692.1|1690.19|1690.19|1692.1|1692.1|1689.73|1689.73|0
1587993000000|2020-04-27 13:10:00|1689.85|1689.85|1690.93|1690.93|1691.02|1691.02|1689.73|1689.73|0
1587993300000|2020-04-27 13:15:00|1690.86|1690.86|1689.58|1689.58|1691.05|1691.05|1689.58|1689.58|0
1587993600000|2020-04-27 13:20:00|1689.81|1689.81|1686.5|1686.5|1689.81|1689.81|1686.18|1686.18|0
1587993900000|2020-04-27 13:25:00|1686.27|1686.27|1684.43|1684.43|1686.44|1686.44|1684.39|1684.39|0
1587994200000|2020-04-27 13:30:00|1684.5|1684.5|1687.22|1687.22|1687.25|1687.25|1683.61|1683.61|0
1587994500000|2020-04-27 13:35:00|1686.76|1686.76|1688.67|1688.67|1688.74|1688.74|1686.27|1686.27|0
1587994800000|2020-04-27 13:40:00|1688.9|1688.9|1689.76|1689.76|1690.55|1690.55|1688.9|1688.9|0
1587995100000|2020-04-27 13:45:00|1689.8|1689.8|1691.37|1691.37|1692.38|1692.38|1688.85|1688.85|0
1587995400000|2020-04-27 13:50:00|1691.14|1691.14|1689.57|1689.57|1691.14|1691.14|1689.34|1689.34|0
1587995700000|2020-04-27 13:55:00|1689.8|1689.8|1689.46|1689.46|1690.59|1690.59|1688.61|1688.61|0
1587996000000|2020-04-27 14:00:00|1689.26|1689.26|1689.55|1689.55|1691.67|1691.67|1689.11|1689.11|0
1587996300000|2020-04-27 14:05:00|1689.67|1689.67|1690.08|1690.08|1690.28|1690.28|1688.41|1688.41|0
1587996600000|2020-04-27 14:10:00|1690.23|1690.23|1691.01|1691.01|1691.26|1691.26|1689.3|1689.3|0
1587996900000|2020-04-27 14:15:00|1691.24|1691.24|1691.7|1691.7|1691.7|1691.7|1689.47|1689.47|0
1587997200000|2020-04-27 14:20:00|1691.81|1691.81|1688.6|1688.6|1692.74|1692.74|1688.6|1688.6|0
1587997500000|2020-04-27 14:25:00|1688.46|1688.46|1687.15|1687.15|1688.98|1688.98|1686.46|1686.46|0
1587997800000|2020-04-27 14:30:00|1687.38|1687.38|1686.91|1686.91|1688.14|1688.14|1686.43|1686.43|0
1587998100000|2020-04-27 14:35:00|1686.98|1686.98|1685.67|1685.67|1687.06|1687.06|1685.2|1685.2|0
1587998400000|2020-04-27 14:40:00|1685.63|1685.63|1686.83|1686.83|1687.06|1687.06|1685.51|1685.51|0
1587998700000|2020-04-27 14:45:00|1686.76|1686.76|1686.59|1686.59|1686.76|1686.76|1684.67|1684.67|0
1587999000000|2020-04-27 14:50:00|1686.66|1686.66|1686.88|1686.88|1688.08|1688.08|1686.5|1686.5|0
1587999300000|2020-04-27 14:55:00|1686.42|1686.42|1685.15|1685.15|1686.62|1686.62|1685.03|1685.03|0
1587999600000|2020-04-27 15:00:00|1685.22|1685.22|1685.58|1685.58|1685.77|1685.77|1684.25|1684.25|0
1587999900000|2020-04-27 15:05:00|1685.81|1685.81|1686.81|1686.81|1687.27|1687.27|1684.27|1684.27|0
1588000200000|2020-04-27 15:10:00|1686.85|1686.85|1686.56|1686.56|1687.41|1687.41|1686.33|1686.33|0
1588000500000|2020-04-27 15:15:00|1686.64|1686.64|1686.13|1686.13|1686.94|1686.94|1683.96|1683.96|0
1588000800000|2020-04-27 15:20:00|1686.59|1686.59|1687.31|1687.31|1687.76|1687.76|1686.27|1686.27|0
1588001100000|2020-04-27 15:25:00|1687.38|1687.38|1688.49|1688.49|1689.92|1689.92|1686.94|1686.94|0
1588058100000|2020-04-28 07:15:00|1690.43|1690.43|1689.76|1689.76|1690.89|1690.89|1687.8|1687.8|0
1588058400000|2020-04-28 07:20:00|1689.56|1689.56|1684.86|1684.86|1690.36|1690.36|1684.04|1684.04|0
1588058700000|2020-04-28 07:25:00|1684.97|1684.97|1689.55|1689.55|1690.17|1690.17|1684.97|1684.97|0
1588059000000|2020-04-28 07:30:00|1689.93|1689.93|1687.95|1687.95|1690.53|1690.53|1687.15|1687.15|0
1588059300000|2020-04-28 07:35:00|1687.49|1687.49|1693.85|1693.85|1694.73|1694.73|1687.15|1687.15|0
1588059600000|2020-04-28 07:40:00|1693.89|1693.89|1696.61|1696.61|1698.77|1698.77|1693.79|1693.79|0
1588059900000|2020-04-28 07:45:00|1696.79|1696.79|1694.65|1694.65|1697.5|1697.5|1693.91|1693.91|0
1588060200000|2020-04-28 07:50:00|1694.79|1694.79|1698.93|1698.93|1699.36|1699.36|1694.65|1694.65|0
1588060500000|2020-04-28 07:55:00|1699.27|1699.27|1700.34|1700.34|1700.39|1700.39|1698.46|1698.46|0
1588060800000|2020-04-28 08:00:00|1700.47|1700.47|1700.55|1700.55|1701.6|1701.6|1698.85|1698.85|0
1588061100000|2020-04-28 08:05:00|1700.08|1700.08|1696.57|1696.57|1700.08|1700.08|1694.71|1694.71|0
1588061400000|2020-04-28 08:10:00|1696.29|1696.29|1695.03|1695.03|1696.52|1696.52|1694.1|1694.1|0
1588061700000|2020-04-28 08:15:00|1694.86|1694.86|1694.36|1694.36|1695.06|1695.06|1693.82|1693.82|0
1588062000000|2020-04-28 08:20:00|1694.33|1694.33|1697.65|1697.65|1698.24|1698.24|1694.16|1694.16|0
1588062300000|2020-04-28 08:25:00|1697.42|1697.42|1694.16|1694.16|1697.58|1697.58|1693.56|1693.56|0
1588062600000|2020-04-28 08:30:00|1694.39|1694.39|1694.79|1694.79|1696.47|1696.47|1694.39|1694.39|0
1588062900000|2020-04-28 08:35:00|1694.9|1694.9|1695|1695|1696.06|1696.06|1694.69|1694.69|0
1588063200000|2020-04-28 08:40:00|1695.18|1695.18|1697.27|1697.27|1697.41|1697.41|1695.18|1695.18|0
1588063500000|2020-04-28 08:45:00|1697.04|1697.04|1694.07|1694.07|1697.04|1697.04|1694.07|1694.07|0
1588063800000|2020-04-28 08:50:00|1694.3|1694.3|1694.99|1694.99|1695.63|1695.63|1694.2|1694.2|0
1588064100000|2020-04-28 08:55:00|1695.45|1695.45|1698.17|1698.17|1698.2|1698.2|1694.76|1694.76|0
1588064400000|2020-04-28 09:00:00|1698.03|1698.03|1696.76|1696.76|1698.34|1698.34|1696.76|1696.76|0
1588064700000|2020-04-28 09:05:00|1696.62|1696.62|1696.68|1696.68|1697.12|1697.12|1696.31|1696.31|0
1588065000000|2020-04-28 09:10:00|1696.88|1696.88|1697.16|1697.16|1697.21|1697.21|1695.15|1695.15|0
1588065300000|2020-04-28 09:15:00|1697.39|1697.39|1700.74|1700.74|1700.74|1700.74|1696.8|1696.8|0
1588065600000|2020-04-28 09:20:00|1700.51|1700.51|1702.65|1702.65|1702.65|1702.65|1699.76|1699.76|0
1588065900000|2020-04-28 09:25:00|1702.54|1702.54|1702.66|1702.66|1703.91|1703.91|1701.93|1701.93|0
1588066200000|2020-04-28 09:30:00|1702.89|1702.89|1701.86|1701.86|1704.12|1704.12|1700.28|1700.28|0
1588066500000|2020-04-28 09:35:00|1702.12|1702.12|1700.56|1700.56|1702.12|1702.12|1700.18|1700.18|0
1588066800000|2020-04-28 09:40:00|1700.73|1700.73|1702.37|1702.37|1702.37|1702.37|1700.73|1700.73|0
1588067100000|2020-04-28 09:45:00|1702.46|1702.46|1702.44|1702.44|1703.6|1703.6|1702.14|1702.14|0
1588067400000|2020-04-28 09:50:00|1702.9|1702.9|1703.22|1703.22|1703.85|1703.85|1702.86|1702.86|0
1588067700000|2020-04-28 09:55:00|1703.35|1703.35|1709.09|1709.09|1709.32|1709.32|1703.35|1703.35|0
1588068000000|2020-04-28 10:00:00|1709.19|1709.19|1706.65|1706.65|1709.19|1709.19|1705.37|1705.37|0
1588068300000|2020-04-28 10:05:00|1706.89|1706.89|1708.96|1708.96|1709.36|1709.36|1706.89|1706.89|0
1588068600000|2020-04-28 10:10:00|1708.93|1708.93|1707.09|1707.09|1708.99|1708.99|1707.09|1707.09|0
1588068900000|2020-04-28 10:15:00|1706.63|1706.63|1707.78|1707.78|1708.02|1708.02|1706.63|1706.63|0
1588069200000|2020-04-28 10:20:00|1707.89|1707.89|1708.96|1708.96|1708.96|1708.96|1707.71|1707.71|0
1588069500000|2020-04-28 10:25:00|1709.06|1709.06|1706.9|1706.9|1709.63|1709.63|1705.99|1705.99|0
1588069800000|2020-04-28 10:30:00|1706.94|1706.94|1707.14|1707.14|1707.71|1707.71|1706.82|1706.82|0
1588070100000|2020-04-28 10:35:00|1707.6|1707.6|1707.41|1707.41|1708.43|1708.43|1707.24|1707.24|0
1588070400000|2020-04-28 10:40:00|1707.13|1707.13|1705.6|1705.6|1707.19|1707.19|1705.3|1705.3|0
1588070700000|2020-04-28 10:45:00|1705.72|1705.72|1703.45|1703.45|1706.27|1706.27|1703.45|1703.45|0
1588071000000|2020-04-28 10:50:00|1703.68|1703.68|1705.32|1705.32|1705.32|1705.32|1703.44|1703.44|0
1588071300000|2020-04-28 10:55:00|1705.09|1705.09|1701.99|1701.99|1705.09|1705.09|1701.93|1701.93|0
1588071600000|2020-04-28 11:00:00|1702.26|1702.26|1700.37|1700.37|1702.26|1702.26|1697.14|1697.14|0
1588071900000|2020-04-28 11:05:00|1700.51|1700.51|1700.25|1700.25|1700.99|1700.99|1700.02|1700.02|0
1588072200000|2020-04-28 11:10:00|1699.67|1699.67|1703.97|1703.97|1703.97|1703.97|1699.32|1699.32|0
1588072500000|2020-04-28 11:15:00|1704.21|1704.21|1704.81|1704.81|1706.26|1706.26|1704.21|1704.21|0
1588072800000|2020-04-28 11:20:00|1704.43|1704.43|1705.3|1705.3|1705.3|1705.3|1704.22|1704.22|0
1588073100000|2020-04-28 11:25:00|1705.2|1705.2|1706.78|1706.78|1706.93|1706.93|1705|1705|0
1588073400000|2020-04-28 11:30:00|1706.85|1706.85|1706.61|1706.61|1707.98|1707.98|1706.06|1706.06|0
1588073700000|2020-04-28 11:35:00|1706.68|1706.68|1709.75|1709.75|1709.75|1709.75|1706.68|1706.68|0
1588074000000|2020-04-28 11:40:00|1709.98|1709.98|1710.16|1710.16|1710.84|1710.84|1709.42|1709.42|0
1588074300000|2020-04-28 11:45:00|1710.02|1710.02|1708.69|1708.69|1710.44|1710.44|1708.28|1708.28|0
1588074600000|2020-04-28 11:50:00|1708.12|1708.12|1708.83|1708.83|1708.9|1708.9|1707.72|1707.72|0
1588074900000|2020-04-28 11:55:00|1708.6|1708.6|1707.71|1707.71|1708.6|1708.6|1706|1706|0
1588075200000|2020-04-28 12:00:00|1707.64|1707.64|1708.3|1708.3|1708.44|1708.44|1707.2|1707.2|0
1588075500000|2020-04-28 12:05:00|1708.44|1708.44|1707.76|1707.76|1708.82|1708.82|1707.46|1707.46|0
1588075800000|2020-04-28 12:10:00|1708.22|1708.22|1705.41|1705.41|1708.34|1708.34|1704.35|1704.35|0
1588076100000|2020-04-28 12:15:00|1705.98|1705.98|1704.26|1704.26|1706.17|1706.17|1704.15|1704.15|0
1588076400000|2020-04-28 12:20:00|1704.46|1704.46|1704.53|1704.53|1704.72|1704.72|1703.42|1703.42|0
1588076700000|2020-04-28 12:25:00|1704.64|1704.64|1706.49|1706.49|1706.49|1706.49|1704.47|1704.47|0
1588077000000|2020-04-28 12:30:00|1706.53|1706.53|1705.26|1705.26|1709.43|1709.43|1704.9|1704.9|0
1588077300000|2020-04-28 12:35:00|1705.95|1705.95|1707.96|1707.96|1707.96|1707.96|1705.95|1705.95|0
1588077600000|2020-04-28 12:40:00|1707.5|1707.5|1708.1|1708.1|1708.58|1708.58|1707.29|1707.29|0
1588077900000|2020-04-28 12:45:00|1708.33|1708.33|1711.17|1711.17|1711.17|1711.17|1708.33|1708.33|0
1588078200000|2020-04-28 12:50:00|1711.35|1711.35|1711.13|1711.13|1712.37|1712.37|1710.85|1710.85|0
1588078500000|2020-04-28 12:55:00|1711.2|1711.2|1713.96|1713.96|1713.96|1713.96|1711.2|1711.2|0
1588078800000|2020-04-28 13:00:00|1713.99|1713.99|1714.32|1714.32|1715.01|1715.01|1712.65|1712.65|0
1588079100000|2020-04-28 13:05:00|1714.22|1714.22|1714.57|1714.57|1714.79|1714.79|1712.72|1712.72|0
1588079400000|2020-04-28 13:10:00|1714.6|1714.6|1715.89|1715.89|1716.11|1716.11|1713.63|1713.63|0
1588079700000|2020-04-28 13:15:00|1716.58|1716.58|1717.68|1717.68|1718.35|1718.35|1716.35|1716.35|0
1588080000000|2020-04-28 13:20:00|1717.45|1717.45|1716.51|1716.51|1717.45|1717.45|1715.55|1715.55|0
1588080300000|2020-04-28 13:25:00|1716.4|1716.4|1718.35|1718.35|1718.49|1718.49|1715.78|1715.78|0
1588080600000|2020-04-28 13:30:00|1718.25|1718.25|1718.63|1718.63|1719.62|1719.62|1715.78|1715.78|0
1588080900000|2020-04-28 13:35:00|1718.77|1718.77|1716.47|1716.47|1720.7|1720.7|1716.06|1716.06|0
1588081200000|2020-04-28 13:40:00|1716.02|1716.02|1719.35|1719.35|1719.35|1719.35|1715.84|1715.84|0
1588081500000|2020-04-28 13:45:00|1719.42|1719.42|1717.44|1717.44|1719.97|1719.97|1716.83|1716.83|0
1588081800000|2020-04-28 13:50:00|1717.57|1717.57|1720.36|1720.36|1721.1|1721.1|1717.44|1717.44|0
1588082100000|2020-04-28 13:55:00|1720.49|1720.49|1716.96|1716.96|1721.01|1721.01|1716.96|1716.96|0
1588082400000|2020-04-28 14:00:00|1716.7|1716.7|1715.33|1715.33|1717.13|1717.13|1713.57|1713.57|0
1588082700000|2020-04-28 14:05:00|1715.56|1715.56|1717|1717|1717.66|1717.66|1714.03|1714.03|0
1588083000000|2020-04-28 14:10:00|1716.53|1716.53|1713.02|1713.02|1716.53|1716.53|1712.65|1712.65|0
1588083300000|2020-04-28 14:15:00|1712.95|1712.95|1711.81|1711.81|1714.24|1714.24|1711.81|1711.81|0
1588083600000|2020-04-28 14:20:00|1711.78|1711.78|1705.08|1705.08|1712.01|1712.01|1705.08|1705.08|0
1588083900000|2020-04-28 14:25:00|1704.94|1704.94|1706.17|1706.17|1707.47|1707.47|1704.41|1704.41|0
1588084200000|2020-04-28 14:30:00|1706.34|1706.34|1706.32|1706.32|1707.56|1707.56|1705.46|1705.46|0
1588084500000|2020-04-28 14:35:00|1706.22|1706.22|1705.24|1705.24|1706.67|1706.67|1704.98|1704.98|0
1588084800000|2020-04-28 14:40:00|1705.01|1705.01|1700.06|1700.06|1705.01|1705.01|1699.42|1699.42|0
1588085100000|2020-04-28 14:45:00|1699.83|1699.83|1703.39|1703.39|1703.43|1703.43|1698.54|1698.54|0
1588085400000|2020-04-28 14:50:00|1702.39|1702.39|1704.85|1704.85|1708.91|1708.91|1701.71|1701.71|0
1588085700000|2020-04-28 14:55:00|1705.54|1705.54|1702.52|1702.52|1706.24|1706.24|1701.67|1701.67|0
1588086000000|2020-04-28 15:00:00|1702.39|1702.39|1710.96|1710.96|1710.96|1710.96|1700.36|1700.36|0
1588086300000|2020-04-28 15:05:00|1711.19|1711.19|1711.63|1711.63|1714.18|1714.18|1710.13|1710.13|0
1588086600000|2020-04-28 15:10:00|1711.7|1711.7|1710.51|1710.51|1713.58|1713.58|1710.13|1710.13|0
1588086900000|2020-04-28 15:15:00|1710.47|1710.47|1710.38|1710.38|1712.72|1712.72|1710.35|1710.35|0
1588087200000|2020-04-28 15:20:00|1710.44|1710.44|1712.59|1712.59|1713.03|1713.03|1710|1710|0
1588087500000|2020-04-28 15:25:00|1712.42|1712.42|1718.16|1718.16|1720.67|1720.67|1711.85|1711.85|0
1588144500000|2020-04-29 07:15:00|1707.09|1707.09|1703.92|1703.92|1708.36|1708.36|1702.73|1702.73|0
1588144800000|2020-04-29 07:20:00|1703.23|1703.23|1705.41|1705.41|1705.64|1705.64|1700.78|1700.78|0
1588145100000|2020-04-29 07:25:00|1705.17|1705.17|1702.93|1702.93|1707.33|1707.33|1701.41|1701.41|0
1588145400000|2020-04-29 07:30:00|1703.59|1703.59|1708.4|1708.4|1708.96|1708.96|1703.4|1703.4|0
1588145700000|2020-04-29 07:35:00|1709.06|1709.06|1714.14|1714.14|1714.51|1714.51|1709.06|1709.06|0
1588146000000|2020-04-29 07:40:00|1713.91|1713.91|1710.2|1710.2|1714.83|1714.83|1710.03|1710.03|0
1588146300000|2020-04-29 07:45:00|1710.27|1710.27|1712.69|1712.69|1713.41|1713.41|1709.35|1709.35|0
1588146600000|2020-04-29 07:50:00|1712.66|1712.66|1710.2|1710.2|1713.09|1713.09|1709.51|1709.51|0
1588146900000|2020-04-29 07:55:00|1709.51|1709.51|1713.05|1713.05|1714.11|1714.11|1709.51|1709.51|0
1588147200000|2020-04-29 08:00:00|1712.82|1712.82|1714.01|1714.01|1715.44|1715.44|1712.82|1712.82|0
1588147500000|2020-04-29 08:05:00|1714.22|1714.22|1713.56|1713.56|1715.39|1715.39|1713.09|1713.09|0
1588147800000|2020-04-29 08:10:00|1712.87|1712.87|1713.13|1713.13|1715.59|1715.59|1712.61|1712.61|0
1588148100000|2020-04-29 08:15:00|1713.16|1713.16|1713.38|1713.38|1714.14|1714.14|1712.94|1712.94|0
1588148400000|2020-04-29 08:20:00|1713.68|1713.68|1713.05|1713.05|1713.96|1713.96|1711.6|1711.6|0
1588148700000|2020-04-29 08:25:00|1712.77|1712.77|1710.02|1710.02|1712.84|1712.84|1708.63|1708.63|0
1588149000000|2020-04-29 08:30:00|1710.08|1710.08|1711.08|1711.08|1711.35|1711.35|1708.77|1708.77|0
1588149300000|2020-04-29 08:35:00|1710.85|1710.85|1712.75|1712.75|1712.75|1712.75|1710.39|1710.39|0
1588149600000|2020-04-29 08:40:00|1712.42|1712.42|1712.79|1712.79|1713.25|1713.25|1711.77|1711.77|0
1588149900000|2020-04-29 08:45:00|1712.93|1712.93|1714.47|1714.47|1714.47|1714.47|1712.42|1712.42|0
1588150200000|2020-04-29 08:50:00|1714.34|1714.34|1716.39|1716.39|1716.55|1716.55|1713.97|1713.97|0
1588150500000|2020-04-29 08:55:00|1716.22|1716.22|1716.96|1716.96|1716.96|1716.96|1715.36|1715.36|0
1588150800000|2020-04-29 09:00:00|1716.89|1716.89|1718.87|1718.87|1718.87|1718.87|1716.87|1716.87|0
1588151100000|2020-04-29 09:05:00|1718.6|1718.6|1721.75|1721.75|1722.34|1722.34|1718.6|1718.6|0
1588151400000|2020-04-29 09:10:00|1721.52|1721.52|1723.31|1723.31|1723.56|1723.56|1721.52|1721.52|0
1588151700000|2020-04-29 09:15:00|1723.43|1723.43|1724.15|1724.15|1724.5|1724.5|1722.45|1722.45|0
1588152000000|2020-04-29 09:20:00|1723.89|1723.89|1726.48|1726.48|1726.48|1726.48|1723.42|1723.42|0
1588152300000|2020-04-29 09:25:00|1726.71|1726.71|1727.06|1727.06|1727.89|1727.89|1726.71|1726.71|0
1588152600000|2020-04-29 09:30:00|1726.8|1726.8|1723.37|1723.37|1726.8|1726.8|1723.37|1723.37|0
1588152900000|2020-04-29 09:35:00|1723.29|1723.29|1727.35|1727.35|1727.35|1727.35|1722.57|1722.57|0
1588153200000|2020-04-29 09:40:00|1727.48|1727.48|1729.04|1729.04|1729.46|1729.46|1727.48|1727.48|0
1588153500000|2020-04-29 09:45:00|1729.11|1729.11|1729.05|1729.05|1730.3|1730.3|1728.7|1728.7|0
1588153800000|2020-04-29 09:50:00|1729.15|1729.15|1730.53|1730.53|1730.53|1730.53|1729.05|1729.05|0
1588154100000|2020-04-29 09:55:00|1731.45|1731.45|1731.77|1731.77|1732.09|1732.09|1731.1|1731.1|0
1588154400000|2020-04-29 10:00:00|1731.94|1731.94|1730.96|1730.96|1732.22|1732.22|1730.13|1730.13|0
1588154700000|2020-04-29 10:05:00|1730.69|1730.69|1732.04|1732.04|1732.21|1732.21|1730|1730|0
1588155000000|2020-04-29 10:10:00|1732.17|1732.17|1732.3|1732.3|1732.58|1732.58|1731.45|1731.45|0
1588155300000|2020-04-29 10:15:00|1732.1|1732.1|1732.34|1732.34|1733.38|1733.38|1731.56|1731.56|0
1588155600000|2020-04-29 10:20:00|1732.22|1732.22|1729.96|1729.96|1732.22|1732.22|1729.96|1729.96|0
1588155900000|2020-04-29 10:25:00|1730.1|1730.1|1725.63|1725.63|1730.34|1730.34|1725.63|1725.63|0
1588156200000|2020-04-29 10:30:00|1725.32|1725.32|1722.31|1722.31|1725.77|1725.77|1721.93|1721.93|0
1588156500000|2020-04-29 10:35:00|1722.54|1722.54|1722.73|1722.73|1722.96|1722.96|1721.57|1721.57|0
1588156800000|2020-04-29 10:40:00|1722.87|1722.87|1722.84|1722.84|1723.45|1723.45|1721.94|1721.94|0
1588157100000|2020-04-29 10:45:00|1722.71|1722.71|1724.62|1724.62|1724.62|1724.62|1722.06|1722.06|0
1588157400000|2020-04-29 10:50:00|1724.65|1724.65|1725.03|1725.03|1726.09|1726.09|1724.28|1724.28|0
1588157700000|2020-04-29 10:55:00|1726.41|1726.41|1730.41|1730.41|1730.72|1730.72|1726.35|1726.35|0
1588158000000|2020-04-29 11:00:00|1730.95|1730.95|1730.24|1730.24|1732.93|1732.93|1730.01|1730.01|0
1588158300000|2020-04-29 11:05:00|1731.11|1731.11|1729.65|1729.65|1731.17|1731.17|1729.65|1729.65|0
1588158600000|2020-04-29 11:10:00|1729.3|1729.3|1728.03|1728.03|1729.3|1729.3|1727.5|1727.5|0
1588158900000|2020-04-29 11:15:00|1727.92|1727.92|1726.67|1726.67|1728.93|1728.93|1726.53|1726.53|0
1588159200000|2020-04-29 11:20:00|1727.01|1727.01|1723.97|1723.97|1727.26|1727.26|1723.97|1723.97|0
1588159500000|2020-04-29 11:25:00|1724.09|1724.09|1725.38|1725.38|1726.98|1726.98|1724.09|1724.09|0
1588159800000|2020-04-29 11:30:00|1725.41|1725.41|1725.93|1725.93|1726.17|1726.17|1725.41|1725.41|0
1588160100000|2020-04-29 11:35:00|1726.16|1726.16|1725.08|1725.08|1726.16|1726.16|1724.57|1724.57|0
1588160400000|2020-04-29 11:40:00|1725.01|1725.01|1725.97|1725.97|1726.41|1726.41|1724.94|1724.94|0
1588160700000|2020-04-29 11:45:00|1726.11|1726.11|1724.68|1724.68|1726.88|1726.88|1724.55|1724.55|0
1588161000000|2020-04-29 11:50:00|1724.45|1724.45|1724.71|1724.71|1725.34|1725.34|1724.37|1724.37|0
1588161300000|2020-04-29 11:55:00|1724.94|1724.94|1725.38|1725.38|1725.48|1725.48|1724.41|1724.41|0
1588161600000|2020-04-29 12:00:00|1725.31|1725.31|1726.24|1726.24|1726.36|1726.36|1724.68|1724.68|0
1588161900000|2020-04-29 12:05:00|1726.5|1726.5|1726.73|1726.73|1727.4|1727.4|1726.24|1726.24|0
1588162200000|2020-04-29 12:10:00|1726.87|1726.87|1730|1730|1730.23|1730.23|1726.73|1726.73|0
1588162500000|2020-04-29 12:15:00|1730.23|1730.23|1730.9|1730.9|1731.07|1731.07|1728.76|1728.76|0
1588162800000|2020-04-29 12:20:00|1731.04|1731.04|1730.7|1730.7|1732.23|1732.23|1730.7|1730.7|0
1588163100000|2020-04-29 12:25:00|1730.59|1730.59|1732.18|1732.18|1732.65|1732.65|1730.13|1730.13|0
1588163400000|2020-04-29 12:30:00|1731.95|1731.95|1740.8|1740.8|1742.76|1742.76|1731.95|1731.95|0
1588163700000|2020-04-29 12:35:00|1741.26|1741.26|1741.58|1741.58|1743.47|1743.47|1740.73|1740.73|0
1588164000000|2020-04-29 12:40:00|1741.7|1741.7|1743.35|1743.35|1743.58|1743.58|1741.27|1741.27|0
1588164300000|2020-04-29 12:45:00|1743.58|1743.58|1752.06|1752.06|1752.06|1752.06|1743.58|1743.58|0
1588164600000|2020-04-29 12:50:00|1752.03|1752.03|1751.27|1751.27|1753.55|1753.55|1749.4|1749.4|0
1588164900000|2020-04-29 12:55:00|1751.79|1751.79|1756.37|1756.37|1756.91|1756.91|1751.56|1751.56|0
1588165200000|2020-04-29 13:00:00|1756.6|1756.6|1759.28|1759.28|1759.59|1759.59|1756.6|1756.6|0
1588165500000|2020-04-29 13:05:00|1759.18|1759.18|1759.05|1759.05|1759.94|1759.94|1758.61|1758.61|0
1588165800000|2020-04-29 13:10:00|1758.92|1758.92|1759.07|1759.07|1760.02|1760.02|1755.24|1755.24|0
1588166100000|2020-04-29 13:15:00|1758.72|1758.72|1758.5|1758.5|1760.64|1760.64|1756.86|1756.86|0
1588166400000|2020-04-29 13:20:00|1758.29|1758.29|1762.38|1762.38|1763.05|1763.05|1757.91|1757.91|0
1588166700000|2020-04-29 13:25:00|1762.1|1762.1|1758.99|1758.99|1762.69|1762.69|1757.98|1757.98|0
1588167000000|2020-04-29 13:30:00|1759.27|1759.27|1759.17|1759.17|1760.78|1760.78|1756.8|1756.8|0
1588167300000|2020-04-29 13:35:00|1759.43|1759.43|1758.31|1758.31|1760.18|1760.18|1758.18|1758.18|0
1588167600000|2020-04-29 13:40:00|1758.2|1758.2|1760.55|1760.55|1760.59|1760.59|1758.08|1758.08|0
1588167900000|2020-04-29 13:45:00|1760.21|1760.21|1766.49|1766.49|1766.72|1766.72|1760|1760|0
1588168200000|2020-04-29 13:50:00|1766.72|1766.72|1769.18|1769.18|1769.27|1769.27|1766.13|1766.13|0
1588168500000|2020-04-29 13:55:00|1769.41|1769.41|1772.42|1772.42|1773.63|1773.63|1768.95|1768.95|0
1588168800000|2020-04-29 14:00:00|1772.76|1772.76|1772.33|1772.33|1775|1775|1772.31|1772.31|0
1588169100000|2020-04-29 14:05:00|1772.44|1772.44|1771.42|1771.42|1775.42|1775.42|1770.81|1770.81|0
1588169400000|2020-04-29 14:10:00|1771.19|1771.19|1770.9|1770.9|1771.61|1771.61|1769.41|1769.41|0
1588169700000|2020-04-29 14:15:00|1771.03|1771.03|1777.31|1777.31|1777.49|1777.49|1771.03|1771.03|0
1588170000000|2020-04-29 14:20:00|1777.11|1777.11|1778.16|1778.16|1779.74|1779.74|1776.53|1776.53|0
1588170300000|2020-04-29 14:25:00|1777.53|1777.53|1780.51|1780.51|1780.51|1780.51|1777.29|1777.29|0
1588170600000|2020-04-29 14:30:00|1780.65|1780.65|1785.33|1785.33|1785.58|1785.58|1780.65|1780.65|0
1588170900000|2020-04-29 14:35:00|1786.02|1786.02|1787.65|1787.65|1790.09|1790.09|1786.02|1786.02|0
1588171200000|2020-04-29 14:40:00|1787.52|1787.52|1785.44|1785.44|1788.55|1788.55|1784.87|1784.87|0
1588171500000|2020-04-29 14:45:00|1785.31|1785.31|1776.99|1776.99|1785.31|1785.31|1776.7|1776.7|0
1588171800000|2020-04-29 14:50:00|1777.22|1777.22|1776.69|1776.69|1777.65|1777.65|1775.47|1775.47|0
1588172100000|2020-04-29 14:55:00|1776.83|1776.83|1775.28|1775.28|1777.37|1777.37|1774.64|1774.64|0
1588172400000|2020-04-29 15:00:00|1775.42|1775.42|1772.26|1772.26|1775.49|1775.49|1771.77|1771.77|0
1588172700000|2020-04-29 15:05:00|1772.33|1772.33|1777.44|1777.44|1778.06|1778.06|1772.33|1772.33|0
1588173000000|2020-04-29 15:10:00|1777.37|1777.37|1779.22|1779.22|1779.4|1779.4|1776.48|1776.48|0
1588173300000|2020-04-29 15:15:00|1779.25|1779.25|1780.73|1780.73|1781.26|1781.26|1778.71|1778.71|0
1588173600000|2020-04-29 15:20:00|1781.01|1781.01|1781.02|1781.02|1783.45|1783.45|1779.97|1779.97|0
1588173900000|2020-04-29 15:25:00|1781.09|1781.09|1782.05|1782.05|1783.78|1783.78|1780.03|1780.03|0
1588230900000|2020-04-30 07:15:00|1798.26|1798.26|1799.44|1799.44|1799.44|1799.44|1792.45|1792.45|0
1588231200000|2020-04-30 07:20:00|1799.09|1799.09|1794.28|1794.28|1802.21|1802.21|1793.88|1793.88|0
1588231500000|2020-04-30 07:25:00|1794.07|1794.07|1788.43|1788.43|1794.07|1794.07|1788.43|1788.43|0
1588231800000|2020-04-30 07:30:00|1788.56|1788.56|1786.53|1786.53|1789.82|1789.82|1786.02|1786.02|0
1588232100000|2020-04-30 07:35:00|1786.18|1786.18|1779.92|1779.92|1786.18|1786.18|1779.58|1779.58|0
1588232400000|2020-04-30 07:40:00|1780.32|1780.32|1783.01|1783.01|1783.18|1783.18|1779.49|1779.49|0
1588232700000|2020-04-30 07:45:00|1782.09|1782.09|1786.63|1786.63|1787.25|1787.25|1780.87|1780.87|0
1588233000000|2020-04-30 07:50:00|1786.83|1786.83|1785.64|1785.64|1787.8|1787.8|1784.98|1784.98|0
1588233300000|2020-04-30 07:55:00|1785.5|1785.5|1781.38|1781.38|1785.89|1785.89|1779.05|1779.05|0
1588233600000|2020-04-30 08:00:00|1780.47|1780.47|1778.67|1778.67|1782.96|1782.96|1776.45|1776.45|0
1588233900000|2020-04-30 08:05:00|1778.25|1778.25|1780.58|1780.58|1780.7|1780.7|1777.1|1777.1|0
1588234200000|2020-04-30 08:10:00|1780.93|1780.93|1782.45|1782.45|1782.48|1782.48|1780.91|1780.91|0
1588234500000|2020-04-30 08:15:00|1782.71|1782.71|1783.75|1783.75|1784.92|1784.92|1782.4|1782.4|0
1588234800000|2020-04-30 08:20:00|1783.52|1783.52|1779.38|1779.38|1783.52|1783.52|1779.31|1779.31|0
1588235100000|2020-04-30 08:25:00|1779.59|1779.59|1774.7|1774.7|1779.93|1779.93|1774.47|1774.47|0
1588235400000|2020-04-30 08:30:00|1774.59|1774.59|1776.51|1776.51|1777.48|1777.48|1774.38|1774.38|0
1588235700000|2020-04-30 08:35:00|1776.3|1776.3|1773.38|1773.38|1776.33|1776.33|1772.96|1772.96|0
1588236000000|2020-04-30 08:40:00|1773.41|1773.41|1773.07|1773.07|1775.66|1775.66|1772.84|1772.84|0
1588236300000|2020-04-30 08:45:00|1773.3|1773.3|1774.58|1774.58|1776.28|1776.28|1772.47|1772.47|0
1588236600000|2020-04-30 08:50:00|1774.72|1774.72|1773.03|1773.03|1775.26|1775.26|1772.18|1772.18|0
1588236900000|2020-04-30 08:55:00|1772.52|1772.52|1766.12|1766.12|1772.73|1772.73|1766.12|1766.12|0
1588237200000|2020-04-30 09:00:00|1765.88|1765.88|1769.75|1769.75|1770.05|1770.05|1765.81|1765.81|0
1588237500000|2020-04-30 09:05:00|1770.03|1770.03|1769.1|1769.1|1770.03|1770.03|1766.83|1766.83|0
1588237800000|2020-04-30 09:10:00|1768.89|1768.89|1769.07|1769.07|1770.76|1770.76|1768.51|1768.51|0
1588238100000|2020-04-30 09:15:00|1769.28|1769.28|1769.6|1769.6|1769.87|1769.87|1768.45|1768.45|0
1588238400000|2020-04-30 09:20:00|1769.99|1769.99|1770.11|1770.11|1770.9|1770.9|1769.35|1769.35|0
1588238700000|2020-04-30 09:25:00|1769.96|1769.96|1773.26|1773.26|1773.28|1773.28|1769.51|1769.51|0
1588239000000|2020-04-30 09:30:00|1773.12|1773.12|1773.57|1773.57|1774.03|1774.03|1771.51|1771.51|0
1588239300000|2020-04-30 09:35:00|1773.36|1773.36|1772.22|1772.22|1773.36|1773.36|1771.39|1771.39|0
1588239600000|2020-04-30 09:40:00|1772.52|1772.52|1774.83|1774.83|1774.92|1774.92|1772.52|1772.52|0
1588239900000|2020-04-30 09:45:00|1775.29|1775.29|1780.18|1780.18|1780.41|1780.41|1775.29|1775.29|0
1588240200000|2020-04-30 09:50:00|1779.83|1779.83|1779.28|1779.28|1781.99|1781.99|1779.28|1779.28|0
1588240500000|2020-04-30 09:55:00|1778.13|1778.13|1777.71|1777.71|1778.52|1778.52|1776.21|1776.21|0
1588240800000|2020-04-30 10:00:00|1777.64|1777.64|1779.69|1779.69|1782.39|1782.39|1777.64|1777.64|0
1588241100000|2020-04-30 10:05:00|1779.49|1779.49|1777.25|1777.25|1779.77|1779.77|1776.67|1776.67|0
1588241400000|2020-04-30 10:10:00|1777.38|1777.38|1776.67|1776.67|1779.14|1779.14|1776.67|1776.67|0
1588241700000|2020-04-30 10:15:00|1777.21|1777.21|1779.18|1779.18|1779.18|1779.18|1777.21|1777.21|0
1588242000000|2020-04-30 10:20:00|1779.05|1779.05|1779.42|1779.42|1780.31|1780.31|1778.17|1778.17|0
1588242300000|2020-04-30 10:25:00|1779.48|1779.48|1780.56|1780.56|1780.56|1780.56|1778.64|1778.64|0
1588242600000|2020-04-30 10:30:00|1779.75|1779.75|1777.92|1777.92|1779.75|1779.75|1777.69|1777.69|0
1588242900000|2020-04-30 10:35:00|1778.38|1778.38|1777.79|1777.79|1778.97|1778.97|1776.98|1776.98|0
1588243200000|2020-04-30 10:40:00|1777.72|1777.72|1778.36|1778.36|1779.38|1779.38|1777.32|1777.32|0
1588243500000|2020-04-30 10:45:00|1778.3|1778.3|1779.1|1779.1|1781.42|1781.42|1778.3|1778.3|0
1588243800000|2020-04-30 10:50:00|1779.23|1779.23|1779.27|1779.27|1779.36|1779.36|1778.27|1778.27|0
1588244100000|2020-04-30 10:55:00|1779.07|1779.07|1780.58|1780.58|1782.33|1782.33|1779.07|1779.07|0
1588244400000|2020-04-30 11:00:00|1780.17|1780.17|1779.85|1779.85|1782.1|1782.1|1779.39|1779.39|0
1588244700000|2020-04-30 11:05:00|1779.27|1779.27|1776.74|1776.74|1779.27|1779.27|1775.88|1775.88|0
1588245000000|2020-04-30 11:10:00|1776.05|1776.05|1776.53|1776.53|1777.37|1777.37|1775.92|1775.92|0
1588245300000|2020-04-30 11:15:00|1776.4|1776.4|1779.37|1779.37|1779.48|1779.48|1776.4|1776.4|0
1588245600000|2020-04-30 11:20:00|1779.33|1779.33|1777.58|1777.58|1779.33|1779.33|1777.12|1777.12|0
1588245900000|2020-04-30 11:25:00|1777.84|1777.84|1780.83|1780.83|1780.83|1780.83|1777.51|1777.51|0
1588246200000|2020-04-30 11:30:00|1780.97|1780.97|1783.94|1783.94|1785.07|1785.07|1780.39|1780.39|0
1588246500000|2020-04-30 11:35:00|1783.81|1783.81|1783.29|1783.29|1783.81|1783.81|1781.91|1781.91|0
1588246800000|2020-04-30 11:40:00|1783.36|1783.36|1783.69|1783.69|1784.28|1784.28|1782.92|1782.92|0
1588247100000|2020-04-30 11:45:00|1783.92|1783.92|1776.5|1776.5|1784.45|1784.45|1775.46|1775.46|0
1588247400000|2020-04-30 11:50:00|1777.42|1777.42|1775.01|1775.01|1777.42|1777.42|1774.55|1774.55|0
1588247700000|2020-04-30 11:55:00|1774.78|1774.78|1772.15|1772.15|1774.78|1774.78|1771.25|1771.25|0
1588248000000|2020-04-30 12:00:00|1772.46|1772.46|1778.42|1778.42|1779.19|1779.19|1772.39|1772.39|0
1588248300000|2020-04-30 12:05:00|1779.11|1779.11|1779.45|1779.45|1781.2|1781.2|1778.76|1778.76|0
1588248600000|2020-04-30 12:10:00|1779.59|1779.59|1779.22|1779.22|1780.75|1780.75|1779.22|1779.22|0
1588248900000|2020-04-30 12:15:00|1779.68|1779.68|1779.52|1779.52|1780.21|1780.21|1778.4|1778.4|0
1588249200000|2020-04-30 12:20:00|1779.48|1779.48|1778.29|1778.29|1779.48|1779.48|1777.41|1777.41|0
1588249500000|2020-04-30 12:25:00|1778.36|1778.36|1781.14|1781.14|1781.14|1781.14|1778.36|1778.36|0
1588249800000|2020-04-30 12:30:00|1781.35|1781.35|1781|1781|1781.94|1781.94|1781|1781|0
1588250100000|2020-04-30 12:35:00|1781.11|1781.11|1779.02|1779.02|1781.6|1781.6|1778.83|1778.83|0
1588250400000|2020-04-30 12:40:00|1778.88|1778.88|1779.4|1779.4|1780.02|1780.02|1777.58|1777.58|0
1588250700000|2020-04-30 12:45:00|1779.44|1779.44|1778.86|1778.86|1780.38|1780.38|1778.3|1778.3|0
1588251000000|2020-04-30 12:50:00|1778.77|1778.77|1779.36|1779.36|1779.49|1779.49|1777.18|1777.18|0
1588251300000|2020-04-30 12:55:00|1779.49|1779.49|1778.27|1778.27|1781.38|1781.38|1778.27|1778.27|0
1588251600000|2020-04-30 13:00:00|1778.03|1778.03|1776.92|1776.92|1778.76|1778.76|1776.85|1776.85|0
1588251900000|2020-04-30 13:05:00|1776.23|1776.23|1768.76|1768.76|1776.23|1776.23|1768.41|1768.41|0
1588252200000|2020-04-30 13:10:00|1768.97|1768.97|1770.25|1770.25|1770.56|1770.56|1768.67|1768.67|0
1588252500000|2020-04-30 13:15:00|1770.29|1770.29|1768.44|1768.44|1770.76|1770.76|1768.3|1768.3|0
1588252800000|2020-04-30 13:20:00|1768.64|1768.64|1770|1770|1771.07|1771.07|1768.36|1768.36|0
1588253100000|2020-04-30 13:25:00|1770.24|1770.24|1770.97|1770.97|1770.97|1770.97|1769.43|1769.43|0
1588253400000|2020-04-30 13:30:00|1771.04|1771.04|1769.84|1769.84|1771.63|1771.63|1766.14|1766.14|0
1588253700000|2020-04-30 13:35:00|1769.01|1769.01|1766.89|1766.89|1770.05|1770.05|1763.29|1763.29|0
1588254000000|2020-04-30 13:40:00|1767.1|1767.1|1767.83|1767.83|1768.89|1768.89|1766.58|1766.58|0
1588254300000|2020-04-30 13:45:00|1767.63|1767.63|1763.46|1763.46|1767.63|1767.63|1762.86|1762.86|0
1588254600000|2020-04-30 13:50:00|1763.92|1763.92|1765.83|1765.83|1765.98|1765.98|1763.46|1763.46|0
1588254900000|2020-04-30 13:55:00|1766.06|1766.06|1770.73|1770.73|1771.65|1771.65|1766.06|1766.06|0
1588255200000|2020-04-30 14:00:00|1770.8|1770.8|1766.45|1766.45|1772.23|1772.23|1766.45|1766.45|0
1588255500000|2020-04-30 14:05:00|1766.28|1766.28|1765.85|1765.85|1766.28|1766.28|1763.92|1763.92|0
1588255800000|2020-04-30 14:10:00|1765.64|1765.64|1766.81|1766.81|1767.44|1767.44|1764.68|1764.68|0
1588256100000|2020-04-30 14:15:00|1766.7|1766.7|1764.82|1764.82|1766.7|1766.7|1762.86|1762.86|0
1588256400000|2020-04-30 14:20:00|1764.89|1764.89|1764.31|1764.31|1766.11|1766.11|1764.04|1764.04|0
1588256700000|2020-04-30 14:25:00|1764.35|1764.35|1766.98|1766.98|1766.98|1766.98|1763.7|1763.7|0
1588257000000|2020-04-30 14:30:00|1767.04|1767.04|1766.2|1766.2|1767.51|1767.51|1766.08|1766.08|0
1588257300000|2020-04-30 14:35:00|1766.37|1766.37|1762.7|1762.7|1766.69|1766.69|1762.24|1762.24|0
1588257600000|2020-04-30 14:40:00|1762.29|1762.29|1759.5|1759.5|1763.54|1763.54|1758.1|1758.1|0
1588257900000|2020-04-30 14:45:00|1759.38|1759.38|1762.39|1762.39|1762.46|1762.46|1759.38|1759.38|0
1588258200000|2020-04-30 14:50:00|1763.08|1763.08|1763.73|1763.73|1764.81|1764.81|1762.94|1762.94|0
1588258500000|2020-04-30 14:55:00|1763.39|1763.39|1760.24|1760.24|1764.82|1764.82|1759.94|1759.94|0
1588258800000|2020-04-30 15:00:00|1760.2|1760.2|1766.39|1766.39|1766.45|1766.45|1760.17|1760.17|0
1588259100000|2020-04-30 15:05:00|1766.62|1766.62|1766.92|1766.92|1769.27|1769.27|1766.33|1766.33|0
1588259400000|2020-04-30 15:10:00|1766.99|1766.99|1772.19|1772.19|1772.39|1772.39|1766.55|1766.55|0
1588259700000|2020-04-30 15:15:00|1772.42|1772.42|1770.79|1770.79|1772.64|1772.64|1769.33|1769.33|0
1588260000000|2020-04-30 15:20:00|1770.68|1770.68|1772|1772|1772.69|1772.69|1768.41|1768.41|0
1588260300000|2020-04-30 15:25:00|1771.89|1771.89|1766.58|1766.58|1772.21|1772.21|1766.12|1766.12|0
1588317300000|2020-05-01 07:15:00|1734.66|1734.66|1734.51|1734.51|1734.74|1734.74|1732.24|1732.24|0
1588317600000|2020-05-01 07:20:00|1735.43|1735.43|1734.37|1734.37|1735.95|1735.95|1734.12|1734.12|0
1588317900000|2020-05-01 07:25:00|1733.61|1733.61|1727.99|1727.99|1733.61|1733.61|1727.99|1727.99|0
1588318200000|2020-05-01 07:30:00|1727.53|1727.53|1723.03|1723.03|1727.53|1727.53|1723.03|1723.03|0
1588318500000|2020-05-01 07:35:00|1722.69|1722.69|1717.38|1717.38|1722.69|1722.69|1716.91|1716.91|0
1588318800000|2020-05-01 07:40:00|1717.26|1717.26|1717.6|1717.6|1718.1|1718.1|1716.48|1716.48|0
1588319100000|2020-05-01 07:45:00|1718.08|1718.08|1720.55|1720.55|1720.93|1720.93|1717.35|1717.35|0
1588319400000|2020-05-01 07:50:00|1720.03|1720.03|1718.75|1718.75|1720.51|1720.51|1718.75|1718.75|0
1588319700000|2020-05-01 07:55:00|1718.89|1718.89|1716.99|1716.99|1718.89|1718.89|1716.16|1716.16|0
1588320000000|2020-05-01 08:00:00|1717.45|1717.45|1720.7|1720.7|1720.7|1720.7|1717.45|1717.45|0
1588320300000|2020-05-01 08:05:00|1719.97|1719.97|1718.21|1718.21|1720.11|1720.11|1718.21|1718.21|0
1588320600000|2020-05-01 08:10:00|1717.75|1717.75|1717.41|1717.41|1717.86|1717.86|1716.94|1716.94|0
1588320900000|2020-05-01 08:15:00|1717.65|1717.65|1720.58|1720.58|1720.58|1720.58|1717.65|1717.65|0
1588321200000|2020-05-01 08:20:00|1720.91|1720.91|1723.61|1723.61|1723.69|1723.69|1720.8|1720.8|0
1588321500000|2020-05-01 08:25:00|1725.22|1725.22|1725.47|1725.47|1725.91|1725.91|1724.36|1724.36|0
1588321800000|2020-05-01 08:30:00|1725.02|1725.02|1720.79|1720.79|1725.23|1725.23|1720.79|1720.79|0
1588322100000|2020-05-01 08:35:00|1720.59|1720.59|1718.23|1718.23|1721.27|1721.27|1718.23|1718.23|0
1588322400000|2020-05-01 08:40:00|1718|1718|1719.47|1719.47|1720.32|1720.32|1717.27|1717.27|0
1588322700000|2020-05-01 08:45:00|1719.54|1719.54|1714.15|1714.15|1719.54|1719.54|1713.63|1713.63|0
1588323000000|2020-05-01 08:50:00|1713.61|1713.61|1713.79|1713.79|1714.9|1714.9|1713.15|1713.15|0
1588323300000|2020-05-01 08:55:00|1714.25|1714.25|1717.18|1717.18|1717.28|1717.28|1714.25|1714.25|0
1588323600000|2020-05-01 09:00:00|1716.72|1716.72|1714.05|1714.05|1716.75|1716.75|1714.05|1714.05|0
1588323900000|2020-05-01 09:05:00|1714.51|1714.51|1713.82|1713.82|1714.74|1714.74|1713.48|1713.48|0
1588324200000|2020-05-01 09:10:00|1713.65|1713.65|1714.7|1714.7|1715.66|1715.66|1713.2|1713.2|0
1588324500000|2020-05-01 09:15:00|1714.84|1714.84|1714.99|1714.99|1715.53|1715.53|1714.84|1714.84|0
1588324800000|2020-05-01 09:20:00|1715.06|1715.06|1713.92|1713.92|1715.06|1715.06|1712.98|1712.98|0
1588325100000|2020-05-01 09:25:00|1713.46|1713.46|1715.05|1715.05|1715.05|1715.05|1713.46|1713.46|0
1588325400000|2020-05-01 09:30:00|1714.94|1714.94|1714.98|1714.98|1715.93|1715.93|1714.94|1714.94|0
1588325700000|2020-05-01 09:35:00|1715.02|1715.02|1720.02|1720.02|1720.02|1720.02|1715.02|1715.02|0
1588326000000|2020-05-01 09:40:00|1721.07|1721.07|1720.98|1720.98|1721.22|1721.22|1719.96|1719.96|0
1588326300000|2020-05-01 09:45:00|1720.56|1720.56|1719.44|1719.44|1720.68|1720.68|1719.44|1719.44|0
1588326600000|2020-05-01 09:50:00|1719.34|1719.34|1722.56|1722.56|1722.56|1722.56|1719.31|1719.31|0
1588326900000|2020-05-01 09:55:00|1722.21|1722.21|1725.81|1725.81|1726.28|1726.28|1721.8|1721.8|0
1588327200000|2020-05-01 10:00:00|1725.35|1725.35|1725.48|1725.48|1725.78|1725.78|1725.17|1725.17|0
1588327500000|2020-05-01 10:05:00|1725.25|1725.25|1725.31|1725.31|1726.92|1726.92|1724.34|1724.34|0
1588327800000|2020-05-01 10:10:00|1725.54|1725.54|1726.95|1726.95|1728.14|1728.14|1725.54|1725.54|0
1588328100000|2020-05-01 10:15:00|1726.49|1726.49|1727.09|1727.09|1727.09|1727.09|1726.24|1726.24|0
1588328400000|2020-05-01 10:20:00|1727.32|1727.32|1728.48|1728.48|1728.97|1728.97|1727.32|1727.32|0
1588328700000|2020-05-01 10:25:00|1727.75|1727.75|1729.91|1729.91|1730.36|1730.36|1726.3|1726.3|0
1588329000000|2020-05-01 10:30:00|1729.94|1729.94|1730.81|1730.81|1731.17|1731.17|1729.39|1729.39|0
1588329300000|2020-05-01 10:35:00|1730.58|1730.58|1731.46|1731.46|1731.62|1731.62|1729.4|1729.4|0
1588329600000|2020-05-01 10:40:00|1731.99|1731.99|1731.12|1731.12|1731.99|1731.99|1731|1731|0
1588329900000|2020-05-01 10:45:00|1731.25|1731.25|1730.53|1730.53|1731.96|1731.96|1730.53|1730.53|0
1588330200000|2020-05-01 10:50:00|1730.76|1730.76|1730.6|1730.6|1731.4|1731.4|1730.09|1730.09|0
1588330500000|2020-05-01 10:55:00|1730.46|1730.46|1730.76|1730.76|1731.64|1731.64|1730.46|1730.46|0
1588330800000|2020-05-01 11:00:00|1731.06|1731.06|1732.06|1732.06|1732.9|1732.9|1731.06|1731.06|0
1588331100000|2020-05-01 11:05:00|1731.93|1731.93|1729.51|1729.51|1731.93|1731.93|1729.51|1729.51|0
1588331400000|2020-05-01 11:10:00|1728.99|1728.99|1728.79|1728.79|1730.65|1730.65|1728.79|1728.79|0
1588331700000|2020-05-01 11:15:00|1728.57|1728.57|1729.1|1729.1|1729.31|1729.31|1727.65|1727.65|0
1588332000000|2020-05-01 11:20:00|1728.99|1728.99|1727.2|1727.2|1729.26|1729.26|1727.06|1727.06|0
1588332300000|2020-05-01 11:25:00|1726.75|1726.75|1726.93|1726.93|1727.03|1727.03|1726.75|1726.75|0
1588332600000|2020-05-01 11:30:00|1726.68|1726.68|1727.71|1727.71|1727.71|1727.71|1726.68|1726.68|0
1588332900000|2020-05-01 11:35:00|1728.17|1728.17|1726.78|1726.78|1728.17|1728.17|1726.78|1726.78|0
1588333200000|2020-05-01 11:40:00|1726.81|1726.81|1726.89|1726.89|1727.19|1727.19|1725.75|1725.75|0
1588333500000|2020-05-01 11:45:00|1726.75|1726.75|1727.82|1727.82|1727.82|1727.82|1725.75|1725.75|0
1588333800000|2020-05-01 11:50:00|1727.93|1727.93|1727.66|1727.66|1729.39|1729.39|1727.66|1727.66|0
1588334100000|2020-05-01 11:55:00|1727.89|1727.89|1726.22|1726.22|1727.89|1727.89|1726.22|1726.22|0
1588334400000|2020-05-01 12:00:00|1726.29|1726.29|1726.32|1726.32|1727.01|1727.01|1726.29|1726.29|0
1588334700000|2020-05-01 12:05:00|1726.18|1726.18|1727.04|1727.04|1727.66|1727.66|1726.07|1726.07|0
1588335000000|2020-05-01 12:10:00|1727.11|1727.11|1727.87|1727.87|1728.14|1728.14|1727.11|1727.11|0
1588335300000|2020-05-01 12:15:00|1726.95|1726.95|1727.3|1727.3|1727.37|1727.37|1726.57|1726.57|0
1588335600000|2020-05-01 12:20:00|1727.41|1727.41|1726.98|1726.98|1727.41|1727.41|1726.31|1726.31|0
1588335900000|2020-05-01 12:25:00|1726.88|1726.88|1726.29|1726.29|1727.12|1727.12|1725.76|1725.76|0
1588336200000|2020-05-01 12:30:00|1726.35|1726.35|1727.12|1727.12|1727.82|1727.82|1726.35|1726.35|0
1588336500000|2020-05-01 12:35:00|1726.66|1726.66|1725.95|1725.95|1727.41|1727.41|1725.84|1725.84|0
1588336800000|2020-05-01 12:40:00|1725.91|1725.91|1726.29|1726.29|1726.5|1726.5|1725.78|1725.78|0
1588337100000|2020-05-01 12:45:00|1726.09|1726.09|1723.83|1723.83|1726.09|1726.09|1723.54|1723.54|0
1588337400000|2020-05-01 12:50:00|1724.06|1724.06|1722.05|1722.05|1724.06|1724.06|1722.05|1722.05|0
1588337700000|2020-05-01 12:55:00|1722.26|1722.26|1722.49|1722.49|1723.64|1723.64|1721.95|1721.95|0
1588338000000|2020-05-01 13:00:00|1722.39|1722.39|1721.4|1721.4|1722.5|1722.5|1721.4|1721.4|0
1588338300000|2020-05-01 13:05:00|1721.36|1721.36|1721.49|1721.49|1721.52|1721.52|1721.03|1721.03|0
1588338600000|2020-05-01 13:10:00|1721.95|1721.95|1723.91|1723.91|1724|1724|1721.95|1721.95|0
1588338900000|2020-05-01 13:15:00|1723.8|1723.8|1722.5|1722.5|1724.49|1724.49|1722.5|1722.5|0
1588339200000|2020-05-01 13:20:00|1722.96|1722.96|1722.69|1722.69|1723.73|1723.73|1722.69|1722.69|0
1588339500000|2020-05-01 13:25:00|1722.62|1722.62|1721.52|1721.52|1723.04|1723.04|1721|1721|0
1588339800000|2020-05-01 13:30:00|1721.28|1721.28|1723.35|1723.35|1723.81|1723.81|1720.51|1720.51|0
1588340100000|2020-05-01 13:35:00|1723.45|1723.45|1722.84|1722.84|1724.61|1724.61|1722.76|1722.76|0
1588340400000|2020-05-01 13:40:00|1722.63|1722.63|1721.31|1721.31|1722.63|1722.63|1720.53|1720.53|0
1588340700000|2020-05-01 13:45:00|1720.62|1720.62|1719.47|1719.47|1721.06|1721.06|1719.15|1719.15|0
1588341000000|2020-05-01 13:50:00|1719.53|1719.53|1717.15|1717.15|1719.56|1719.56|1716.72|1716.72|0
1588341300000|2020-05-01 13:55:00|1717.19|1717.19|1716.89|1716.89|1717.34|1717.34|1716.06|1716.06|0
1588341600000|2020-05-01 14:00:00|1717.12|1717.12|1720.59|1720.59|1722.24|1722.24|1717.12|1717.12|0
1588341900000|2020-05-01 14:05:00|1720.52|1720.52|1719.9|1719.9|1721.1|1721.1|1719.08|1719.08|0
1588342200000|2020-05-01 14:10:00|1719.83|1719.83|1721.17|1721.17|1721.17|1721.17|1719.07|1719.07|0
1588342500000|2020-05-01 14:15:00|1720.48|1720.48|1719.89|1719.89|1720.75|1720.75|1719.79|1719.79|0
1588342800000|2020-05-01 14:20:00|1719.82|1719.82|1721.39|1721.39|1722.25|1722.25|1719.1|1719.1|0
1588343100000|2020-05-01 14:25:00|1721.43|1721.43|1723.86|1723.86|1723.86|1723.86|1721.19|1721.19|0
1588343400000|2020-05-01 14:30:00|1723.63|1723.63|1724.46|1724.46|1725.15|1725.15|1722.95|1722.95|0
1588343700000|2020-05-01 14:35:00|1724.92|1724.92|1724.96|1724.96|1725.53|1725.53|1724.25|1724.25|0
1588344000000|2020-05-01 14:40:00|1724.81|1724.81|1723.3|1723.3|1725.17|1725.17|1722.87|1722.87|0
1588344300000|2020-05-01 14:45:00|1723.07|1723.07|1722.4|1722.4|1723.47|1723.47|1721.97|1721.97|0
1588344600000|2020-05-01 14:50:00|1722.54|1722.54|1722.79|1722.79|1723.46|1723.46|1722.19|1722.19|0
1588344900000|2020-05-01 14:55:00|1722.65|1722.65|1723.15|1723.15|1723.92|1723.92|1722.31|1722.31|0
1588345200000|2020-05-01 15:00:00|1722.92|1722.92|1722.99|1722.99|1723.31|1723.31|1722.52|1722.52|0
1588345500000|2020-05-01 15:05:00|1723.06|1723.06|1723.13|1723.13|1723.25|1723.25|1722.39|1722.39|0
1588345800000|2020-05-01 15:10:00|1722.9|1722.9|1722.23|1722.23|1723.62|1723.62|1721.05|1721.05|0
1588346100000|2020-05-01 15:15:00|1722.1|1722.1|1721.64|1721.64|1724.07|1724.07|1721.02|1721.02|0
1588346400000|2020-05-01 15:20:00|1721.87|1721.87|1722.09|1722.09|1722.09|1722.09|1720.63|1720.63|0
1588346700000|2020-05-01 15:25:00|1722.12|1722.12|1723.3|1723.3|1726.04|1726.04|1721.76|1721.76|0
1588576500000|2020-05-04 07:15:00|1711.12|1711.12|1712.52|1712.52|1713.55|1713.55|1710.53|1710.53|0
1588576800000|2020-05-04 07:20:00|1711.95|1711.95|1711|1711|1713.29|1713.29|1709.08|1709.08|0
1588577100000|2020-05-04 07:25:00|1711.23|1711.23|1714.8|1714.8|1716.19|1716.19|1711.23|1711.23|0
1588577400000|2020-05-04 07:30:00|1715.84|1715.84|1724.42|1724.42|1724.42|1724.42|1715.84|1715.84|0
1588577700000|2020-05-04 07:35:00|1725.01|1725.01|1725.5|1725.5|1727.85|1727.85|1723.9|1723.9|0
1588578000000|2020-05-04 07:40:00|1725.94|1725.94|1733.46|1733.46|1733.46|1733.46|1724.34|1724.34|0
1588578300000|2020-05-04 07:45:00|1733.69|1733.69|1735.93|1735.93|1736.55|1736.55|1732.92|1732.92|0
1588578600000|2020-05-04 07:50:00|1736.39|1736.39|1732.55|1732.55|1738.05|1738.05|1732.37|1732.37|0
1588578900000|2020-05-04 07:55:00|1732.68|1732.68|1730.96|1730.96|1733.33|1733.33|1730.73|1730.73|0
1588579200000|2020-05-04 08:00:00|1731.42|1731.42|1734.53|1734.53|1734.53|1734.53|1730.82|1730.82|0
1588579500000|2020-05-04 08:05:00|1733.72|1733.72|1729.62|1729.62|1733.93|1733.93|1729.06|1729.06|0
1588579800000|2020-05-04 08:10:00|1730.2|1730.2|1730.05|1730.05|1731.58|1731.58|1729.41|1729.41|0
1588580100000|2020-05-04 08:15:00|1729.53|1729.53|1730.27|1730.27|1730.87|1730.87|1727.61|1727.61|0
1588580400000|2020-05-04 08:20:00|1729.47|1729.47|1725.73|1725.73|1730.31|1730.31|1725.73|1725.73|0
1588580700000|2020-05-04 08:25:00|1725.66|1725.66|1728.81|1728.81|1728.81|1728.81|1725.66|1725.66|0
1588581000000|2020-05-04 08:30:00|1729.04|1729.04|1726.39|1726.39|1729.04|1729.04|1726.11|1726.11|0
1588581300000|2020-05-04 08:35:00|1726.22|1726.22|1724.47|1724.47|1726.92|1726.92|1724.47|1724.47|0
1588581600000|2020-05-04 08:40:00|1724.15|1724.15|1723.56|1723.56|1725.78|1725.78|1722.78|1722.78|0
1588581900000|2020-05-04 08:45:00|1723.3|1723.3|1720.95|1720.95|1724.36|1724.36|1720.95|1720.95|0
1588582200000|2020-05-04 08:50:00|1721.18|1721.18|1718.35|1718.35|1721.18|1721.18|1718.35|1718.35|0
1588582500000|2020-05-04 08:55:00|1717.89|1717.89|1714.78|1714.78|1717.89|1717.89|1714.55|1714.55|0
1588582800000|2020-05-04 09:00:00|1715.01|1715.01|1710.7|1710.7|1715.53|1715.53|1709.09|1709.09|0
1588583100000|2020-05-04 09:05:00|1710.77|1710.77|1715.2|1715.2|1715.2|1715.2|1710.77|1710.77|0
1588583400000|2020-05-04 09:10:00|1715|1715|1715.14|1715.14|1716.95|1716.95|1714.79|1714.79|0
1588583700000|2020-05-04 09:15:00|1714.96|1714.96|1713.9|1713.9|1715.39|1715.39|1713.9|1713.9|0
1588584000000|2020-05-04 09:20:00|1714.18|1714.18|1711.15|1711.15|1714.77|1714.77|1710.7|1710.7|0
1588584300000|2020-05-04 09:25:00|1711.36|1711.36|1712.25|1712.25|1712.25|1712.25|1708.31|1708.31|0
1588584600000|2020-05-04 09:30:00|1712.12|1712.12|1709.26|1709.26|1712.12|1712.12|1708.98|1708.98|0
1588584900000|2020-05-04 09:35:00|1709.32|1709.32|1710.16|1710.16|1711.2|1711.2|1709.25|1709.25|0
1588585200000|2020-05-04 09:40:00|1710.39|1710.39|1710.82|1710.82|1711.18|1711.18|1709.98|1709.98|0
1588585500000|2020-05-04 09:45:00|1710.48|1710.48|1712.4|1712.4|1712.4|1712.4|1709.85|1709.85|0
1588585800000|2020-05-04 09:50:00|1712.17|1712.17|1711.16|1711.16|1712.39|1712.39|1711|1711|0
1588586100000|2020-05-04 09:55:00|1711.39|1711.39|1709.97|1709.97|1711.55|1711.55|1709.97|1709.97|0
1588586400000|2020-05-04 10:00:00|1710.18|1710.18|1709.23|1709.23|1710.42|1710.42|1708.77|1708.77|0
1588586700000|2020-05-04 10:05:00|1709.09|1709.09|1709.52|1709.52|1710.19|1710.19|1709.09|1709.09|0
1588587000000|2020-05-04 10:10:00|1709.75|1709.75|1711.06|1711.06|1711.23|1711.23|1708.7|1708.7|0
1588587300000|2020-05-04 10:15:00|1711.46|1711.46|1713.17|1713.17|1713.17|1713.17|1711.46|1711.46|0
1588587600000|2020-05-04 10:20:00|1713.4|1713.4|1709.27|1709.27|1713.86|1713.86|1709.27|1709.27|0
1588587900000|2020-05-04 10:25:00|1709.13|1709.13|1707.47|1707.47|1709.13|1709.13|1706.89|1706.89|0
1588588200000|2020-05-04 10:30:00|1707.36|1707.36|1705.79|1705.79|1707.87|1707.87|1705.79|1705.79|0
1588588500000|2020-05-04 10:35:00|1705.56|1705.56|1706.26|1706.26|1706.26|1706.26|1704.56|1704.56|0
1588588800000|2020-05-04 10:40:00|1706.56|1706.56|1707.9|1707.9|1707.92|1707.92|1706.56|1706.56|0
1588589100000|2020-05-04 10:45:00|1708.07|1708.07|1707.2|1707.2|1708.43|1708.43|1707.2|1707.2|0
1588589400000|2020-05-04 10:50:00|1706.93|1706.93|1704.43|1704.43|1706.93|1706.93|1704.2|1704.2|0
1588589700000|2020-05-04 10:55:00|1704.5|1704.5|1706.93|1706.93|1707.61|1707.61|1704.22|1704.22|0
1588590000000|2020-05-04 11:00:00|1706.66|1706.66|1708.28|1708.28|1708.72|1708.72|1704.31|1704.31|0
1588590300000|2020-05-04 11:05:00|1708.42|1708.42|1705.71|1705.71|1709.17|1709.17|1705.71|1705.71|0
1588590600000|2020-05-04 11:10:00|1705.24|1705.24|1704.16|1704.16|1705.58|1705.58|1703.93|1703.93|0
1588590900000|2020-05-04 11:15:00|1703.93|1703.93|1704.06|1704.06|1704.19|1704.19|1703.19|1703.19|0
1588591200000|2020-05-04 11:20:00|1704.29|1704.29|1702.61|1702.61|1704.34|1704.34|1702.61|1702.61|0
1588591500000|2020-05-04 11:25:00|1702.75|1702.75|1701.65|1701.65|1703.64|1703.64|1701.13|1701.13|0
1588591800000|2020-05-04 11:30:00|1701.92|1701.92|1702.7|1702.7|1703.2|1703.2|1701.38|1701.38|0
1588592100000|2020-05-04 11:35:00|1702.31|1702.31|1702.9|1702.9|1703.27|1703.27|1701.62|1701.62|0
1588592400000|2020-05-04 11:40:00|1703.05|1703.05|1704.2|1704.2|1704.2|1704.2|1702.68|1702.68|0
1588592700000|2020-05-04 11:45:00|1704.09|1704.09|1706|1706|1706.38|1706.38|1704.09|1704.09|0
1588593000000|2020-05-04 11:50:00|1705.79|1705.79|1707.27|1707.27|1707.27|1707.27|1704.69|1704.69|0
1588593300000|2020-05-04 11:55:00|1707.37|1707.37|1707.44|1707.44|1707.83|1707.83|1707.26|1707.26|0
1588593600000|2020-05-04 12:00:00|1707.01|1707.01|1706.53|1706.53|1707.01|1707.01|1704.79|1704.79|0
1588593900000|2020-05-04 12:05:00|1706.99|1706.99|1707.96|1707.96|1707.96|1707.96|1706.26|1706.26|0
1588594200000|2020-05-04 12:10:00|1707.5|1707.5|1708.13|1708.13|1708.62|1708.62|1706.49|1706.49|0
1588594500000|2020-05-04 12:15:00|1708.09|1708.09|1707.65|1707.65|1708.28|1708.28|1707.42|1707.42|0
1588594800000|2020-05-04 12:20:00|1707.72|1707.72|1707.44|1707.44|1708.5|1708.5|1707.3|1707.3|0
1588595100000|2020-05-04 12:25:00|1707.64|1707.64|1709.81|1709.81|1709.88|1709.88|1707.64|1707.64|0
1588595400000|2020-05-04 12:30:00|1709.74|1709.74|1709.75|1709.75|1709.75|1709.75|1709.05|1709.05|0
1588595700000|2020-05-04 12:35:00|1709.52|1709.52|1707.81|1707.81|1709.52|1709.52|1707.81|1707.81|0
1588596000000|2020-05-04 12:40:00|1707.73|1707.73|1712.9|1712.9|1712.9|1712.9|1707.73|1707.73|0
1588596300000|2020-05-04 12:45:00|1712.7|1712.7|1715.76|1715.76|1715.76|1715.76|1712.7|1712.7|0
1588596600000|2020-05-04 12:50:00|1715.84|1715.84|1715.09|1715.09|1715.92|1715.92|1714.51|1714.51|0
1588596900000|2020-05-04 12:55:00|1714.97|1714.97|1717.26|1717.26|1717.26|1717.26|1714.9|1714.9|0
1588597200000|2020-05-04 13:00:00|1717.44|1717.44|1715.94|1715.94|1718.92|1718.92|1715.36|1715.36|0
1588597500000|2020-05-04 13:05:00|1716.08|1716.08|1715.48|1715.48|1716.42|1716.42|1715.31|1715.31|0
1588597800000|2020-05-04 13:10:00|1715.71|1715.71|1716.6|1716.6|1716.83|1716.83|1713.99|1713.99|0
1588598100000|2020-05-04 13:15:00|1716.37|1716.37|1714.01|1714.01|1716.37|1716.37|1714.01|1714.01|0
1588598400000|2020-05-04 13:20:00|1713.94|1713.94|1716.4|1716.4|1717.42|1717.42|1713.87|1713.87|0
1588598700000|2020-05-04 13:25:00|1716.5|1716.5|1717.84|1717.84|1717.99|1717.99|1716.5|1716.5|0
1588599000000|2020-05-04 13:30:00|1717.74|1717.74|1714.91|1714.91|1717.84|1717.84|1713.08|1713.08|0
1588599300000|2020-05-04 13:35:00|1715.17|1715.17|1711.74|1711.74|1715.31|1715.31|1711.37|1711.37|0
1588599600000|2020-05-04 13:40:00|1711.6|1711.6|1717.74|1717.74|1717.74|1717.74|1711.57|1711.57|0
1588599900000|2020-05-04 13:45:00|1717.6|1717.6|1718.25|1718.25|1718.5|1718.5|1716.21|1716.21|0
1588600200000|2020-05-04 13:50:00|1717.97|1717.97|1719.48|1719.48|1720.42|1720.42|1717.97|1717.97|0
1588600500000|2020-05-04 13:55:00|1719.71|1719.71|1720.67|1720.67|1720.67|1720.67|1718.78|1718.78|0
1588600800000|2020-05-04 14:00:00|1721.4|1721.4|1722.06|1722.06|1722.99|1722.99|1719.85|1719.85|0
1588601100000|2020-05-04 14:05:00|1722.1|1722.1|1721.29|1721.29|1723.67|1723.67|1721.29|1721.29|0
1588601400000|2020-05-04 14:10:00|1721.01|1721.01|1721.92|1721.92|1722.16|1722.16|1718.93|1718.93|0
1588601700000|2020-05-04 14:15:00|1721.65|1721.65|1722.32|1722.32|1722.88|1722.88|1721.65|1721.65|0
1588602000000|2020-05-04 14:20:00|1722.15|1722.15|1716.69|1716.69|1722.15|1722.15|1716.69|1716.69|0
1588602300000|2020-05-04 14:25:00|1716.57|1716.57|1715.17|1715.17|1716.69|1716.69|1713.17|1713.17|0
1588602600000|2020-05-04 14:30:00|1715.1|1715.1|1712.21|1712.21|1715.45|1715.45|1712.21|1712.21|0
1588602900000|2020-05-04 14:35:00|1712.15|1712.15|1716.01|1716.01|1716.01|1716.01|1711.88|1711.88|0
1588603200000|2020-05-04 14:40:00|1716.15|1716.15|1715.72|1715.72|1717.2|1717.2|1714.76|1714.76|0
1588603500000|2020-05-04 14:45:00|1715.79|1715.79|1715.2|1715.2|1716.37|1716.37|1714.02|1714.02|0
1588603800000|2020-05-04 14:50:00|1715.4|1715.4|1715.07|1715.07|1716.38|1716.38|1713.86|1713.86|0
1588604100000|2020-05-04 14:55:00|1714.84|1714.84|1712.44|1712.44|1714.94|1714.94|1712.29|1712.29|0
1588604400000|2020-05-04 15:00:00|1712.57|1712.57|1714.25|1714.25|1715.05|1715.05|1712.36|1712.36|0
1588604700000|2020-05-04 15:05:00|1714.71|1714.71|1723.42|1723.42|1724.66|1724.66|1714.71|1714.71|0
1588605000000|2020-05-04 15:10:00|1723.65|1723.65|1727.51|1727.51|1727.51|1727.51|1723.65|1723.65|0
1588605300000|2020-05-04 15:15:00|1727.74|1727.74|1726.12|1726.12|1730.66|1730.66|1724.97|1724.97|0
1588605600000|2020-05-04 15:20:00|1726.35|1726.35|1726.16|1726.16|1729.37|1729.37|1725.31|1725.31|0
1588605900000|2020-05-04 15:25:00|1726.27|1726.27|1721.58|1721.58|1726.27|1726.27|1721.58|1721.58|0
1588662900000|2020-05-05 07:15:00|1747.97|1747.97|1750.25|1750.25|1750.32|1750.32|1746.61|1746.61|0
1588663200000|2020-05-05 07:20:00|1750.71|1750.71|1745.53|1745.53|1752.03|1752.03|1745.4|1745.4|0
1588663500000|2020-05-05 07:25:00|1745.3|1745.3|1747.13|1747.13|1747.13|1747.13|1743.22|1743.22|0
1588663800000|2020-05-05 07:30:00|1747.59|1747.59|1747.94|1747.94|1748.26|1748.26|1745.08|1745.08|0
1588664100000|2020-05-05 07:35:00|1747.98|1747.98|1749.08|1749.08|1749.08|1749.08|1745.43|1745.43|0
1588664400000|2020-05-05 07:40:00|1749.77|1749.77|1753.65|1753.65|1753.75|1753.75|1749.77|1749.77|0
1588664700000|2020-05-05 07:45:00|1753.88|1753.88|1753.24|1753.24|1755.92|1755.92|1753.24|1753.24|0
1588665000000|2020-05-05 07:50:00|1752.77|1752.77|1753.75|1753.75|1754.21|1754.21|1751.53|1751.53|0
1588665300000|2020-05-05 07:55:00|1753.82|1753.82|1755.18|1755.18|1755.3|1755.3|1753.37|1753.37|0
1588665600000|2020-05-05 08:00:00|1755.41|1755.41|1754.98|1754.98|1756.66|1756.66|1754.41|1754.41|0
1588665900000|2020-05-05 08:05:00|1754.75|1754.75|1758.8|1758.8|1759.4|1759.4|1754.16|1754.16|0
1588666200000|2020-05-05 08:10:00|1758.94|1758.94|1754.79|1754.79|1759.93|1759.93|1754.79|1754.79|0
1588666500000|2020-05-05 08:15:00|1754.1|1754.1|1755.4|1755.4|1757.11|1757.11|1748.68|1748.68|0
1588666800000|2020-05-05 08:20:00|1755.2|1755.2|1761.69|1761.69|1761.89|1761.89|1755.2|1755.2|0
1588667100000|2020-05-05 08:25:00|1761.86|1761.86|1762.25|1762.25|1763.96|1763.96|1761.81|1761.81|0
1588667400000|2020-05-05 08:30:00|1762.11|1762.11|1754.87|1754.87|1762.11|1762.11|1754.8|1754.8|0
1588667700000|2020-05-05 08:35:00|1755.1|1755.1|1755.8|1755.8|1757.36|1757.36|1754.83|1754.83|0
1588668000000|2020-05-05 08:40:00|1755.57|1755.57|1754.61|1754.61|1755.57|1755.57|1751.31|1751.31|0
1588668300000|2020-05-05 08:45:00|1754.38|1754.38|1750.53|1750.53|1755.17|1755.17|1750.53|1750.53|0
1588668600000|2020-05-05 08:50:00|1750.36|1750.36|1751.07|1751.07|1751.4|1751.4|1748.92|1748.92|0
1588668900000|2020-05-05 08:55:00|1751.3|1751.3|1749.1|1749.1|1751.53|1751.53|1748.68|1748.68|0
1588669200000|2020-05-05 09:00:00|1748.64|1748.64|1750.78|1750.78|1752.78|1752.78|1748.1|1748.1|0
1588669500000|2020-05-05 09:05:00|1751.46|1751.46|1752.95|1752.95|1752.95|1752.95|1750.5|1750.5|0
1588669800000|2020-05-05 09:10:00|1753.15|1753.15|1754.41|1754.41|1755.22|1755.22|1753.15|1753.15|0
1588670100000|2020-05-05 09:15:00|1754.86|1754.86|1757.82|1757.82|1758.06|1758.06|1754.86|1754.86|0
1588670400000|2020-05-05 09:20:00|1757.96|1757.96|1755.4|1755.4|1758.42|1758.42|1755.4|1755.4|0
1588670700000|2020-05-05 09:25:00|1755.14|1755.14|1753.79|1753.79|1755.14|1755.14|1752.7|1752.7|0
1588671000000|2020-05-05 09:30:00|1753.56|1753.56|1753.31|1753.31|1754.64|1754.64|1752.96|1752.96|0
1588671300000|2020-05-05 09:35:00|1753.37|1753.37|1753.95|1753.95|1753.95|1753.95|1752.98|1752.98|0
1588671600000|2020-05-05 09:40:00|1754.02|1754.02|1755.95|1755.95|1756.18|1756.18|1753.64|1753.64|0
1588671900000|2020-05-05 09:45:00|1756.21|1756.21|1758.98|1758.98|1760.05|1760.05|1756.21|1756.21|0
1588672200000|2020-05-05 09:50:00|1758.84|1758.84|1757.79|1757.79|1759.67|1759.67|1757.54|1757.54|0
1588672500000|2020-05-05 09:55:00|1757.67|1757.67|1757.63|1757.63|1758.24|1758.24|1756.41|1756.41|0
1588672800000|2020-05-05 10:00:00|1757.75|1757.75|1761.15|1761.15|1761.15|1761.15|1757.75|1757.75|0
1588673100000|2020-05-05 10:05:00|1760.87|1760.87|1759.42|1759.42|1760.87|1760.87|1758.75|1758.75|0
1588673400000|2020-05-05 10:10:00|1759.19|1759.19|1760.13|1760.13|1760.76|1760.76|1759.09|1759.09|0
1588673700000|2020-05-05 10:15:00|1759.89|1759.89|1759.1|1759.1|1760.19|1760.19|1758.93|1758.93|0
1588674000000|2020-05-05 10:20:00|1759.17|1759.17|1758.03|1758.03|1759.6|1759.6|1758.03|1758.03|0
1588674300000|2020-05-05 10:25:00|1758.1|1758.1|1757.02|1757.02|1758.97|1758.97|1757.02|1757.02|0
1588674600000|2020-05-05 10:30:00|1756.89|1756.89|1757.17|1757.17|1757.42|1757.42|1755.15|1755.15|0
1588674900000|2020-05-05 10:35:00|1757.34|1757.34|1757.32|1757.32|1757.72|1757.72|1756.18|1756.18|0
1588675200000|2020-05-05 10:40:00|1757.49|1757.49|1759.03|1759.03|1759.22|1759.22|1757.49|1757.49|0
1588675500000|2020-05-05 10:45:00|1759.23|1759.23|1760.31|1760.31|1760.31|1760.31|1759.23|1759.23|0
1588675800000|2020-05-05 10:50:00|1760.54|1760.54|1762|1762|1762|1762|1760.47|1760.47|0
1588676100000|2020-05-05 10:55:00|1761.93|1761.93|1762.16|1762.16|1762.62|1762.62|1760.74|1760.74|0
1588676400000|2020-05-05 11:00:00|1762.55|1762.55|1760.16|1760.16|1762.55|1762.55|1760.03|1760.03|0
1588676700000|2020-05-05 11:05:00|1760.09|1760.09|1756.35|1756.35|1760.09|1760.09|1756.07|1756.07|0
1588677000000|2020-05-05 11:10:00|1756.17|1756.17|1759.13|1759.13|1759.16|1759.16|1755.59|1755.59|0
1588677300000|2020-05-05 11:15:00|1759.26|1759.26|1755.75|1755.75|1760.03|1760.03|1755.22|1755.22|0
1588677600000|2020-05-05 11:20:00|1755.86|1755.86|1756.33|1756.33|1756.79|1756.79|1755.63|1755.63|0
1588677900000|2020-05-05 11:25:00|1756.3|1756.3|1756.34|1756.34|1757.11|1757.11|1756.02|1756.02|0
1588678200000|2020-05-05 11:30:00|1756.47|1756.47|1758.99|1758.99|1759.25|1759.25|1756.21|1756.21|0
1588678500000|2020-05-05 11:35:00|1759.59|1759.59|1759.69|1759.69|1760.45|1760.45|1759.46|1759.46|0
1588678800000|2020-05-05 11:40:00|1759.58|1759.58|1758.49|1758.49|1759.58|1759.58|1757.68|1757.68|0
1588679100000|2020-05-05 11:45:00|1758.72|1758.72|1758.92|1758.92|1759.7|1759.7|1758.26|1758.26|0
1588679400000|2020-05-05 11:50:00|1759.02|1759.02|1757.77|1757.77|1759.87|1759.87|1757.7|1757.7|0
1588679700000|2020-05-05 11:55:00|1757.85|1757.85|1755.92|1755.92|1758.07|1758.07|1755.92|1755.92|0
1588680000000|2020-05-05 12:00:00|1756.15|1756.15|1758.22|1758.22|1758.22|1758.22|1755.54|1755.54|0
1588680300000|2020-05-05 12:05:00|1758.33|1758.33|1762.98|1762.98|1762.98|1762.98|1758.33|1758.33|0
1588680600000|2020-05-05 12:10:00|1763.21|1763.21|1763.4|1763.4|1763.69|1763.69|1762.33|1762.33|0
1588680900000|2020-05-05 12:15:00|1763.17|1763.17|1767.27|1767.27|1767.68|1767.68|1763.17|1763.17|0
1588681200000|2020-05-05 12:20:00|1767.5|1767.5|1768.08|1768.08|1769.04|1769.04|1767.26|1767.26|0
1588681500000|2020-05-05 12:25:00|1767.62|1767.62|1769.01|1769.01|1769.43|1769.43|1767.16|1767.16|0
1588681800000|2020-05-05 12:30:00|1768.55|1768.55|1766.8|1766.8|1769.93|1769.93|1766.57|1766.57|0
1588682100000|2020-05-05 12:35:00|1767|1767|1765.88|1765.88|1767|1767|1765.29|1765.29|0
1588682400000|2020-05-05 12:40:00|1766.03|1766.03|1766.49|1766.49|1767|1767|1764.77|1764.77|0
1588682700000|2020-05-05 12:45:00|1766.29|1766.29|1766.19|1766.19|1767|1767|1765.46|1765.46|0
1588683000000|2020-05-05 12:50:00|1766.07|1766.07|1765.25|1765.25|1766.99|1766.99|1764.93|1764.93|0
1588683300000|2020-05-05 12:55:00|1764.79|1764.79|1765.18|1765.18|1765.56|1765.56|1763.74|1763.74|0
1588683600000|2020-05-05 13:00:00|1765.41|1765.41|1761.97|1761.97|1765.41|1765.41|1760.78|1760.78|0
1588683900000|2020-05-05 13:05:00|1762.2|1762.2|1764.1|1764.1|1764.1|1764.1|1762.2|1762.2|0
1588684200000|2020-05-05 13:10:00|1764.17|1764.17|1764.1|1764.1|1764.35|1764.35|1762.34|1762.34|0
1588684500000|2020-05-05 13:15:00|1764.22|1764.22|1762.2|1762.2|1764.78|1764.78|1761.74|1761.74|0
1588684800000|2020-05-05 13:20:00|1762.32|1762.32|1761.73|1761.73|1762.87|1762.87|1760.8|1760.8|0
1588685100000|2020-05-05 13:25:00|1762.19|1762.19|1761.82|1761.82|1762.44|1762.44|1761.15|1761.15|0
1588685400000|2020-05-05 13:30:00|1761.59|1761.59|1765.7|1765.7|1765.7|1765.7|1761.26|1761.26|0
1588685700000|2020-05-05 13:35:00|1765.47|1765.47|1763.61|1763.61|1765.57|1765.57|1763.23|1763.23|0
1588686000000|2020-05-05 13:40:00|1763.55|1763.55|1761.65|1761.65|1764.27|1764.27|1761.06|1761.06|0
1588686300000|2020-05-05 13:45:00|1761.99|1761.99|1765.62|1765.62|1765.62|1765.62|1761.22|1761.22|0
1588686600000|2020-05-05 13:50:00|1765.77|1765.77|1765.84|1765.84|1767.67|1767.67|1765.77|1765.77|0
1588686900000|2020-05-05 13:55:00|1765.96|1765.96|1766.38|1766.38|1767.26|1767.26|1765.68|1765.68|0
1588687200000|2020-05-05 14:00:00|1766.15|1766.15|1767.1|1767.1|1767.78|1767.78|1765.95|1765.95|0
1588687500000|2020-05-05 14:05:00|1767.33|1767.33|1765.71|1765.71|1767.76|1767.76|1765.71|1765.71|0
1588687800000|2020-05-05 14:10:00|1765.48|1765.48|1761.43|1761.43|1765.48|1765.48|1761.1|1761.1|0
1588688100000|2020-05-05 14:15:00|1761.53|1761.53|1762.18|1762.18|1762.57|1762.57|1760.78|1760.78|0
1588688400000|2020-05-05 14:20:00|1762.09|1762.09|1758.15|1758.15|1762.16|1762.16|1758.15|1758.15|0
1588688700000|2020-05-05 14:25:00|1757.69|1757.69|1755.47|1755.47|1758.28|1758.28|1755.34|1755.34|0
1588689000000|2020-05-05 14:30:00|1755.4|1755.4|1757.55|1757.55|1757.96|1757.96|1754.8|1754.8|0
1588689300000|2020-05-05 14:35:00|1757.32|1757.32|1758.7|1758.7|1758.7|1758.7|1756.94|1756.94|0
1588689600000|2020-05-05 14:40:00|1758.85|1758.85|1757.35|1757.35|1759.15|1759.15|1755.32|1755.32|0
1588689900000|2020-05-05 14:45:00|1757.23|1757.23|1756.5|1756.5|1757.78|1757.78|1755.02|1755.02|0
1588690200000|2020-05-05 14:50:00|1756.39|1756.39|1758.08|1758.08|1758.08|1758.08|1755.85|1755.85|0
1588690500000|2020-05-05 14:55:00|1758.42|1758.42|1758.37|1758.37|1759.42|1759.42|1757.52|1757.52|0
1588690800000|2020-05-05 15:00:00|1758.83|1758.83|1760.86|1760.86|1761.04|1761.04|1758.6|1758.6|0
1588691100000|2020-05-05 15:05:00|1760.8|1760.8|1762.03|1762.03|1762.37|1762.37|1760.44|1760.44|0
1588691400000|2020-05-05 15:10:00|1762.1|1762.1|1760.13|1760.13|1762.34|1762.34|1758.84|1758.84|0
1588691700000|2020-05-05 15:15:00|1760.06|1760.06|1758.67|1758.67|1760.13|1760.13|1756.17|1756.17|0
1588692000000|2020-05-05 15:20:00|1758.9|1758.9|1761.29|1761.29|1761.76|1761.76|1758.6|1758.6|0
1588692300000|2020-05-05 15:25:00|1761.43|1761.43|1763.07|1763.07|1763.93|1763.93|1761.31|1761.31|0
1588749300000|2020-05-06 07:15:00|1751.13|1751.13|1753.68|1753.68|1753.68|1753.68|1749.25|1749.25|0
1588749600000|2020-05-06 07:20:00|1753.58|1753.58|1755.8|1755.8|1758.14|1758.14|1753.09|1753.09|0
1588749900000|2020-05-06 07:25:00|1755.57|1755.57|1755.45|1755.45|1756.18|1756.18|1753.89|1753.89|0
1588750200000|2020-05-06 07:30:00|1755.34|1755.34|1757.45|1757.45|1757.98|1757.98|1755.07|1755.07|0
1588750500000|2020-05-06 07:35:00|1757.39|1757.39|1754.86|1754.86|1757.82|1757.82|1754.13|1754.13|0
1588750800000|2020-05-06 07:40:00|1754.63|1754.63|1757.43|1757.43|1758.6|1758.6|1754.63|1754.63|0
1588751100000|2020-05-06 07:45:00|1757.64|1757.64|1760.97|1760.97|1761.42|1761.42|1757.64|1757.64|0
1588751400000|2020-05-06 07:50:00|1760.51|1760.51|1759.08|1759.08|1762.69|1762.69|1758.87|1758.87|0
1588751700000|2020-05-06 07:55:00|1759.32|1759.32|1756.85|1756.85|1759.32|1759.32|1756.85|1756.85|0
1588752000000|2020-05-06 08:00:00|1757.15|1757.15|1759.99|1759.99|1760.39|1760.39|1756.31|1756.31|0
1588752300000|2020-05-06 08:05:00|1760.12|1760.12|1760.62|1760.62|1761.37|1761.37|1759.52|1759.52|0
1588752600000|2020-05-06 08:10:00|1760.49|1760.49|1758.54|1758.54|1761.77|1761.77|1758.31|1758.31|0
1588752900000|2020-05-06 08:15:00|1758.77|1758.77|1758.41|1758.41|1759.08|1759.08|1756.78|1756.78|0
1588753200000|2020-05-06 08:20:00|1758.52|1758.52|1760.77|1760.77|1760.94|1760.94|1758.52|1758.52|0
1588753500000|2020-05-06 08:25:00|1760.31|1760.31|1757.86|1757.86|1761.13|1761.13|1757.86|1757.86|0
1588753800000|2020-05-06 08:30:00|1757.63|1757.63|1758.06|1758.06|1758.06|1758.06|1755.08|1755.08|0
1588754100000|2020-05-06 08:35:00|1758.41|1758.41|1760.96|1760.96|1764.93|1764.93|1758.41|1758.41|0
1588754400000|2020-05-06 08:40:00|1761.42|1761.42|1760.33|1760.33|1761.53|1761.53|1759.29|1759.29|0
1588754700000|2020-05-06 08:45:00|1760.3|1760.3|1761.48|1761.48|1761.48|1761.48|1759.29|1759.29|0
1588755000000|2020-05-06 08:50:00|1761.75|1761.75|1762.72|1762.72|1762.72|1762.72|1761.26|1761.26|0
1588755300000|2020-05-06 08:55:00|1762.76|1762.76|1763.27|1763.27|1764.03|1764.03|1762.21|1762.21|0
1588755600000|2020-05-06 09:00:00|1763.54|1763.54|1763.6|1763.6|1764.22|1764.22|1763.35|1763.35|0
1588755900000|2020-05-06 09:05:00|1763.37|1763.37|1762.98|1762.98|1763.37|1763.37|1760.49|1760.49|0
1588756200000|2020-05-06 09:10:00|1763.21|1763.21|1762.08|1762.08|1764.84|1764.84|1761.87|1761.87|0
1588756500000|2020-05-06 09:15:00|1761.85|1761.85|1763.7|1763.7|1763.7|1763.7|1761.2|1761.2|0
1588756800000|2020-05-06 09:20:00|1763.83|1763.83|1761.99|1761.99|1764.37|1764.37|1761.99|1761.99|0
1588757100000|2020-05-06 09:25:00|1761.86|1761.86|1763.95|1763.95|1763.95|1763.95|1761.73|1761.73|0
1588757400000|2020-05-06 09:30:00|1764.02|1764.02|1764.85|1764.85|1766.28|1766.28|1763.56|1763.56|0
1588757700000|2020-05-06 09:35:00|1764.44|1764.44|1763.63|1763.63|1765.03|1765.03|1763.35|1763.35|0
1588758000000|2020-05-06 09:40:00|1763.48|1763.48|1764.35|1764.35|1764.69|1764.69|1762.58|1762.58|0
1588758300000|2020-05-06 09:45:00|1764.41|1764.41|1764.25|1764.25|1765.08|1765.08|1763.74|1763.74|0
1588758600000|2020-05-06 09:50:00|1764.32|1764.32|1767.5|1767.5|1768.08|1768.08|1764.32|1764.32|0
1588758900000|2020-05-06 09:55:00|1767.57|1767.57|1770.3|1770.3|1771.12|1771.12|1767.22|1767.22|0
1588759200000|2020-05-06 10:00:00|1770.37|1770.37|1767.86|1767.86|1771.75|1771.75|1767.86|1767.86|0
1588759500000|2020-05-06 10:05:00|1768.06|1768.06|1769.07|1769.07|1771.58|1771.58|1767.83|1767.83|0
1588759800000|2020-05-06 10:10:00|1769.04|1769.04|1767.79|1767.79|1769.73|1769.73|1767.36|1767.36|0
1588760100000|2020-05-06 10:15:00|1767.65|1767.65|1764.11|1764.11|1767.65|1767.65|1764.08|1764.08|0
1588760400000|2020-05-06 10:20:00|1763.98|1763.98|1762.34|1762.34|1764.26|1764.26|1762.34|1762.34|0
1588760700000|2020-05-06 10:25:00|1762.28|1762.28|1766.12|1766.12|1766.12|1766.12|1760.9|1760.9|0
1588761000000|2020-05-06 10:30:00|1766.26|1766.26|1767.34|1767.34|1768.23|1768.23|1766.17|1766.17|0
1588761300000|2020-05-06 10:35:00|1767.27|1767.27|1769.01|1769.01|1769.59|1769.59|1766.57|1766.57|0
1588761600000|2020-05-06 10:40:00|1769.05|1769.05|1768.53|1768.53|1769.7|1769.7|1768.41|1768.41|0
1588761900000|2020-05-06 10:45:00|1768.3|1768.3|1768.1|1768.1|1768.3|1768.3|1766.58|1766.58|0
1588762200000|2020-05-06 10:50:00|1768.17|1768.17|1767.38|1767.38|1768.17|1768.17|1766.69|1766.69|0
1588762500000|2020-05-06 10:55:00|1767.45|1767.45|1767.19|1767.19|1768.43|1768.43|1766.64|1766.64|0
1588762800000|2020-05-06 11:00:00|1766.38|1766.38|1768.64|1768.64|1769.27|1769.27|1764.71|1764.71|0
1588763100000|2020-05-06 11:05:00|1768.41|1768.41|1761.07|1761.07|1768.41|1768.41|1760.63|1760.63|0
1588763400000|2020-05-06 11:10:00|1761.3|1761.3|1761.15|1761.15|1762.28|1762.28|1760.64|1760.64|0
1588763700000|2020-05-06 11:15:00|1760.92|1760.92|1763.1|1763.1|1763.37|1763.37|1760.92|1760.92|0
1588764000000|2020-05-06 11:20:00|1762.53|1762.53|1761.13|1761.13|1762.66|1762.66|1761.13|1761.13|0
1588764300000|2020-05-06 11:25:00|1760.79|1760.79|1761.58|1761.58|1761.58|1761.58|1760.19|1760.19|0
1588764600000|2020-05-06 11:30:00|1761.45|1761.45|1758.88|1758.88|1762.05|1762.05|1758.88|1758.88|0
1588764900000|2020-05-06 11:35:00|1758.65|1758.65|1755.95|1755.95|1758.65|1758.65|1755.95|1755.95|0
1588765200000|2020-05-06 11:40:00|1755.88|1755.88|1757.27|1757.27|1757.56|1757.56|1755.2|1755.2|0
1588765500000|2020-05-06 11:45:00|1757.41|1757.41|1757.29|1757.29|1758.04|1758.04|1756.71|1756.71|0
1588765800000|2020-05-06 11:50:00|1757.39|1757.39|1757.49|1757.49|1758.7|1758.7|1757.2|1757.2|0
1588766100000|2020-05-06 11:55:00|1757.56|1757.56|1755.62|1755.62|1758|1758|1755.09|1755.09|0
1588766400000|2020-05-06 12:00:00|1755.48|1755.48|1756.68|1756.68|1756.89|1756.89|1755.07|1755.07|0
1588766700000|2020-05-06 12:05:00|1756.61|1756.61|1756.99|1756.99|1756.99|1756.99|1755.55|1755.55|0
1588767000000|2020-05-06 12:10:00|1757.13|1757.13|1756.93|1756.93|1757.65|1757.65|1756.52|1756.52|0
1588767300000|2020-05-06 12:15:00|1757.45|1757.45|1755.41|1755.41|1757.99|1757.99|1755.2|1755.2|0
1588767600000|2020-05-06 12:20:00|1755.16|1755.16|1757.88|1757.88|1757.88|1757.88|1755.16|1755.16|0
1588767900000|2020-05-06 12:25:00|1757.65|1757.65|1757.06|1757.06|1757.65|1757.65|1756.72|1756.72|0
1588768200000|2020-05-06 12:30:00|1757.29|1757.29|1756.09|1756.09|1757.29|1757.29|1755.05|1755.05|0
1588768500000|2020-05-06 12:35:00|1756.02|1756.02|1753.52|1753.52|1756.02|1756.02|1753.52|1753.52|0
1588768800000|2020-05-06 12:40:00|1753.41|1753.41|1754.51|1754.51|1754.51|1754.51|1752.39|1752.39|0
1588769100000|2020-05-06 12:45:00|1754.71|1754.71|1754.69|1754.69|1756.13|1756.13|1754.62|1754.62|0
1588769400000|2020-05-06 12:50:00|1754.56|1754.56|1756.19|1756.19|1757.11|1757.11|1753.85|1753.85|0
1588769700000|2020-05-06 12:55:00|1756.25|1756.25|1757.68|1757.68|1757.68|1757.68|1756.03|1756.03|0
1588770000000|2020-05-06 13:00:00|1757.86|1757.86|1760.58|1760.58|1760.7|1760.7|1756.65|1756.65|0
1588770300000|2020-05-06 13:05:00|1760.7|1760.7|1762.44|1762.44|1763.85|1763.85|1760.24|1760.24|0
1588770600000|2020-05-06 13:10:00|1762.67|1762.67|1761.32|1761.32|1762.67|1762.67|1760.89|1760.89|0
1588770900000|2020-05-06 13:15:00|1761.43|1761.43|1759.12|1759.12|1762.12|1762.12|1759.11|1759.11|0
1588771200000|2020-05-06 13:20:00|1759.05|1759.05|1762.86|1762.86|1763.05|1763.05|1758.39|1758.39|0
1588771500000|2020-05-06 13:25:00|1762.79|1762.79|1763.13|1763.13|1763.36|1763.36|1761.66|1761.66|0
1588771800000|2020-05-06 13:30:00|1763.23|1763.23|1764.66|1764.66|1766.28|1766.28|1762.96|1762.96|0
1588772100000|2020-05-06 13:35:00|1764.42|1764.42|1766.85|1766.85|1767.24|1767.24|1764.42|1764.42|0
1588772400000|2020-05-06 13:40:00|1766.95|1766.95|1766.8|1766.8|1768.55|1768.55|1765.59|1765.59|0
1588772700000|2020-05-06 13:45:00|1766.57|1766.57|1769.37|1769.37|1770.56|1770.56|1766.39|1766.39|0
1588773000000|2020-05-06 13:50:00|1769.26|1769.26|1763.91|1763.91|1769.33|1769.33|1763.91|1763.91|0
1588773300000|2020-05-06 13:55:00|1764.14|1764.14|1759.56|1759.56|1764.62|1764.62|1759.36|1759.36|0
1588773600000|2020-05-06 14:00:00|1759.04|1759.04|1754.56|1754.56|1761.45|1761.45|1754.56|1754.56|0
1588773900000|2020-05-06 14:05:00|1754.49|1754.49|1753.56|1753.56|1755.19|1755.19|1753.56|1753.56|0
1588774200000|2020-05-06 14:10:00|1753.33|1753.33|1755.29|1755.29|1755.29|1755.29|1751.91|1751.91|0
1588774500000|2020-05-06 14:15:00|1755.46|1755.46|1759.69|1759.69|1761.12|1761.12|1755.46|1755.46|0
1588774800000|2020-05-06 14:20:00|1759.48|1759.48|1762.96|1762.96|1763.08|1763.08|1759.45|1759.45|0
1588775100000|2020-05-06 14:25:00|1762.58|1762.58|1763.18|1763.18|1764.1|1764.1|1762.12|1762.12|0
1588775400000|2020-05-06 14:30:00|1763.25|1763.25|1764.97|1764.97|1766.29|1766.29|1762.81|1762.81|0
1588775700000|2020-05-06 14:35:00|1765.17|1765.17|1759.28|1759.28|1765.34|1765.34|1758.84|1758.84|0
1588776000000|2020-05-06 14:40:00|1759.45|1759.45|1763.33|1763.33|1763.71|1763.71|1759.45|1759.45|0
1588776300000|2020-05-06 14:45:00|1763.46|1763.46|1767.64|1767.64|1768.12|1768.12|1763.46|1763.46|0
1588776600000|2020-05-06 14:50:00|1767.41|1767.41|1764.42|1764.42|1768.19|1768.19|1764.42|1764.42|0
1588776900000|2020-05-06 14:55:00|1764.48|1764.48|1762.17|1762.17|1765.51|1765.51|1762.13|1762.13|0
1588777200000|2020-05-06 15:00:00|1762.4|1762.4|1762.05|1762.05|1762.74|1762.74|1761.56|1761.56|0
1588777500000|2020-05-06 15:05:00|1762.17|1762.17|1763.24|1763.24|1763.34|1763.34|1761.05|1761.05|0
1588777800000|2020-05-06 15:10:00|1763.28|1763.28|1762.22|1762.22|1764.14|1764.14|1762.22|1762.22|0
1588778100000|2020-05-06 15:15:00|1762.4|1762.4|1758.92|1758.92|1762.4|1762.4|1758.82|1758.82|0
1588778400000|2020-05-06 15:20:00|1758.99|1758.99|1761.55|1761.55|1762.87|1762.87|1758.89|1758.89|0
1588778700000|2020-05-06 15:25:00|1761.32|1761.32|1763.31|1763.31|1763.49|1763.49|1759.15|1759.15|0
1588835700000|2020-05-07 07:15:00|1784.26|1784.26|1785.75|1785.75|1785.75|1785.75|1782.27|1782.27|0
1588836000000|2020-05-07 07:20:00|1785.4|1785.4|1781.41|1781.41|1786.04|1786.04|1781.41|1781.41|0
1588836300000|2020-05-07 07:25:00|1781.64|1781.64|1782.75|1782.75|1784.91|1784.91|1781.39|1781.39|0
1588836600000|2020-05-07 07:30:00|1782.89|1782.89|1787.5|1787.5|1788.03|1788.03|1781.6|1781.6|0
1588836900000|2020-05-07 07:35:00|1786.98|1786.98|1787.17|1787.17|1787.37|1787.37|1783.44|1783.44|0
1588837200000|2020-05-07 07:40:00|1787.34|1787.34|1791.23|1791.23|1791.69|1791.69|1787.03|1787.03|0
1588837500000|2020-05-07 07:45:00|1791.06|1791.06|1794.11|1794.11|1794.79|1794.79|1791.06|1791.06|0
1588837800000|2020-05-07 07:50:00|1794.18|1794.18|1793.22|1793.22|1795.05|1795.05|1793.09|1793.09|0
1588838100000|2020-05-07 07:55:00|1793.15|1793.15|1791.98|1791.98|1793.74|1793.74|1790.99|1790.99|0
1588838400000|2020-05-07 08:00:00|1791.83|1791.83|1796.03|1796.03|1797.23|1797.23|1791.66|1791.66|0
1588838700000|2020-05-07 08:05:00|1796.49|1796.49|1795.79|1795.79|1796.95|1796.95|1794.93|1794.93|0
1588839000000|2020-05-07 08:10:00|1795.96|1795.96|1793.82|1793.82|1795.96|1795.96|1793.82|1793.82|0
1588839300000|2020-05-07 08:15:00|1794|1794|1793.93|1793.93|1795.53|1795.53|1793.82|1793.82|0
1588839600000|2020-05-07 08:20:00|1793.47|1793.47|1789.9|1789.9|1794.32|1794.32|1789.9|1789.9|0
1588839900000|2020-05-07 08:25:00|1790.35|1790.35|1791.64|1791.64|1792.09|1792.09|1789.38|1789.38|0
1588840200000|2020-05-07 08:30:00|1791.1|1791.1|1792.26|1792.26|1792.71|1792.71|1790.25|1790.25|0
1588840500000|2020-05-07 08:35:00|1791.95|1791.95|1791.93|1791.93|1792.3|1792.3|1791.06|1791.06|0
1588840800000|2020-05-07 08:40:00|1792.09|1792.09|1793.28|1793.28|1793.58|1793.58|1791.37|1791.37|0
1588841100000|2020-05-07 08:45:00|1793.51|1793.51|1798.12|1798.12|1798.12|1798.12|1793.3|1793.3|0
1588841400000|2020-05-07 08:50:00|1797.98|1797.98|1796.03|1796.03|1797.98|1797.98|1796|1796|0
1588841700000|2020-05-07 08:55:00|1795.8|1795.8|1794.32|1794.32|1796.74|1796.74|1793.63|1793.63|0
1588842000000|2020-05-07 09:00:00|1794.46|1794.46|1795.92|1795.92|1796.09|1796.09|1794.36|1794.36|0
1588842300000|2020-05-07 09:05:00|1795.96|1795.96|1794.68|1794.68|1796.11|1796.11|1793.76|1793.76|0
1588842600000|2020-05-07 09:10:00|1794.75|1794.75|1795.87|1795.87|1796.07|1796.07|1794.61|1794.61|0
1588842900000|2020-05-07 09:15:00|1795.64|1795.64|1796.61|1796.61|1796.84|1796.84|1794.44|1794.44|0
1588843200000|2020-05-07 09:20:00|1796.38|1796.38|1795.4|1795.4|1796.43|1796.43|1795.4|1795.4|0
1588843500000|2020-05-07 09:25:00|1795.68|1795.68|1794.26|1794.26|1795.82|1795.82|1793.79|1793.79|0
1588843800000|2020-05-07 09:30:00|1794.05|1794.05|1794.08|1794.08|1794.13|1794.13|1793.17|1793.17|0
1588844100000|2020-05-07 09:35:00|1794.29|1794.29|1795.34|1795.34|1797.2|1797.2|1794.04|1794.04|0
1588844400000|2020-05-07 09:40:00|1795.19|1795.19|1795.71|1795.71|1796.17|1796.17|1794.53|1794.53|0
1588844700000|2020-05-07 09:45:00|1795.74|1795.74|1794.96|1794.96|1796.23|1796.23|1794.72|1794.72|0
1588845000000|2020-05-07 09:50:00|1795.52|1795.52|1797.06|1797.06|1797.68|1797.68|1795.52|1795.52|0
1588845300000|2020-05-07 09:55:00|1797.13|1797.13|1795.63|1795.63|1797.88|1797.88|1795.63|1795.63|0
1588845600000|2020-05-07 10:00:00|1795.59|1795.59|1793.78|1793.78|1795.59|1795.59|1793.32|1793.32|0
1588845900000|2020-05-07 10:05:00|1793.32|1793.32|1794.95|1794.95|1794.98|1794.98|1793.04|1793.04|0
1588846200000|2020-05-07 10:10:00|1795.22|1795.22|1794.87|1794.87|1795.66|1795.66|1794.17|1794.17|0
1588846500000|2020-05-07 10:15:00|1794.91|1794.91|1793.92|1793.92|1795.67|1795.67|1793.89|1793.89|0
1588846800000|2020-05-07 10:20:00|1794.15|1794.15|1795.27|1795.27|1795.27|1795.27|1792.69|1792.69|0
1588847100000|2020-05-07 10:25:00|1795.7|1795.7|1794.7|1794.7|1797.69|1797.69|1794.22|1794.22|0
1588847400000|2020-05-07 10:30:00|1794.77|1794.77|1794.74|1794.74|1796.25|1796.25|1793.86|1793.86|0
1588847700000|2020-05-07 10:35:00|1794.68|1794.68|1795.17|1795.17|1795.32|1795.32|1793.6|1793.6|0
1588848000000|2020-05-07 10:40:00|1795.4|1795.4|1797.15|1797.15|1797.3|1797.3|1795.09|1795.09|0
1588848300000|2020-05-07 10:45:00|1797.08|1797.08|1797.07|1797.07|1798.68|1798.68|1796.85|1796.85|0
1588848600000|2020-05-07 10:50:00|1796.94|1796.94|1794.39|1794.39|1796.94|1796.94|1794.19|1794.19|0
1588848900000|2020-05-07 10:55:00|1794.66|1794.66|1796.49|1796.49|1797.52|1797.52|1794.41|1794.41|0
1588849200000|2020-05-07 11:00:00|1795.94|1795.94|1795.77|1795.77|1797.4|1797.4|1794.36|1794.36|0
1588849500000|2020-05-07 11:05:00|1795.54|1795.54|1794.58|1794.58|1795.54|1795.54|1793.07|1793.07|0
1588849800000|2020-05-07 11:10:00|1794.37|1794.37|1796.19|1796.19|1796.32|1796.32|1794.33|1794.33|0
1588850100000|2020-05-07 11:15:00|1796.12|1796.12|1798.36|1798.36|1798.67|1798.67|1796.12|1796.12|0
1588850400000|2020-05-07 11:20:00|1798.29|1798.29|1798.13|1798.13|1798.62|1798.62|1798.09|1798.09|0
1588850700000|2020-05-07 11:25:00|1797.98|1797.98|1796.1|1796.1|1797.98|1797.98|1795.64|1795.64|0
1588851000000|2020-05-07 11:30:00|1796.17|1796.17|1796.82|1796.82|1797.02|1797.02|1794.71|1794.71|0
1588851300000|2020-05-07 11:35:00|1796.95|1796.95|1796.9|1796.9|1797.92|1797.92|1796.48|1796.48|0
1588851600000|2020-05-07 11:40:00|1797.13|1797.13|1798.26|1798.26|1799.3|1799.3|1797.13|1797.13|0
1588851900000|2020-05-07 11:45:00|1797.99|1797.99|1799.71|1799.71|1799.71|1799.71|1797.86|1797.86|0
1588852200000|2020-05-07 11:50:00|1799.84|1799.84|1801.25|1801.25|1801.51|1801.51|1799.43|1799.43|0
1588852500000|2020-05-07 11:55:00|1801.39|1801.39|1802.12|1802.12|1802.92|1802.92|1801.39|1801.39|0
1588852800000|2020-05-07 12:00:00|1802.19|1802.19|1798.43|1798.43|1802.4|1802.4|1797.97|1797.97|0
1588853100000|2020-05-07 12:05:00|1798.29|1798.29|1797.32|1797.32|1798.29|1798.29|1797.05|1797.05|0
1588853400000|2020-05-07 12:10:00|1797.55|1797.55|1797.22|1797.22|1797.55|1797.55|1795.85|1795.85|0
1588853700000|2020-05-07 12:15:00|1797.16|1797.16|1798.46|1798.46|1799.07|1799.07|1797.16|1797.16|0
1588854000000|2020-05-07 12:20:00|1798.17|1798.17|1802.3|1802.3|1802.3|1802.3|1797.94|1797.94|0
1588854300000|2020-05-07 12:25:00|1802.22|1802.22|1802.67|1802.67|1803.17|1803.17|1801.03|1801.03|0
1588854600000|2020-05-07 12:30:00|1803.13|1803.13|1804.23|1804.23|1804.23|1804.23|1802.3|1802.3|0
1588854900000|2020-05-07 12:35:00|1804|1804|1803.54|1803.54|1806.26|1806.26|1803.54|1803.54|0
1588855200000|2020-05-07 12:40:00|1803.61|1803.61|1807.29|1807.29|1807.29|1807.29|1803.53|1803.53|0
1588855500000|2020-05-07 12:45:00|1807.36|1807.36|1806.42|1806.42|1808.03|1808.03|1805.97|1805.97|0
1588855800000|2020-05-07 12:50:00|1806.46|1806.46|1803.88|1803.88|1806.77|1806.77|1803.57|1803.57|0
1588856100000|2020-05-07 12:55:00|1803.81|1803.81|1806.53|1806.53|1806.53|1806.53|1803.51|1803.51|0
1588856400000|2020-05-07 13:00:00|1806.46|1806.46|1806.4|1806.4|1806.46|1806.46|1805.12|1805.12|0
1588856700000|2020-05-07 13:05:00|1806.17|1806.17|1808.5|1808.5|1808.5|1808.5|1806.01|1806.01|0
1588857000000|2020-05-07 13:10:00|1808.27|1808.27|1806.28|1806.28|1808.71|1808.71|1806.14|1806.14|0
1588857300000|2020-05-07 13:15:00|1806.51|1806.51|1806.24|1806.24|1807.09|1807.09|1804.5|1804.5|0
1588857600000|2020-05-07 13:20:00|1806.93|1806.93|1808.69|1808.69|1809.27|1809.27|1806.93|1806.93|0
1588857900000|2020-05-07 13:25:00|1808.48|1808.48|1810.52|1810.52|1810.98|1810.98|1807.3|1807.3|0
1588858200000|2020-05-07 13:30:00|1810.98|1810.98|1812.23|1812.23|1812.85|1812.85|1809.69|1809.69|0
1588858500000|2020-05-07 13:35:00|1811.54|1811.54|1809.86|1809.86|1811.54|1811.54|1808.22|1808.22|0
1588858800000|2020-05-07 13:40:00|1809.79|1809.79|1813.91|1813.91|1813.99|1813.99|1809.41|1809.41|0
1588859100000|2020-05-07 13:45:00|1814.19|1814.19|1813.07|1813.07|1814.67|1814.67|1812.46|1812.46|0
1588859400000|2020-05-07 13:50:00|1813.01|1813.01|1814.55|1814.55|1814.55|1814.55|1812.21|1812.21|0
1588859700000|2020-05-07 13:55:00|1814.68|1814.68|1811.32|1811.32|1815.26|1815.26|1810.55|1810.55|0
1588860000000|2020-05-07 14:00:00|1811.19|1811.19|1812.58|1812.58|1815.72|1815.72|1811.16|1811.16|0
1588860300000|2020-05-07 14:05:00|1812.51|1812.51|1812.9|1812.9|1813.39|1813.39|1809.78|1809.78|0
1588860600000|2020-05-07 14:10:00|1812.83|1812.83|1815.92|1815.92|1816.06|1816.06|1812.33|1812.33|0
1588860900000|2020-05-07 14:15:00|1815.81|1815.81|1818.38|1818.38|1818.62|1818.62|1815.53|1815.53|0
1588861200000|2020-05-07 14:20:00|1818.15|1818.15|1816.52|1816.52|1819|1819|1816.42|1816.42|0
1588861500000|2020-05-07 14:25:00|1816.29|1816.29|1817.94|1817.94|1819.55|1819.55|1816.18|1816.18|0
1588861800000|2020-05-07 14:30:00|1818.17|1818.17|1818.12|1818.12|1820.16|1820.16|1817.96|1817.96|0
1588862100000|2020-05-07 14:35:00|1818.15|1818.15|1816.01|1816.01|1818.15|1818.15|1814.63|1814.63|0
1588862400000|2020-05-07 14:40:00|1816.08|1816.08|1815.48|1815.48|1817.98|1817.98|1815.28|1815.28|0
1588862700000|2020-05-07 14:45:00|1815.12|1815.12|1810.76|1810.76|1815.87|1815.87|1810.66|1810.66|0
1588863000000|2020-05-07 14:50:00|1810.82|1810.82|1812.29|1812.29|1812.41|1812.41|1810.82|1810.82|0
1588863300000|2020-05-07 14:55:00|1812.42|1812.42|1812.67|1812.67|1812.9|1812.9|1811.43|1811.43|0
1588863600000|2020-05-07 15:00:00|1812.9|1812.9|1815.8|1815.8|1816.02|1816.02|1812.81|1812.81|0
1588863900000|2020-05-07 15:05:00|1815.76|1815.76|1814.22|1814.22|1815.76|1815.76|1814.07|1814.07|0
1588864200000|2020-05-07 15:10:00|1814.33|1814.33|1813.57|1813.57|1815.98|1815.98|1813.57|1813.57|0
1588864500000|2020-05-07 15:15:00|1813.23|1813.23|1812.75|1812.75|1813.3|1813.3|1811.67|1811.67|0
1588864800000|2020-05-07 15:20:00|1812.81|1812.81|1811.99|1811.99|1812.88|1812.88|1810.93|1810.93|0
1588865100000|2020-05-07 15:25:00|1811.64|1811.64|1812.18|1812.18|1813.27|1813.27|1807.96|1807.96|0
1589181300000|2020-05-11 07:15:00|1817.3|1817.3|1818.01|1818.01|1819.45|1819.45|1815.51|1815.51|0
1589181600000|2020-05-11 07:20:00|1817.28|1817.28|1813.64|1813.64|1817.73|1817.73|1812.58|1812.58|0
1589181900000|2020-05-11 07:25:00|1814.33|1814.33|1815.63|1815.63|1816|1816|1811.04|1811.04|0
1589182200000|2020-05-11 07:30:00|1815.69|1815.69|1815.31|1815.31|1817.25|1817.25|1811.12|1811.12|0
1589182500000|2020-05-11 07:35:00|1814.86|1814.86|1818.15|1818.15|1818.53|1818.53|1812.64|1812.64|0
1589182800000|2020-05-11 07:40:00|1818.08|1818.08|1813.53|1813.53|1819.32|1819.32|1813.53|1813.53|0
1589183100000|2020-05-11 07:45:00|1813.26|1813.26|1812.86|1812.86|1813.29|1813.29|1810.54|1810.54|0
1589183400000|2020-05-11 07:50:00|1813.31|1813.31|1816.67|1816.67|1817.24|1817.24|1812.72|1812.72|0
1589183700000|2020-05-11 07:55:00|1816.13|1816.13|1815.05|1815.05|1819.13|1819.13|1814.71|1814.71|0
1589184000000|2020-05-11 08:00:00|1814.65|1814.65|1811.93|1811.93|1814.65|1814.65|1811.51|1811.51|0
1589184300000|2020-05-11 08:05:00|1811.86|1811.86|1808.89|1808.89|1812.39|1812.39|1808.23|1808.23|0
1589184600000|2020-05-11 08:10:00|1808.96|1808.96|1813.07|1813.07|1813.54|1813.54|1808.5|1808.5|0
1589184900000|2020-05-11 08:15:00|1812.94|1812.94|1812.81|1812.81|1813.28|1813.28|1811.09|1811.09|0
1589185200000|2020-05-11 08:20:00|1812.85|1812.85|1812.08|1812.08|1814.17|1814.17|1811.73|1811.73|0
1589185500000|2020-05-11 08:25:00|1812.01|1812.01|1807.53|1807.53|1812.01|1812.01|1807.53|1807.53|0
1589185800000|2020-05-11 08:30:00|1807.87|1807.87|1807.56|1807.56|1809.16|1809.16|1807.16|1807.16|0
1589186100000|2020-05-11 08:35:00|1807.5|1807.5|1804.67|1804.67|1807.71|1807.71|1803.03|1803.03|0
1589186400000|2020-05-11 08:40:00|1804.77|1804.77|1802.29|1802.29|1804.8|1804.8|1801.37|1801.37|0
1589186700000|2020-05-11 08:45:00|1802.04|1802.04|1802.57|1802.57|1802.57|1802.57|1800.26|1800.26|0
1589187000000|2020-05-11 08:50:00|1802.34|1802.34|1805.1|1805.1|1805.31|1805.31|1802.11|1802.11|0
1589187300000|2020-05-11 08:55:00|1804.99|1804.99|1802.53|1802.53|1805.06|1805.06|1802.16|1802.16|0
1589187600000|2020-05-11 09:00:00|1802.42|1802.42|1797.55|1797.55|1802.53|1802.53|1796.12|1796.12|0
1589187900000|2020-05-11 09:05:00|1797.67|1797.67|1801.89|1801.89|1801.89|1801.89|1797.54|1797.54|0
1589188200000|2020-05-11 09:10:00|1801.61|1801.61|1799.39|1799.39|1802.85|1802.85|1798.96|1798.96|0
1589188500000|2020-05-11 09:15:00|1799.29|1799.29|1799.22|1799.22|1801.09|1801.09|1799.22|1799.22|0
1589188800000|2020-05-11 09:20:00|1799.45|1799.45|1796.29|1796.29|1799.45|1799.45|1796.2|1796.2|0
1589189100000|2020-05-11 09:25:00|1796.09|1796.09|1794.4|1794.4|1796.12|1796.12|1794.08|1794.08|0
1589189400000|2020-05-11 09:30:00|1794.43|1794.43|1791.96|1791.96|1795.1|1795.1|1791.6|1791.6|0
1589189700000|2020-05-11 09:35:00|1792.1|1792.1|1789.64|1789.64|1792.4|1792.4|1789.38|1789.38|0
1589190000000|2020-05-11 09:40:00|1789.52|1789.52|1791.44|1791.44|1791.44|1791.44|1789.38|1789.38|0
1589190300000|2020-05-11 09:45:00|1791.51|1791.51|1791.77|1791.77|1791.97|1791.97|1790.03|1790.03|0
1589190600000|2020-05-11 09:50:00|1791.8|1791.8|1790.01|1790.01|1792.63|1792.63|1790.01|1790.01|0
1589190900000|2020-05-11 09:55:00|1789.32|1789.32|1790.47|1790.47|1791.06|1791.06|1788.86|1788.86|0
1589191200000|2020-05-11 10:00:00|1790.3|1790.3|1789.47|1789.47|1790.8|1790.8|1787.58|1787.58|0
1589191500000|2020-05-11 10:05:00|1789.93|1789.93|1792.46|1792.46|1792.91|1792.91|1789.93|1789.93|0
1589191800000|2020-05-11 10:10:00|1792.52|1792.52|1792.22|1792.22|1793.02|1793.02|1791.99|1791.99|0
1589192100000|2020-05-11 10:15:00|1792.01|1792.01|1789.88|1789.88|1792.79|1792.79|1789.88|1789.88|0
1589192400000|2020-05-11 10:20:00|1789.54|1789.54|1788.81|1788.81|1790.15|1790.15|1787.03|1787.03|0
1589192700000|2020-05-11 10:25:00|1788.35|1788.35|1787.63|1787.63|1789.19|1789.19|1787.63|1787.63|0
1589193000000|2020-05-11 10:30:00|1787.4|1787.4|1787.93|1787.93|1788.99|1788.99|1786.83|1786.83|0
1589193300000|2020-05-11 10:35:00|1788.16|1788.16|1794.29|1794.29|1794.29|1794.29|1788.04|1788.04|0
1589193600000|2020-05-11 10:40:00|1794.5|1794.5|1797.04|1797.04|1797.04|1797.04|1794.14|1794.14|0
1589193900000|2020-05-11 10:45:00|1796.94|1796.94|1795.77|1795.77|1796.94|1796.94|1795.26|1795.26|0
1589194200000|2020-05-11 10:50:00|1795.66|1795.66|1798.86|1798.86|1799.17|1799.17|1795.17|1795.17|0
1589194500000|2020-05-11 10:55:00|1798.83|1798.83|1799.55|1799.55|1800.47|1800.47|1797.03|1797.03|0
1589194800000|2020-05-11 11:00:00|1800.69|1800.69|1802.41|1802.41|1804.58|1804.58|1799.3|1799.3|0
1589195100000|2020-05-11 11:05:00|1802.31|1802.31|1804.15|1804.15|1806.63|1806.63|1802.21|1802.21|0
1589195400000|2020-05-11 11:10:00|1804.29|1804.29|1804.68|1804.68|1805.65|1805.65|1802.75|1802.75|0
1589195700000|2020-05-11 11:15:00|1804.78|1804.78|1803.84|1803.84|1804.78|1804.78|1802.5|1802.5|0
1589196000000|2020-05-11 11:20:00|1803.7|1803.7|1800.65|1800.65|1803.7|1803.7|1799.95|1799.95|0
1589196300000|2020-05-11 11:25:00|1801.23|1801.23|1800.75|1800.75|1801.46|1801.46|1798.69|1798.69|0
1589196600000|2020-05-11 11:30:00|1801.67|1801.67|1800.16|1800.16|1802.23|1802.23|1799.79|1799.79|0
1589196900000|2020-05-11 11:35:00|1800.19|1800.19|1800.72|1800.72|1802.71|1802.71|1798.88|1798.88|0
1589197200000|2020-05-11 11:40:00|1800.49|1800.49|1799.89|1799.89|1800.55|1800.55|1798.95|1798.95|0
1589197500000|2020-05-11 11:45:00|1799.43|1799.43|1801.27|1801.27|1801.86|1801.86|1798.24|1798.24|0
1589197800000|2020-05-11 11:50:00|1801.16|1801.16|1802.5|1802.5|1802.5|1802.5|1800.78|1800.78|0
1589198100000|2020-05-11 11:55:00|1802.4|1802.4|1800.7|1800.7|1802.47|1802.47|1799.89|1799.89|0
1589198400000|2020-05-11 12:00:00|1801.04|1801.04|1800.2|1800.2|1801.64|1801.64|1800.02|1800.02|0
1589198700000|2020-05-11 12:05:00|1800.65|1800.65|1800|1800|1801.24|1801.24|1798.93|1798.93|0
1589199000000|2020-05-11 12:10:00|1799.86|1799.86|1798.7|1798.7|1799.86|1799.86|1797.68|1797.68|0
1589199300000|2020-05-11 12:15:00|1799.16|1799.16|1799.38|1799.38|1799.45|1799.45|1796.87|1796.87|0
1589199600000|2020-05-11 12:20:00|1799.34|1799.34|1799.15|1799.15|1799.38|1799.38|1797.63|1797.63|0
1589199900000|2020-05-11 12:25:00|1799.38|1799.38|1797.38|1797.38|1799.38|1799.38|1797.11|1797.11|0
1589200200000|2020-05-11 12:30:00|1797.31|1797.31|1796.06|1796.06|1797.69|1797.69|1795.62|1795.62|0
1589200500000|2020-05-11 12:35:00|1796.03|1796.03|1794.36|1794.36|1796.1|1796.1|1794.02|1794.02|0
1589200800000|2020-05-11 12:40:00|1794.44|1794.44|1794.38|1794.38|1794.77|1794.77|1793.58|1793.58|0
1589201100000|2020-05-11 12:45:00|1794.24|1794.24|1794.43|1794.43|1794.43|1794.43|1793.27|1793.27|0
1589201400000|2020-05-11 12:50:00|1794.46|1794.46|1794.3|1794.3|1795.27|1795.27|1793.93|1793.93|0
1589201700000|2020-05-11 12:55:00|1793.84|1793.84|1794.83|1794.83|1795.36|1795.36|1793.84|1793.84|0
1589202000000|2020-05-11 13:00:00|1794.97|1794.97|1795.47|1795.47|1796.92|1796.92|1794.97|1794.97|0
1589202300000|2020-05-11 13:05:00|1795.7|1795.7|1795.77|1795.77|1796.04|1796.04|1795.19|1795.19|0
1589202600000|2020-05-11 13:10:00|1795.7|1795.7|1794.16|1794.16|1795.7|1795.7|1793.04|1793.04|0
1589202900000|2020-05-11 13:15:00|1793.7|1793.7|1794.97|1794.97|1795.03|1795.03|1792.61|1792.61|0
1589203200000|2020-05-11 13:20:00|1794.9|1794.9|1795.04|1795.04|1795.67|1795.67|1794.52|1794.52|0
1589203500000|2020-05-11 13:25:00|1795.25|1795.25|1796.15|1796.15|1796.78|1796.78|1795.25|1795.25|0
1589203800000|2020-05-11 13:30:00|1796.39|1796.39|1797.94|1797.94|1798.59|1798.59|1795.3|1795.3|0
1589204100000|2020-05-11 13:35:00|1797.73|1797.73|1797.86|1797.86|1798.56|1798.56|1795.72|1795.72|0
1589204400000|2020-05-11 13:40:00|1797.89|1797.89|1798.25|1798.25|1798.65|1798.65|1797.14|1797.14|0
1589204700000|2020-05-11 13:45:00|1798.32|1798.32|1800.6|1800.6|1801.69|1801.69|1797.77|1797.77|0
1589205000000|2020-05-11 13:50:00|1800.83|1800.83|1802.8|1802.8|1802.85|1802.85|1800.21|1800.21|0
1589205300000|2020-05-11 13:55:00|1802.66|1802.66|1799.36|1799.36|1803.13|1803.13|1799.36|1799.36|0
1589205600000|2020-05-11 14:00:00|1799.82|1799.82|1803.03|1803.03|1803.37|1803.37|1799.7|1799.7|0
1589205900000|2020-05-11 14:05:00|1803.16|1803.16|1803.52|1803.52|1803.52|1803.52|1801.41|1801.41|0
1589206200000|2020-05-11 14:10:00|1803.63|1803.63|1803.79|1803.79|1804.94|1804.94|1802.35|1802.35|0
1589206500000|2020-05-11 14:15:00|1803.94|1803.94|1804.74|1804.74|1804.87|1804.87|1803.94|1803.94|0
1589206800000|2020-05-11 14:20:00|1804.51|1804.51|1807.31|1807.31|1807.84|1807.84|1804.51|1804.51|0
1589207100000|2020-05-11 14:25:00|1807.17|1807.17|1807.83|1807.83|1807.9|1807.9|1805.79|1805.79|0
1589207400000|2020-05-11 14:30:00|1807.93|1807.93|1809.16|1809.16|1810.13|1810.13|1807.93|1807.93|0
1589207700000|2020-05-11 14:35:00|1809.22|1809.22|1809.97|1809.97|1810.54|1810.54|1808.94|1808.94|0
1589208000000|2020-05-11 14:40:00|1810.2|1810.2|1811.05|1811.05|1811.05|1811.05|1809.66|1809.66|0
1589208300000|2020-05-11 14:45:00|1811.12|1811.12|1813.68|1813.68|1813.87|1813.87|1810.86|1810.86|0
1589208600000|2020-05-11 14:50:00|1813.79|1813.79|1812.42|1812.42|1814.93|1814.93|1812.42|1812.42|0
1589208900000|2020-05-11 14:55:00|1812.69|1812.69|1812.65|1812.65|1813.29|1813.29|1812.05|1812.05|0
1589209200000|2020-05-11 15:00:00|1812.42|1812.42|1812.93|1812.93|1813.8|1813.8|1812.18|1812.18|0
1589209500000|2020-05-11 15:05:00|1813.04|1813.04|1815.41|1815.41|1815.41|1815.41|1812.5|1812.5|0
1589209800000|2020-05-11 15:10:00|1815.24|1815.24|1814.16|1814.16|1815.24|1815.24|1813.25|1813.25|0
1589210100000|2020-05-11 15:15:00|1814.23|1814.23|1814.48|1814.48|1815.26|1815.26|1814.1|1814.1|0
1589210400000|2020-05-11 15:20:00|1814.34|1814.34|1812.25|1812.25|1814.66|1814.66|1812.14|1812.14|0
1589210700000|2020-05-11 15:25:00|1812.32|1812.32|1815.37|1815.37|1816.17|1816.17|1811.19|1811.19|0
1589267700000|2020-05-12 07:15:00|1830.44|1830.44|1837.77|1837.77|1839.14|1839.14|1830.44|1830.44|0
1589268000000|2020-05-12 07:20:00|1838.69|1838.69|1836.09|1836.09|1842.6|1842.6|1836.09|1836.09|0
1589268300000|2020-05-12 07:25:00|1836.55|1836.55|1829.9|1829.9|1836.78|1836.78|1829.9|1829.9|0
1589268600000|2020-05-12 07:30:00|1828.98|1828.98|1828.96|1828.96|1832.72|1832.72|1828.32|1828.32|0
1589268900000|2020-05-12 07:35:00|1829.34|1829.34|1828.97|1828.97|1831.59|1831.59|1825.98|1825.98|0
1589269200000|2020-05-12 07:40:00|1829.9|1829.9|1830.75|1830.75|1832.15|1832.15|1826.78|1826.78|0
1589269500000|2020-05-12 07:45:00|1830.86|1830.86|1833.83|1833.83|1834.85|1834.85|1830.07|1830.07|0
1589269800000|2020-05-12 07:50:00|1833.86|1833.86|1833.66|1833.66|1834.92|1834.92|1832.42|1832.42|0
1589270100000|2020-05-12 07:55:00|1834.11|1834.11|1833.56|1833.56|1835.3|1835.3|1833.56|1833.56|0
1589270400000|2020-05-12 08:00:00|1833.32|1833.32|1827.58|1827.58|1833.32|1833.32|1826.92|1826.92|0
1589270700000|2020-05-12 08:05:00|1827.54|1827.54|1827.47|1827.47|1827.84|1827.84|1826.61|1826.61|0
1589271000000|2020-05-12 08:10:00|1827.86|1827.86|1831.4|1831.4|1831.52|1831.52|1827.86|1827.86|0
1589271300000|2020-05-12 08:15:00|1831.44|1831.44|1836.17|1836.17|1837.4|1837.4|1831.44|1831.44|0
1589271600000|2020-05-12 08:20:00|1836.03|1836.03|1838.02|1838.02|1838.22|1838.22|1834.78|1834.78|0
1589271900000|2020-05-12 08:25:00|1838.25|1838.25|1835.63|1835.63|1838.25|1838.25|1834.71|1834.71|0
1589272200000|2020-05-12 08:30:00|1835.5|1835.5|1837.69|1837.69|1838.06|1838.06|1835.18|1835.18|0
1589272500000|2020-05-12 08:35:00|1837.93|1837.93|1836.43|1836.43|1840.49|1840.49|1836.43|1836.43|0
1589272800000|2020-05-12 08:40:00|1835.97|1835.97|1838.41|1838.41|1839.23|1839.23|1835.88|1835.88|0
1589273100000|2020-05-12 08:45:00|1838.76|1838.76|1837.91|1837.91|1839.46|1839.46|1837.55|1837.55|0
1589273400000|2020-05-12 08:50:00|1837.8|1837.8|1837.12|1837.12|1838.04|1838.04|1835.77|1835.77|0
1589273700000|2020-05-12 08:55:00|1837.24|1837.24|1837.48|1837.48|1838.36|1838.36|1836.42|1836.42|0
1589274000000|2020-05-12 09:00:00|1837.59|1837.59|1831.44|1831.44|1838.34|1838.34|1831.44|1831.44|0
1589274300000|2020-05-12 09:05:00|1831.71|1831.71|1832.73|1832.73|1832.73|1832.73|1830.44|1830.44|0
1589274600000|2020-05-12 09:10:00|1832.46|1832.46|1836.56|1836.56|1836.77|1836.77|1832.22|1832.22|0
1589274900000|2020-05-12 09:15:00|1836.22|1836.22|1836.85|1836.85|1838.33|1838.33|1835.53|1835.53|0
1589275200000|2020-05-12 09:20:00|1836.62|1836.62|1836.46|1836.46|1838.3|1838.3|1836.46|1836.46|0
1589275500000|2020-05-12 09:25:00|1836.32|1836.32|1838.57|1838.57|1839.6|1839.6|1836.32|1836.32|0
1589275800000|2020-05-12 09:30:00|1839.03|1839.03|1838.56|1838.56|1839.14|1839.14|1838|1838|0
1589276100000|2020-05-12 09:35:00|1838.33|1838.33|1838.81|1838.81|1841.36|1841.36|1838.17|1838.17|0
1589276400000|2020-05-12 09:40:00|1839.06|1839.06|1837.73|1837.73|1839.06|1839.06|1835.78|1835.78|0
1589276700000|2020-05-12 09:45:00|1837.59|1837.59|1842.2|1842.2|1842.94|1842.94|1837.56|1837.56|0
1589277000000|2020-05-12 09:50:00|1842.1|1842.1|1844.12|1844.12|1844.47|1844.47|1841.55|1841.55|0
1589277300000|2020-05-12 09:55:00|1843.66|1843.66|1844.33|1844.33|1844.65|1844.65|1843.51|1843.51|0
1589277600000|2020-05-12 10:00:00|1844.79|1844.79|1843.2|1843.2|1846.18|1846.18|1843.2|1843.2|0
1589277900000|2020-05-12 10:05:00|1843.34|1843.34|1846.85|1846.85|1846.85|1846.85|1843.33|1843.33|0
1589278200000|2020-05-12 10:10:00|1846.81|1846.81|1849.7|1849.7|1849.7|1849.7|1846.53|1846.53|0
1589278500000|2020-05-12 10:15:00|1849.93|1849.93|1851.58|1851.58|1851.85|1851.85|1848.46|1848.46|0
1589278800000|2020-05-12 10:20:00|1851.79|1851.79|1851.14|1851.14|1852.29|1852.29|1850.8|1850.8|0
1589279100000|2020-05-12 10:25:00|1852.67|1852.67|1849.47|1849.47|1852.67|1852.67|1848.06|1848.06|0
1589279400000|2020-05-12 10:30:00|1849.44|1849.44|1851.54|1851.54|1851.54|1851.54|1849.12|1849.12|0
1589279700000|2020-05-12 10:35:00|1851.31|1851.31|1847.31|1847.31|1851.31|1851.31|1846.1|1846.1|0
1589280000000|2020-05-12 10:40:00|1847.14|1847.14|1845.18|1845.18|1848.79|1848.79|1845.18|1845.18|0
1589280300000|2020-05-12 10:45:00|1845.04|1845.04|1841.73|1841.73|1845.04|1845.04|1841|1841|0
1589280600000|2020-05-12 10:50:00|1841.8|1841.8|1842.77|1842.77|1843.13|1843.13|1840.44|1840.44|0
1589280900000|2020-05-12 10:55:00|1843.23|1843.23|1843.7|1843.7|1844.17|1844.17|1842.77|1842.77|0
1589281200000|2020-05-12 11:00:00|1842|1842|1840.95|1840.95|1843.45|1843.45|1840.21|1840.21|0
1589281500000|2020-05-12 11:05:00|1840.49|1840.49|1838.49|1838.49|1840.49|1840.49|1838.49|1838.49|0
1589281800000|2020-05-12 11:10:00|1838.39|1838.39|1834.22|1834.22|1838.39|1838.39|1833.07|1833.07|0
1589282100000|2020-05-12 11:15:00|1834.26|1834.26|1833.74|1833.74|1836.13|1836.13|1833.57|1833.57|0
1589282400000|2020-05-12 11:20:00|1833.67|1833.67|1833.87|1833.87|1833.87|1833.87|1830.41|1830.41|0
1589282700000|2020-05-12 11:25:00|1833.84|1833.84|1834.73|1834.73|1834.73|1834.73|1833.84|1833.84|0
1589283000000|2020-05-12 11:30:00|1834.7|1834.7|1834.89|1834.89|1834.89|1834.89|1832.52|1832.52|0
1589283300000|2020-05-12 11:35:00|1834.76|1834.76|1833.39|1833.39|1835.31|1835.31|1833.36|1833.36|0
1589283600000|2020-05-12 11:40:00|1833.26|1833.26|1831.28|1831.28|1834.73|1834.73|1831.28|1831.28|0
1589283900000|2020-05-12 11:45:00|1831.18|1831.18|1832.57|1832.57|1832.95|1832.95|1831.18|1831.18|0
1589284200000|2020-05-12 11:50:00|1832.34|1832.34|1834.31|1834.31|1834.67|1834.67|1832.13|1832.13|0
1589284500000|2020-05-12 11:55:00|1834.58|1834.58|1831.62|1831.62|1834.65|1834.65|1831.62|1831.62|0
1589284800000|2020-05-12 12:00:00|1831.85|1831.85|1834.16|1834.16|1834.16|1834.16|1831.76|1831.76|0
1589285100000|2020-05-12 12:05:00|1834.23|1834.23|1834.69|1834.69|1834.69|1834.69|1833.47|1833.47|0
1589285400000|2020-05-12 12:10:00|1834.57|1834.57|1838.61|1838.61|1838.61|1838.61|1834.57|1834.57|0
1589285700000|2020-05-12 12:15:00|1838.84|1838.84|1838.85|1838.85|1840.1|1840.1|1838.64|1838.64|0
1589286000000|2020-05-12 12:20:00|1838.5|1838.5|1838.29|1838.29|1838.5|1838.5|1836.92|1836.92|0
1589286300000|2020-05-12 12:25:00|1838.26|1838.26|1836.84|1836.84|1838.45|1838.45|1836.72|1836.72|0
1589286600000|2020-05-12 12:30:00|1836.72|1836.72|1836.55|1836.55|1838.41|1838.41|1836.55|1836.55|0
1589286900000|2020-05-12 12:35:00|1836.65|1836.65|1837.55|1837.55|1837.68|1837.68|1836.3|1836.3|0
1589287200000|2020-05-12 12:40:00|1837.32|1837.32|1836.83|1836.83|1837.65|1837.65|1836.35|1836.35|0
1589287500000|2020-05-12 12:45:00|1836.9|1836.9|1838.06|1838.06|1838.16|1838.16|1835.41|1835.41|0
1589287800000|2020-05-12 12:50:00|1837.83|1837.83|1836.6|1836.6|1837.96|1837.96|1836.44|1836.44|0
1589288100000|2020-05-12 12:55:00|1836.22|1836.22|1838.37|1838.37|1838.79|1838.79|1836.12|1836.12|0
1589288400000|2020-05-12 13:00:00|1838.44|1838.44|1836.96|1836.96|1838.44|1838.44|1836.38|1836.38|0
1589288700000|2020-05-12 13:05:00|1837.19|1837.19|1838.09|1838.09|1838.46|1838.46|1836.78|1836.78|0
1589289000000|2020-05-12 13:10:00|1837.97|1837.97|1837.07|1837.07|1838.25|1838.25|1837.07|1837.07|0
1589289300000|2020-05-12 13:15:00|1836.79|1836.79|1835.17|1835.17|1839.42|1839.42|1834.96|1834.96|0
1589289600000|2020-05-12 13:20:00|1835.13|1835.13|1834.12|1834.12|1835.37|1835.37|1833.63|1833.63|0
1589289900000|2020-05-12 13:25:00|1834.33|1834.33|1839.49|1839.49|1839.92|1839.92|1834.33|1834.33|0
1589290200000|2020-05-12 13:30:00|1839.56|1839.56|1837.82|1837.82|1840.44|1840.44|1837.82|1837.82|0
1589290500000|2020-05-12 13:35:00|1837.69|1837.69|1832.59|1832.59|1837.69|1837.69|1832.59|1832.59|0
1589290800000|2020-05-12 13:40:00|1832.71|1832.71|1831.48|1831.48|1832.71|1832.71|1829.96|1829.96|0
1589291100000|2020-05-12 13:45:00|1831.31|1831.31|1825.39|1825.39|1831.37|1831.37|1824.41|1824.41|0
1589291400000|2020-05-12 13:50:00|1825.53|1825.53|1823.19|1823.19|1825.6|1825.6|1822.9|1822.9|0
1589291700000|2020-05-12 13:55:00|1823.42|1823.42|1825.81|1825.81|1826.34|1826.34|1823.16|1823.16|0
1589292000000|2020-05-12 14:00:00|1826.01|1826.01|1827.19|1827.19|1827.19|1827.19|1824.84|1824.84|0
1589292300000|2020-05-12 14:05:00|1827.65|1827.65|1825.89|1825.89|1828.34|1828.34|1825.24|1825.24|0
1589292600000|2020-05-12 14:10:00|1826.35|1826.35|1827.55|1827.55|1828.01|1828.01|1825.07|1825.07|0
1589292900000|2020-05-12 14:15:00|1827.66|1827.66|1829.3|1829.3|1829.3|1829.3|1827.2|1827.2|0
1589293200000|2020-05-12 14:20:00|1829.4|1829.4|1827.29|1827.29|1830.24|1830.24|1826.69|1826.69|0
1589293500000|2020-05-12 14:25:00|1827.39|1827.39|1824.67|1824.67|1827.78|1827.78|1823.45|1823.45|0
1589293800000|2020-05-12 14:30:00|1824.44|1824.44|1820.51|1820.51|1825.25|1825.25|1820.51|1820.51|0
1589294100000|2020-05-12 14:35:00|1820.27|1820.27|1821.51|1821.51|1822.29|1822.29|1820.27|1820.27|0
1589294400000|2020-05-12 14:40:00|1821.58|1821.58|1820.51|1820.51|1823.52|1823.52|1820.07|1820.07|0
1589294700000|2020-05-12 14:45:00|1820.54|1820.54|1817.73|1817.73|1821.97|1821.97|1817.37|1817.37|0
1589295000000|2020-05-12 14:50:00|1817.81|1817.81|1819.74|1819.74|1819.74|1819.74|1817.49|1817.49|0
1589295300000|2020-05-12 14:55:00|1819.64|1819.64|1822.41|1822.41|1822.41|1822.41|1819.64|1819.64|0
1589295600000|2020-05-12 15:00:00|1822.7|1822.7|1822.18|1822.18|1824.39|1824.39|1822.09|1822.09|0
1589295900000|2020-05-12 15:05:00|1822.41|1822.41|1826.38|1826.38|1826.96|1826.96|1821.93|1821.93|0
1589296200000|2020-05-12 15:10:00|1826.43|1826.43|1825.33|1825.33|1826.43|1826.43|1823.65|1823.65|0
1589296500000|2020-05-12 15:15:00|1825.13|1825.13|1828.2|1828.2|1828.23|1828.23|1824.73|1824.73|0
1589296800000|2020-05-12 15:20:00|1828.02|1828.02|1828.91|1828.91|1830.24|1830.24|1827.3|1827.3|0
1589297100000|2020-05-12 15:25:00|1828.94|1828.94|1826.63|1826.63|1830.41|1830.41|1825.59|1825.59|0
1589354100000|2020-05-13 07:15:00|1817.56|1817.56|1812.38|1812.38|1817.56|1817.56|1811.33|1811.33|0
1589354400000|2020-05-13 07:20:00|1812.12|1812.12|1813.96|1813.96|1817.55|1817.55|1810.57|1810.57|0
1589354700000|2020-05-13 07:25:00|1813.62|1813.62|1810.64|1810.64|1815.86|1815.86|1810.64|1810.64|0
1589355000000|2020-05-13 07:30:00|1810.41|1810.41|1812.16|1812.16|1812.62|1812.62|1808.02|1808.02|0
1589355300000|2020-05-13 07:35:00|1811.49|1811.49|1808.09|1808.09|1812.2|1812.2|1806.12|1806.12|0
1589355600000|2020-05-13 07:40:00|1808.43|1808.43|1811.22|1811.22|1813.81|1813.81|1808.39|1808.39|0
1589355900000|2020-05-13 07:45:00|1811.33|1811.33|1818.82|1818.82|1819.97|1819.97|1809.72|1809.72|0
1589356200000|2020-05-13 07:50:00|1818.72|1818.72|1819.41|1819.41|1821.36|1821.36|1818.13|1818.13|0
1589356500000|2020-05-13 07:55:00|1819.19|1819.19|1820.42|1820.42|1820.42|1820.42|1817.45|1817.45|0
1589356800000|2020-05-13 08:00:00|1819.04|1819.04|1820.77|1820.77|1821.26|1821.26|1818.19|1818.19|0
1589357100000|2020-05-13 08:05:00|1820.5|1820.5|1829.67|1829.67|1829.67|1829.67|1820.5|1820.5|0
1589357400000|2020-05-13 08:10:00|1829.91|1829.91|1834.92|1834.92|1835.74|1835.74|1828.6|1828.6|0
1589357700000|2020-05-13 08:15:00|1834.85|1834.85|1837.16|1837.16|1841.7|1841.7|1834.72|1834.72|0
1589358000000|2020-05-13 08:20:00|1835.09|1835.09|1837.88|1837.88|1839.15|1839.15|1833.77|1833.77|0
1589358300000|2020-05-13 08:25:00|1838.57|1838.57|1839.61|1839.61|1841.29|1841.29|1838.12|1838.12|0
1589358600000|2020-05-13 08:30:00|1839.84|1839.84|1833.97|1833.97|1840.45|1840.45|1833.81|1833.81|0
1589358900000|2020-05-13 08:35:00|1833.73|1833.73|1837.25|1837.25|1837.41|1837.41|1832.91|1832.91|0
1589359200000|2020-05-13 08:40:00|1836.56|1836.56|1837.65|1837.65|1838.52|1838.52|1835.76|1835.76|0
1589359500000|2020-05-13 08:45:00|1837.19|1837.19|1838.39|1838.39|1838.39|1838.39|1834.75|1834.75|0
1589359800000|2020-05-13 08:50:00|1838.65|1838.65|1836.63|1836.63|1838.65|1838.65|1836.2|1836.2|0
1589360100000|2020-05-13 08:55:00|1835.71|1835.71|1836.69|1836.69|1837.89|1837.89|1834.94|1834.94|0
1589360400000|2020-05-13 09:00:00|1836.46|1836.46|1839|1839|1839.44|1839.44|1836.18|1836.18|0
1589360700000|2020-05-13 09:05:00|1839.11|1839.11|1841.85|1841.85|1842.08|1842.08|1838.5|1838.5|0
1589361000000|2020-05-13 09:10:00|1842.14|1842.14|1841.24|1841.24|1843.7|1843.7|1841.06|1841.06|0
1589361300000|2020-05-13 09:15:00|1841.93|1841.93|1842.3|1842.3|1844.14|1844.14|1840.92|1840.92|0
1589361600000|2020-05-13 09:20:00|1842.02|1842.02|1841.39|1841.39|1842.02|1842.02|1840.52|1840.52|0
1589361900000|2020-05-13 09:25:00|1841.85|1841.85|1840.38|1840.38|1841.85|1841.85|1838.98|1838.98|0
1589362200000|2020-05-13 09:30:00|1840.24|1840.24|1840.03|1840.03|1841.18|1841.18|1838.45|1838.45|0
1589362500000|2020-05-13 09:35:00|1839.86|1839.86|1843.95|1843.95|1844.18|1844.18|1839.74|1839.74|0
1589362800000|2020-05-13 09:40:00|1843.72|1843.72|1841.89|1841.89|1844.85|1844.85|1840.75|1840.75|0
1589363100000|2020-05-13 09:45:00|1842.09|1842.09|1840.55|1840.55|1842.22|1842.22|1839.78|1839.78|0
1589363400000|2020-05-13 09:50:00|1839.86|1839.86|1840.72|1840.72|1841.57|1841.57|1839.86|1839.86|0
1589363700000|2020-05-13 09:55:00|1840.86|1840.86|1844.57|1844.57|1845.39|1845.39|1840.38|1840.38|0
1589364000000|2020-05-13 10:00:00|1844.51|1844.51|1841.66|1841.66|1844.51|1844.51|1840.07|1840.07|0
1589364300000|2020-05-13 10:05:00|1841.63|1841.63|1839.9|1839.9|1842.76|1842.76|1839.89|1839.89|0
1589364600000|2020-05-13 10:10:00|1839.8|1839.8|1839.78|1839.78|1840.47|1840.47|1839.11|1839.11|0
1589364900000|2020-05-13 10:15:00|1839.71|1839.71|1839.59|1839.59|1839.71|1839.71|1837.74|1837.74|0
1589365200000|2020-05-13 10:20:00|1840.17|1840.17|1839.45|1839.45|1841.93|1841.93|1839.27|1839.27|0
1589365500000|2020-05-13 10:25:00|1840.14|1840.14|1841.49|1841.49|1842.04|1842.04|1840.14|1840.14|0
1589365800000|2020-05-13 10:30:00|1841.8|1841.8|1842.18|1842.18|1843.39|1843.39|1841.04|1841.04|0
1589366100000|2020-05-13 10:35:00|1842.45|1842.45|1841.6|1841.6|1842.73|1842.73|1841.27|1841.27|0
1589366400000|2020-05-13 10:40:00|1841.14|1841.14|1842.79|1842.79|1843.06|1843.06|1840.34|1840.34|0
1589366700000|2020-05-13 10:45:00|1842.72|1842.72|1841.88|1841.88|1844.25|1844.25|1841.84|1841.84|0
1589367000000|2020-05-13 10:50:00|1841.84|1841.84|1845.02|1845.02|1845.37|1845.37|1841.81|1841.81|0
1589367300000|2020-05-13 10:55:00|1845.25|1845.25|1848.73|1848.73|1848.73|1848.73|1845.25|1845.25|0
1589367600000|2020-05-13 11:00:00|1848.19|1848.19|1846.96|1846.96|1849.52|1849.52|1846.12|1846.12|0
1589367900000|2020-05-13 11:05:00|1846.73|1846.73|1842.88|1842.88|1846.76|1846.76|1842.7|1842.7|0
1589368200000|2020-05-13 11:10:00|1843.8|1843.8|1846.51|1846.51|1846.51|1846.51|1843.61|1843.61|0
1589368500000|2020-05-13 11:15:00|1846.39|1846.39|1847.91|1847.91|1849.04|1849.04|1845.92|1845.92|0
1589368800000|2020-05-13 11:20:00|1847.73|1847.73|1844.41|1844.41|1847.73|1847.73|1844.41|1844.41|0
1589369100000|2020-05-13 11:25:00|1844.87|1844.87|1843.8|1843.8|1845.33|1845.33|1843.37|1843.37|0
1589369400000|2020-05-13 11:30:00|1843.84|1843.84|1848.98|1848.98|1848.98|1848.98|1843.84|1843.84|0
1589369700000|2020-05-13 11:35:00|1849.05|1849.05|1847.3|1847.3|1849.05|1849.05|1846.69|1846.69|0
1589370000000|2020-05-13 11:40:00|1847.1|1847.1|1849.37|1849.37|1850.13|1850.13|1847.1|1847.1|0
1589370300000|2020-05-13 11:45:00|1849.6|1849.6|1850.79|1850.79|1851.75|1851.75|1849.6|1849.6|0
1589370600000|2020-05-13 11:50:00|1850.97|1850.97|1850.14|1850.14|1851.71|1851.71|1849.85|1849.85|0
1589370900000|2020-05-13 11:55:00|1849.68|1849.68|1849.59|1849.59|1850.16|1850.16|1849.38|1849.38|0
1589371200000|2020-05-13 12:00:00|1849.46|1849.46|1848.93|1848.93|1850.23|1850.23|1848.22|1848.22|0
1589371500000|2020-05-13 12:05:00|1848.7|1848.7|1847.71|1847.71|1848.96|1848.96|1847.55|1847.55|0
1589371800000|2020-05-13 12:10:00|1847.94|1847.94|1849.09|1849.09|1850.03|1850.03|1847.94|1847.94|0
1589372100000|2020-05-13 12:15:00|1848.91|1848.91|1849.32|1849.32|1850.24|1850.24|1848.91|1848.91|0
1589372400000|2020-05-13 12:20:00|1849.12|1849.12|1849.35|1849.35|1849.58|1849.58|1848.92|1848.92|0
1589372700000|2020-05-13 12:25:00|1849.42|1849.42|1851.58|1851.58|1851.58|1851.58|1848.55|1848.55|0
1589373000000|2020-05-13 12:30:00|1851.35|1851.35|1847.91|1847.91|1851.35|1851.35|1847.75|1847.75|0
1589373300000|2020-05-13 12:35:00|1847.84|1847.84|1847.36|1847.36|1848.53|1848.53|1846.19|1846.19|0
1589373600000|2020-05-13 12:40:00|1847.57|1847.57|1849.95|1849.95|1850.2|1850.2|1847.57|1847.57|0
1589373900000|2020-05-13 12:45:00|1849.61|1849.61|1850.01|1850.01|1852.93|1852.93|1849.61|1849.61|0
1589374200000|2020-05-13 12:50:00|1850.12|1850.12|1846.15|1846.15|1850.12|1850.12|1846.01|1846.01|0
1589374500000|2020-05-13 12:55:00|1845.92|1845.92|1843.9|1843.9|1846.95|1846.95|1843.43|1843.43|0
1589374800000|2020-05-13 13:00:00|1843.66|1843.66|1839.3|1839.3|1843.66|1843.66|1838.31|1838.31|0
1589375100000|2020-05-13 13:05:00|1839.34|1839.34|1837.39|1837.39|1839.78|1839.78|1836.92|1836.92|0
1589375400000|2020-05-13 13:10:00|1837.12|1837.12|1836.8|1836.8|1838.15|1838.15|1835.47|1835.47|0
1589375700000|2020-05-13 13:15:00|1836.91|1836.91|1837.62|1837.62|1840.67|1840.67|1836.91|1836.91|0
1589376000000|2020-05-13 13:20:00|1837.97|1837.97|1838.02|1838.02|1839.04|1839.04|1837.72|1837.72|0
1589376300000|2020-05-13 13:25:00|1837.75|1837.75|1836.68|1836.68|1839.06|1839.06|1836.09|1836.09|0
1589376600000|2020-05-13 13:30:00|1837.26|1837.26|1832.46|1832.46|1838.76|1838.76|1831.54|1831.54|0
1589376900000|2020-05-13 13:35:00|1832|1832|1829.76|1829.76|1832.46|1832.46|1826.02|1826.02|0
1589377200000|2020-05-13 13:40:00|1829.84|1829.84|1829.03|1829.03|1829.84|1829.84|1826.89|1826.89|0
1589377500000|2020-05-13 13:45:00|1828.92|1828.92|1828.47|1828.47|1830.17|1830.17|1826.95|1826.95|0
1589377800000|2020-05-13 13:50:00|1828.01|1828.01|1825.44|1825.44|1830.05|1830.05|1825.21|1825.21|0
1589378100000|2020-05-13 13:55:00|1825.67|1825.67|1823.8|1823.8|1825.67|1825.67|1820.97|1820.97|0
1589378400000|2020-05-13 14:00:00|1823.69|1823.69|1827.9|1827.9|1829.71|1829.71|1823.69|1823.69|0
1589378700000|2020-05-13 14:05:00|1828.13|1828.13|1827.53|1827.53|1828.77|1828.77|1826.93|1826.93|0
1589379000000|2020-05-13 14:10:00|1827.39|1827.39|1827.2|1827.2|1830.79|1830.79|1827.19|1827.19|0
1589379300000|2020-05-13 14:15:00|1827.47|1827.47|1825.61|1825.61|1827.6|1827.6|1824.29|1824.29|0
1589379600000|2020-05-13 14:20:00|1826.3|1826.3|1824.95|1824.95|1827.14|1827.14|1824.95|1824.95|0
1589379900000|2020-05-13 14:25:00|1825.05|1825.05|1828.38|1828.38|1828.84|1828.84|1824.64|1824.64|0
1589380200000|2020-05-13 14:30:00|1828.26|1828.26|1829.43|1829.43|1833.37|1833.37|1828.03|1828.03|0
1589380500000|2020-05-13 14:35:00|1829.32|1829.32|1829.38|1829.38|1829.89|1829.89|1827.46|1827.46|0
1589380800000|2020-05-13 14:40:00|1829.69|1829.69|1828.24|1828.24|1830.77|1830.77|1828.17|1828.17|0
1589381100000|2020-05-13 14:45:00|1828.13|1828.13|1825.45|1825.45|1828.13|1828.13|1825.19|1825.19|0
1589381400000|2020-05-13 14:50:00|1825.37|1825.37|1826.53|1826.53|1826.75|1826.75|1824.78|1824.78|0
1589381700000|2020-05-13 14:55:00|1826.39|1826.39|1823.3|1823.3|1826.5|1826.5|1823.3|1823.3|0
1589382000000|2020-05-13 15:00:00|1823.27|1823.27|1823.63|1823.63|1824.66|1824.66|1822.81|1822.81|0
1589382300000|2020-05-13 15:05:00|1823.4|1823.4|1821.76|1821.76|1824.62|1824.62|1821.24|1821.24|0
1589382600000|2020-05-13 15:10:00|1821.72|1821.72|1824.62|1824.62|1824.62|1824.62|1821.65|1821.65|0
1589382900000|2020-05-13 15:15:00|1824.66|1824.66|1821.5|1821.5|1825.71|1825.71|1821.43|1821.43|0
1589383200000|2020-05-13 15:20:00|1821.64|1821.64|1815.55|1815.55|1821.64|1821.64|1815.34|1815.34|0
1589383500000|2020-05-13 15:25:00|1815.42|1815.42|1814.74|1814.74|1815.42|1815.42|1811.29|1811.29|0
1589440500000|2020-05-14 07:15:00|1791.54|1791.54|1795.33|1795.33|1796.11|1796.11|1790.74|1790.74|0
1589440800000|2020-05-14 07:20:00|1795.37|1795.37|1792.37|1792.37|1796.03|1796.03|1791.44|1791.44|0
1589441100000|2020-05-14 07:25:00|1792.27|1792.27|1778.11|1778.11|1792.27|1792.27|1778.11|1778.11|0
1589441400000|2020-05-14 07:30:00|1778.04|1778.04|1777.86|1777.86|1779.5|1779.5|1774.2|1774.2|0
1589441700000|2020-05-14 07:35:00|1778.14|1778.14|1785.12|1785.12|1786.31|1786.31|1777.38|1777.38|0
1589442000000|2020-05-14 07:40:00|1784.92|1784.92|1778.68|1778.68|1784.92|1784.92|1778.54|1778.54|0
1589442300000|2020-05-14 07:45:00|1778.6|1778.6|1774.87|1774.87|1779.95|1779.95|1774.84|1774.84|0
1589442600000|2020-05-14 07:50:00|1774.64|1774.64|1771.79|1771.79|1775.1|1775.1|1770.58|1770.58|0
1589442900000|2020-05-14 07:55:00|1771.64|1771.64|1772.94|1772.94|1774.97|1774.97|1769.9|1769.9|0
1589443200000|2020-05-14 08:00:00|1773.35|1773.35|1769.31|1769.31|1773.35|1773.35|1767.91|1767.91|0
1589443500000|2020-05-14 08:05:00|1769.18|1769.18|1766.84|1766.84|1769.18|1769.18|1763.83|1763.83|0
1589443800000|2020-05-14 08:10:00|1766.49|1766.49|1763.75|1763.75|1766.95|1766.95|1763.43|1763.43|0
1589444100000|2020-05-14 08:15:00|1763.39|1763.39|1757.04|1757.04|1763.51|1763.51|1757.04|1757.04|0
1589444400000|2020-05-14 08:20:00|1757.07|1757.07|1754.97|1754.97|1757.99|1757.99|1753.77|1753.77|0
1589444700000|2020-05-14 08:25:00|1754.93|1754.93|1756.22|1756.22|1756.49|1756.49|1754.2|1754.2|0
1589445000000|2020-05-14 08:30:00|1756.33|1756.33|1753.85|1753.85|1758.42|1758.42|1753.85|1753.85|0
1589445300000|2020-05-14 08:35:00|1753.44|1753.44|1752.21|1752.21|1753.97|1753.97|1751.37|1751.37|0
1589445600000|2020-05-14 08:40:00|1752.1|1752.1|1749.8|1749.8|1752.53|1752.53|1747.9|1747.9|0
1589445900000|2020-05-14 08:45:00|1749.63|1749.63|1753.64|1753.64|1754.04|1754.04|1748.73|1748.73|0
1589446200000|2020-05-14 08:50:00|1753.57|1753.57|1756.1|1756.1|1756.1|1756.1|1753.19|1753.19|0
1589446500000|2020-05-14 08:55:00|1755.7|1755.7|1753.08|1753.08|1755.7|1755.7|1753.08|1753.08|0
1589446800000|2020-05-14 09:00:00|1752.98|1752.98|1752.13|1752.13|1754.08|1754.08|1751.18|1751.18|0
1589447100000|2020-05-14 09:05:00|1751.9|1751.9|1755.09|1755.09|1756.04|1756.04|1751.84|1751.84|0
1589447400000|2020-05-14 09:10:00|1755.2|1755.2|1754.79|1754.79|1755.77|1755.77|1753.44|1753.44|0
1589447700000|2020-05-14 09:15:00|1754.96|1754.96|1753.76|1753.76|1755.8|1755.8|1753.76|1753.76|0
1589448000000|2020-05-14 09:20:00|1753.73|1753.73|1758.57|1758.57|1758.57|1758.57|1753.5|1753.5|0
1589448300000|2020-05-14 09:25:00|1758.8|1758.8|1759.94|1759.94|1760.3|1760.3|1758.03|1758.03|0
1589448600000|2020-05-14 09:30:00|1760.4|1760.4|1757.34|1757.34|1760.58|1760.58|1756.83|1756.83|0
1589448900000|2020-05-14 09:35:00|1757.55|1757.55|1756.09|1756.09|1758.76|1758.76|1756.09|1756.09|0
1589449200000|2020-05-14 09:40:00|1755.97|1755.97|1756.75|1756.75|1756.75|1756.75|1754.88|1754.88|0
1589449500000|2020-05-14 09:45:00|1756.96|1756.96|1757.88|1757.88|1758.49|1758.49|1756.92|1756.92|0
1589449800000|2020-05-14 09:50:00|1757.61|1757.61|1757.64|1757.64|1759.01|1759.01|1757.61|1757.61|0
1589450100000|2020-05-14 09:55:00|1757.57|1757.57|1760.15|1760.15|1760.15|1760.15|1757.25|1757.25|0
1589450400000|2020-05-14 10:00:00|1760|1760|1759.89|1759.89|1762.53|1762.53|1758.5|1758.5|0
1589450700000|2020-05-14 10:05:00|1760.12|1760.12|1754.26|1754.26|1760.25|1760.25|1754.26|1754.26|0
1589451000000|2020-05-14 10:10:00|1754.21|1754.21|1753.69|1753.69|1754.41|1754.41|1752.71|1752.71|0
1589451300000|2020-05-14 10:15:00|1753.41|1753.41|1754.06|1754.06|1755.24|1755.24|1753.36|1753.36|0
1589451600000|2020-05-14 10:20:00|1754.29|1754.29|1754.75|1754.75|1754.97|1754.97|1753.66|1753.66|0
1589451900000|2020-05-14 10:25:00|1754.68|1754.68|1754.93|1754.93|1755|1755|1751.83|1751.83|0
1589452200000|2020-05-14 10:30:00|1755.19|1755.19|1755.83|1755.83|1756.99|1756.99|1755.19|1755.19|0
1589452500000|2020-05-14 10:35:00|1755.6|1755.6|1758.38|1758.38|1758.38|1758.38|1754.78|1754.78|0
1589452800000|2020-05-14 10:40:00|1758.61|1758.61|1759.09|1759.09|1760.8|1760.8|1757.98|1757.98|0
1589453100000|2020-05-14 10:45:00|1759.19|1759.19|1756.58|1756.58|1759.45|1759.45|1754.54|1754.54|0
1589453400000|2020-05-14 10:50:00|1756.35|1756.35|1754.14|1754.14|1756.42|1756.42|1753.67|1753.67|0
1589453700000|2020-05-14 10:55:00|1754.34|1754.34|1756.48|1756.48|1757.18|1757.18|1754.34|1754.34|0
1589454000000|2020-05-14 11:00:00|1756.09|1756.09|1750.69|1750.69|1758.35|1758.35|1750.69|1750.69|0
1589454300000|2020-05-14 11:05:00|1750.57|1750.57|1751.79|1751.79|1753|1753|1750.45|1750.45|0
1589454600000|2020-05-14 11:10:00|1751.76|1751.76|1748.71|1748.71|1752.38|1752.38|1748.48|1748.48|0
1589454900000|2020-05-14 11:15:00|1748.94|1748.94|1748.19|1748.19|1750.26|1750.26|1748.19|1748.19|0
1589455200000|2020-05-14 11:20:00|1748.05|1748.05|1751.11|1751.11|1751.11|1751.11|1747.82|1747.82|0
1589455500000|2020-05-14 11:25:00|1751.15|1751.15|1750.12|1750.12|1751.15|1751.15|1749.83|1749.83|0
1589455800000|2020-05-14 11:30:00|1750.35|1750.35|1749.47|1749.47|1750.56|1750.56|1749.14|1749.14|0
1589456100000|2020-05-14 11:35:00|1749.43|1749.43|1751.6|1751.6|1751.77|1751.77|1749.43|1749.43|0
1589456400000|2020-05-14 11:40:00|1751.4|1751.4|1748.15|1748.15|1751.4|1751.4|1748.15|1748.15|0
1589456700000|2020-05-14 11:45:00|1748.61|1748.61|1751.8|1751.8|1751.84|1751.84|1748.27|1748.27|0
1589457000000|2020-05-14 11:50:00|1751.57|1751.57|1751.98|1751.98|1752.03|1752.03|1750.79|1750.79|0
1589457300000|2020-05-14 11:55:00|1752.01|1752.01|1751.29|1751.29|1752.22|1752.22|1750.93|1750.93|0
1589457600000|2020-05-14 12:00:00|1751.52|1751.52|1750.09|1750.09|1752.57|1752.57|1750.09|1750.09|0
1589457900000|2020-05-14 12:05:00|1749.86|1749.86|1744.93|1744.93|1750.06|1750.06|1744.91|1744.91|0
1589458200000|2020-05-14 12:10:00|1744.7|1744.7|1743.71|1743.71|1744.93|1744.93|1743.51|1743.51|0
1589458500000|2020-05-14 12:15:00|1744.4|1744.4|1739.29|1739.29|1744.4|1744.4|1739.22|1739.22|0
1589458800000|2020-05-14 12:20:00|1739.21|1739.21|1734.42|1734.42|1739.21|1739.21|1734.19|1734.19|0
1589459100000|2020-05-14 12:25:00|1734.35|1734.35|1734.85|1734.85|1736.83|1736.83|1733.89|1733.89|0
1589459400000|2020-05-14 12:30:00|1734.7|1734.7|1728.55|1728.55|1736.66|1736.66|1728.04|1728.04|0
1589459700000|2020-05-14 12:35:00|1728.4|1728.4|1727.06|1727.06|1729.93|1729.93|1726.6|1726.6|0
1589460000000|2020-05-14 12:40:00|1727.13|1727.13|1724.15|1724.15|1727.95|1727.95|1724.15|1724.15|0
1589460300000|2020-05-14 12:45:00|1723.92|1723.92|1724.27|1724.27|1726.77|1726.77|1723.92|1723.92|0
1589460600000|2020-05-14 12:50:00|1724.5|1724.5|1722.74|1722.74|1725.93|1725.93|1722.54|1722.54|0
1589460900000|2020-05-14 12:55:00|1723.2|1723.2|1721.92|1721.92|1724.12|1724.12|1721.46|1721.46|0
1589461200000|2020-05-14 13:00:00|1721.89|1721.89|1723.36|1723.36|1723.36|1723.36|1718.33|1718.33|0
1589461500000|2020-05-14 13:05:00|1723.5|1723.5|1719.6|1719.6|1723.97|1723.97|1719.37|1719.37|0
1589461800000|2020-05-14 13:10:00|1719.33|1719.33|1716.48|1716.48|1719.77|1719.77|1716.48|1716.48|0
1589462100000|2020-05-14 13:15:00|1716.28|1716.28|1712.49|1712.49|1716.48|1716.48|1712.49|1712.49|0
1589462400000|2020-05-14 13:20:00|1712.77|1712.77|1714.12|1714.12|1714.66|1714.66|1711.69|1711.69|0
1589462700000|2020-05-14 13:25:00|1714.35|1714.35|1712.31|1712.31|1716.29|1716.29|1711.24|1711.24|0
1589463000000|2020-05-14 13:30:00|1712.08|1712.08|1713.22|1713.22|1714.53|1714.53|1710.33|1710.33|0
1589463300000|2020-05-14 13:35:00|1712.53|1712.53|1716.18|1716.18|1718.74|1718.74|1711.79|1711.79|0
1589463600000|2020-05-14 13:40:00|1716.07|1716.07|1715.54|1715.54|1718.8|1718.8|1715.2|1715.2|0
1589463900000|2020-05-14 13:45:00|1715.46|1715.46|1715.83|1715.83|1717.23|1717.23|1714.83|1714.83|0
1589464200000|2020-05-14 13:50:00|1715.68|1715.68|1706.8|1706.8|1715.91|1715.91|1706.8|1706.8|0
1589464500000|2020-05-14 13:55:00|1706.83|1706.83|1707.65|1707.65|1708.41|1708.41|1705.05|1705.05|0
1589464800000|2020-05-14 14:00:00|1707.51|1707.51|1702.98|1702.98|1708.88|1708.88|1702.22|1702.22|0
1589465100000|2020-05-14 14:05:00|1703.08|1703.08|1707.36|1707.36|1707.36|1707.36|1702.67|1702.67|0
1589465400000|2020-05-14 14:10:00|1707.28|1707.28|1708.63|1708.63|1712.13|1712.13|1706.72|1706.72|0
1589465700000|2020-05-14 14:15:00|1708.56|1708.56|1701.72|1701.72|1708.56|1708.56|1701.72|1701.72|0
1589466000000|2020-05-14 14:20:00|1701.95|1701.95|1703|1703|1703.9|1703.9|1700.9|1700.9|0
1589466300000|2020-05-14 14:25:00|1702.77|1702.77|1701.82|1701.82|1703.82|1703.82|1701.82|1701.82|0
1589466600000|2020-05-14 14:30:00|1702.05|1702.05|1704.21|1704.21|1704.65|1704.65|1702.05|1702.05|0
1589466900000|2020-05-14 14:35:00|1704.32|1704.32|1711.5|1711.5|1713.21|1713.21|1704.3|1704.3|0
1589467200000|2020-05-14 14:40:00|1711.27|1711.27|1709.32|1709.32|1711.27|1711.27|1707.3|1707.3|0
1589467500000|2020-05-14 14:45:00|1709.55|1709.55|1716.93|1716.93|1716.96|1716.96|1709.28|1709.28|0
1589467800000|2020-05-14 14:50:00|1717.17|1717.17|1720.42|1720.42|1720.65|1720.65|1716.49|1716.49|0
1589468100000|2020-05-14 14:55:00|1719.97|1719.97|1715.33|1715.33|1720|1720|1712.8|1712.8|0
1589468400000|2020-05-14 15:00:00|1715.56|1715.56|1716.81|1716.81|1718.43|1718.43|1714.44|1714.44|0
1589468700000|2020-05-14 15:05:00|1717.04|1717.04|1722.56|1722.56|1723.7|1723.7|1716.68|1716.68|0
1589469000000|2020-05-14 15:10:00|1722.62|1722.62|1723.06|1723.06|1724.25|1724.25|1720.7|1720.7|0
1589469300000|2020-05-14 15:15:00|1722.94|1722.94|1719.51|1719.51|1723.65|1723.65|1719.28|1719.28|0
1589469600000|2020-05-14 15:20:00|1719.44|1719.44|1717.37|1717.37|1719.74|1719.74|1715.44|1715.44|0
1589469900000|2020-05-14 15:25:00|1717.57|1717.57|1714.76|1714.76|1718.64|1718.64|1714.02|1714.02|0
1589526900000|2020-05-15 07:15:00|1759.34|1759.34|1754.47|1754.47|1760.51|1760.51|1753.45|1753.45|0
1589527200000|2020-05-15 07:20:00|1754.12|1754.12|1752.99|1752.99|1754.36|1754.36|1749.06|1749.06|0
1589527500000|2020-05-15 07:25:00|1752.61|1752.61|1756.11|1756.11|1756.8|1756.8|1751.5|1751.5|0
1589527800000|2020-05-15 07:30:00|1755.98|1755.98|1758.24|1758.24|1758.24|1758.24|1753.56|1753.56|0
1589528100000|2020-05-15 07:35:00|1757.96|1757.96|1757.82|1757.82|1757.96|1757.96|1753.5|1753.5|0
1589528400000|2020-05-15 07:40:00|1757.75|1757.75|1752.88|1752.88|1759.11|1759.11|1752.88|1752.88|0
1589528700000|2020-05-15 07:45:00|1753.34|1753.34|1753.1|1753.1|1755.53|1755.53|1752.51|1752.51|0
1589529000000|2020-05-15 07:50:00|1752.97|1752.97|1758.72|1758.72|1758.72|1758.72|1752.97|1752.97|0
1589529300000|2020-05-15 07:55:00|1759.13|1759.13|1757.94|1757.94|1761.01|1761.01|1757.94|1757.94|0
1589529600000|2020-05-15 08:00:00|1757.83|1757.83|1754.06|1754.06|1758|1758|1752.22|1752.22|0
1589529900000|2020-05-15 08:05:00|1753.84|1753.84|1752.7|1752.7|1756.54|1756.54|1752.63|1752.63|0
1589530200000|2020-05-15 08:10:00|1752.43|1752.43|1752.13|1752.13|1752.87|1752.87|1751.18|1751.18|0
1589530500000|2020-05-15 08:15:00|1751.86|1751.86|1753.13|1753.13|1753.13|1753.13|1751.4|1751.4|0
1589530800000|2020-05-15 08:20:00|1753.36|1753.36|1749.37|1749.37|1754.1|1754.1|1749.27|1749.27|0
1589531100000|2020-05-15 08:25:00|1749.41|1749.41|1750.11|1750.11|1751.36|1751.36|1748.5|1748.5|0
1589531400000|2020-05-15 08:30:00|1749.88|1749.88|1749.57|1749.57|1750.98|1750.98|1749.14|1749.14|0
1589531700000|2020-05-15 08:35:00|1749.8|1749.8|1747.47|1747.47|1749.8|1749.8|1746.58|1746.58|0
1589532000000|2020-05-15 08:40:00|1747.7|1747.7|1748.84|1748.84|1749.35|1749.35|1746.66|1746.66|0
1589532300000|2020-05-15 08:45:00|1748.78|1748.78|1749.62|1749.62|1749.62|1749.62|1747.54|1747.54|0
1589532600000|2020-05-15 08:50:00|1749.42|1749.42|1749.61|1749.61|1750.41|1750.41|1747.64|1747.64|0
1589532900000|2020-05-15 08:55:00|1749.68|1749.68|1751.56|1751.56|1751.56|1751.56|1748.35|1748.35|0
1589533200000|2020-05-15 09:00:00|1751.79|1751.79|1755.8|1755.8|1755.8|1755.8|1751.56|1751.56|0
1589533500000|2020-05-15 09:05:00|1756.03|1756.03|1759.44|1759.44|1760.24|1760.24|1755.8|1755.8|0
1589533800000|2020-05-15 09:10:00|1759.56|1759.56|1761.28|1761.28|1762.63|1762.63|1759.56|1759.56|0
1589534100000|2020-05-15 09:15:00|1761.21|1761.21|1761.28|1761.28|1764.36|1764.36|1759.94|1759.94|0
1589534400000|2020-05-15 09:20:00|1761.51|1761.51|1760.34|1760.34|1761.6|1761.6|1760.08|1760.08|0
1589534700000|2020-05-15 09:25:00|1760.11|1760.11|1762.06|1762.06|1763.26|1763.26|1760.11|1760.11|0
1589535000000|2020-05-15 09:30:00|1762.29|1762.29|1760.3|1760.3|1762.56|1762.56|1759.4|1759.4|0
1589535300000|2020-05-15 09:35:00|1760.5|1760.5|1761.66|1761.66|1762.92|1762.92|1760.5|1760.5|0
1589535600000|2020-05-15 09:40:00|1762|1762|1758.62|1758.62|1762.02|1762.02|1757.16|1757.16|0
1589535900000|2020-05-15 09:45:00|1758.55|1758.55|1761.32|1761.32|1762|1762|1758.35|1758.35|0
1589536200000|2020-05-15 09:50:00|1761.21|1761.21|1759.98|1759.98|1763.02|1763.02|1759.98|1759.98|0
1589536500000|2020-05-15 09:55:00|1760.11|1760.11|1761.45|1761.45|1761.45|1761.45|1759.2|1759.2|0
1589536800000|2020-05-15 10:00:00|1761.52|1761.52|1759.36|1759.36|1761.52|1761.52|1759.14|1759.14|0
1589537100000|2020-05-15 10:05:00|1759.29|1759.29|1761.57|1761.57|1761.81|1761.81|1759.29|1759.29|0
1589537400000|2020-05-15 10:10:00|1761.43|1761.43|1761.69|1761.69|1762.42|1762.42|1761.19|1761.19|0
1589537700000|2020-05-15 10:15:00|1761.8|1761.8|1760.3|1760.3|1761.88|1761.88|1760.13|1760.13|0
1589538000000|2020-05-15 10:20:00|1760.36|1760.36|1758.38|1758.38|1760.63|1760.63|1758.01|1758.01|0
1589538300000|2020-05-15 10:25:00|1758.2|1758.2|1760.05|1760.05|1760.05|1760.05|1758.2|1758.2|0
1589538600000|2020-05-15 10:30:00|1759.59|1759.59|1753.83|1753.83|1759.66|1759.66|1753.75|1753.75|0
1589538900000|2020-05-15 10:35:00|1753.6|1753.6|1751.37|1751.37|1753.6|1753.6|1751.11|1751.11|0
1589539200000|2020-05-15 10:40:00|1751.14|1751.14|1754.44|1754.44|1755.32|1755.32|1749.97|1749.97|0
1589539500000|2020-05-15 10:45:00|1754.21|1754.21|1755.42|1755.42|1756.59|1756.59|1754.17|1754.17|0
1589539800000|2020-05-15 10:50:00|1755.65|1755.65|1757.05|1757.05|1757.47|1757.47|1755.65|1755.65|0
1589540100000|2020-05-15 10:55:00|1757.02|1757.02|1751.94|1751.94|1757.66|1757.66|1751.83|1751.83|0
1589540400000|2020-05-15 11:00:00|1752.27|1752.27|1747.43|1747.43|1752.57|1752.57|1746.3|1746.3|0
1589540700000|2020-05-15 11:05:00|1747.56|1747.56|1748.33|1748.33|1748.56|1748.56|1745.97|1745.97|0
1589541000000|2020-05-15 11:10:00|1747.79|1747.79|1752.01|1752.01|1752.51|1752.51|1747.79|1747.79|0
1589541300000|2020-05-15 11:15:00|1751.55|1751.55|1750.23|1750.23|1751.66|1751.66|1749.8|1749.8|0
1589541600000|2020-05-15 11:20:00|1750.13|1750.13|1752.25|1752.25|1752.25|1752.25|1748.98|1748.98|0
1589541900000|2020-05-15 11:25:00|1752.02|1752.02|1753.26|1753.26|1753.44|1753.44|1751.53|1751.53|0
1589542200000|2020-05-15 11:30:00|1753.74|1753.74|1754.5|1754.5|1755.64|1755.64|1753.74|1753.74|0
1589542500000|2020-05-15 11:35:00|1754.75|1754.75|1752.36|1752.36|1755.39|1755.39|1752.36|1752.36|0
1589542800000|2020-05-15 11:40:00|1752.04|1752.04|1755.24|1755.24|1756.29|1756.29|1751.39|1751.39|0
1589543100000|2020-05-15 11:45:00|1755.7|1755.7|1759.41|1759.41|1759.41|1759.41|1755.7|1755.7|0
1589543400000|2020-05-15 11:50:00|1759.61|1759.61|1761.12|1761.12|1761.59|1761.59|1759.57|1759.57|0
1589543700000|2020-05-15 11:55:00|1761.18|1761.18|1761.9|1761.9|1762.13|1762.13|1760.52|1760.52|0
1589544000000|2020-05-15 12:00:00|1761.67|1761.67|1762.55|1762.55|1763.55|1763.55|1761.31|1761.31|0
1589544300000|2020-05-15 12:05:00|1762.68|1762.68|1765.68|1765.68|1766.15|1766.15|1762.68|1762.68|0
1589544600000|2020-05-15 12:10:00|1766.14|1766.14|1766.08|1766.08|1767.39|1767.39|1765.81|1765.81|0
1589544900000|2020-05-15 12:15:00|1766.14|1766.14|1766.05|1766.05|1768.77|1768.77|1766.05|1766.05|0
1589545200000|2020-05-15 12:20:00|1766.27|1766.27|1767.82|1767.82|1768.16|1768.16|1766.05|1766.05|0
1589545500000|2020-05-15 12:25:00|1768.28|1768.28|1767.63|1767.63|1768.51|1768.51|1766.75|1766.75|0
1589545800000|2020-05-15 12:30:00|1767|1767|1767.05|1767.05|1767.38|1767.38|1764.69|1764.69|0
1589546100000|2020-05-15 12:35:00|1766.82|1766.82|1768.06|1768.06|1768.06|1768.06|1766.52|1766.52|0
1589546400000|2020-05-15 12:40:00|1767.6|1767.6|1768.13|1768.13|1768.49|1768.49|1766.34|1766.34|0
1589546700000|2020-05-15 12:45:00|1768.43|1768.43|1768.91|1768.91|1770.27|1770.27|1768.35|1768.35|0
1589547000000|2020-05-15 12:50:00|1769.14|1769.14|1772.04|1772.04|1772.04|1772.04|1769.14|1769.14|0
1589547300000|2020-05-15 12:55:00|1771.81|1771.81|1771.08|1771.08|1772.38|1772.38|1770.3|1770.3|0
1589547600000|2020-05-15 13:00:00|1771.05|1771.05|1770.05|1770.05|1772.22|1772.22|1769.55|1769.55|0
1589547900000|2020-05-15 13:05:00|1770.62|1770.62|1768.9|1768.9|1770.81|1770.81|1767.7|1767.7|0
1589548200000|2020-05-15 13:10:00|1768.79|1768.79|1769.7|1769.7|1771.67|1771.67|1768.71|1768.71|0
1589548500000|2020-05-15 13:15:00|1769.24|1769.24|1770.69|1770.69|1771.5|1771.5|1769.24|1769.24|0
1589548800000|2020-05-15 13:20:00|1770.93|1770.93|1773.53|1773.53|1774|1774|1770.93|1770.93|0
1589549100000|2020-05-15 13:25:00|1773.66|1773.66|1773.91|1773.91|1774.68|1774.68|1772.76|1772.76|0
1589549400000|2020-05-15 13:30:00|1773.98|1773.98|1774.16|1774.16|1779.14|1779.14|1773.87|1773.87|0
1589549700000|2020-05-15 13:35:00|1773.93|1773.93|1779.08|1779.08|1779.08|1779.08|1772.06|1772.06|0
1589550000000|2020-05-15 13:40:00|1779.19|1779.19|1781.06|1781.06|1782.99|1782.99|1779.19|1779.19|0
1589550300000|2020-05-15 13:45:00|1780.84|1780.84|1780.61|1780.61|1781.01|1781.01|1778.27|1778.27|0
1589550600000|2020-05-15 13:50:00|1780.84|1780.84|1783.15|1783.15|1783.44|1783.44|1780.36|1780.36|0
1589550900000|2020-05-15 13:55:00|1782.81|1782.81|1780.39|1780.39|1783.54|1783.54|1779.9|1779.9|0
1589551200000|2020-05-15 14:00:00|1780.49|1780.49|1777.47|1777.47|1781.01|1781.01|1777.47|1777.47|0
1589551500000|2020-05-15 14:05:00|1777.26|1777.26|1778.02|1778.02|1778.28|1778.28|1776.52|1776.52|0
1589551800000|2020-05-15 14:10:00|1777.85|1777.85|1778.99|1778.99|1780.72|1780.72|1777.29|1777.29|0
1589552100000|2020-05-15 14:15:00|1779.12|1779.12|1779.77|1779.77|1781.64|1781.64|1779.12|1779.12|0
1589552400000|2020-05-15 14:20:00|1779.98|1779.98|1779.14|1779.14|1780.36|1780.36|1778.82|1778.82|0
1589552700000|2020-05-15 14:25:00|1779.11|1779.11|1783.33|1783.33|1783.33|1783.33|1779.08|1779.08|0
1589553000000|2020-05-15 14:30:00|1783.1|1783.1|1782.31|1782.31|1784.25|1784.25|1782.17|1782.17|0
1589553300000|2020-05-15 14:35:00|1782.38|1782.38|1780.19|1780.19|1782.38|1782.38|1779.18|1779.18|0
1589553600000|2020-05-15 14:40:00|1780.25|1780.25|1779.52|1779.52|1780.88|1780.88|1779.47|1779.47|0
1589553900000|2020-05-15 14:45:00|1779.62|1779.62|1776.73|1776.73|1779.66|1779.66|1776.06|1776.06|0
1589554200000|2020-05-15 14:50:00|1776.87|1776.87|1771.22|1771.22|1776.87|1776.87|1770.95|1770.95|0
1589554500000|2020-05-15 14:55:00|1771.46|1771.46|1771.48|1771.48|1771.7|1771.7|1769.33|1769.33|0
1589554800000|2020-05-15 15:00:00|1771.25|1771.25|1768.25|1768.25|1771.25|1771.25|1768.05|1768.05|0
1589555100000|2020-05-15 15:05:00|1768.61|1768.61|1771.08|1771.08|1771.43|1771.43|1768.14|1768.14|0
1589555400000|2020-05-15 15:10:00|1771.14|1771.14|1771.24|1771.24|1772.03|1772.03|1770.21|1770.21|0
1589555700000|2020-05-15 15:15:00|1771.01|1771.01|1772.98|1772.98|1773.28|1773.28|1770.08|1770.08|0
1589556000000|2020-05-15 15:20:00|1772.48|1772.48|1773.07|1773.07|1774.39|1774.39|1771.6|1771.6|0
1589556300000|2020-05-15 15:25:00|1772.94|1772.94|1770.74|1770.74|1773.23|1773.23|1769.6|1769.6|0
1589786100000|2020-05-18 07:15:00|1806.77|1806.77|1807.4|1807.4|1811.08|1811.08|1806.25|1806.25|0
1589786400000|2020-05-18 07:20:00|1807.09|1807.09|1807.37|1807.37|1807.93|1807.93|1805.7|1805.7|0
1589786700000|2020-05-18 07:25:00|1807.14|1807.14|1811.45|1811.45|1811.9|1811.9|1805.96|1805.96|0
1589787000000|2020-05-18 07:30:00|1811.22|1811.22|1803.38|1803.38|1811.22|1811.22|1803.38|1803.38|0
1589787300000|2020-05-18 07:35:00|1803.66|1803.66|1801.62|1801.62|1805.78|1805.78|1801.62|1801.62|0
1589787600000|2020-05-18 07:40:00|1801.85|1801.85|1806.64|1806.64|1806.87|1806.87|1801.85|1801.85|0
1589787900000|2020-05-18 07:45:00|1806.41|1806.41|1805.8|1805.8|1807.11|1807.11|1805.67|1805.67|0
1589788200000|2020-05-18 07:50:00|1805.33|1805.33|1804.9|1804.9|1805.36|1805.36|1804.21|1804.21|0
1589788500000|2020-05-18 07:55:00|1805.17|1805.17|1807.44|1807.44|1808.79|1808.79|1805.17|1805.17|0
1589788800000|2020-05-18 08:00:00|1807.75|1807.75|1812.75|1812.75|1813.88|1813.88|1807.65|1807.65|0
1589789100000|2020-05-18 08:05:00|1812.89|1812.89|1807.54|1807.54|1813.06|1813.06|1807.08|1807.08|0
1589789400000|2020-05-18 08:10:00|1807.31|1807.31|1806.39|1806.39|1807.31|1807.31|1804.73|1804.73|0
1589789700000|2020-05-18 08:15:00|1806.28|1806.28|1807.65|1807.65|1807.65|1807.65|1804.69|1804.69|0
1589790000000|2020-05-18 08:20:00|1807.93|1807.93|1806.78|1806.78|1807.96|1807.96|1805.11|1805.11|0
1589790300000|2020-05-18 08:25:00|1806.95|1806.95|1812.47|1812.47|1813.04|1813.04|1806.95|1806.95|0
1589790600000|2020-05-18 08:30:00|1812.68|1812.68|1816.13|1816.13|1817.22|1817.22|1812.68|1812.68|0
1589790900000|2020-05-18 08:35:00|1816.41|1816.41|1818.11|1818.11|1818.89|1818.89|1816.41|1816.41|0
1589791200000|2020-05-18 08:40:00|1818.17|1818.17|1818.95|1818.95|1819.97|1819.97|1818.15|1818.15|0
1589791500000|2020-05-18 08:45:00|1818.99|1818.99|1818.58|1818.58|1819.26|1819.26|1818.18|1818.18|0
1589791800000|2020-05-18 08:50:00|1818.7|1818.7|1817.4|1817.4|1818.78|1818.78|1816.11|1816.11|0
1589792100000|2020-05-18 08:55:00|1817.86|1817.86|1819.13|1819.13|1819.62|1819.62|1817.59|1817.59|0
1589792400000|2020-05-18 09:00:00|1819.37|1819.37|1821.48|1821.48|1822.15|1822.15|1819.37|1819.37|0
1589792700000|2020-05-18 09:05:00|1821.71|1821.71|1820.98|1820.98|1822.34|1822.34|1819.57|1819.57|0
1589793000000|2020-05-18 09:10:00|1821.44|1821.44|1820.88|1820.88|1822.36|1822.36|1820.88|1820.88|0
1589793300000|2020-05-18 09:15:00|1820.77|1820.77|1817.76|1817.76|1820.77|1820.77|1817.68|1817.68|0
1589793600000|2020-05-18 09:20:00|1817.65|1817.65|1818.74|1818.74|1819.1|1819.1|1817.65|1817.65|0
1589793900000|2020-05-18 09:25:00|1819.08|1819.08|1816.98|1816.98|1819.53|1819.53|1816.84|1816.84|0
1589794200000|2020-05-18 09:30:00|1816.52|1816.52|1814.95|1814.95|1816.98|1816.98|1814.79|1814.79|0
1589794500000|2020-05-18 09:35:00|1814.75|1814.75|1814.9|1814.9|1815.02|1815.02|1813.84|1813.84|0
1589794800000|2020-05-18 09:40:00|1815.13|1815.13|1816.62|1816.62|1817.14|1817.14|1815.13|1815.13|0
1589795100000|2020-05-18 09:45:00|1817.42|1817.42|1818.4|1818.4|1818.93|1818.93|1817.42|1817.42|0
1589795400000|2020-05-18 09:50:00|1818.23|1818.23|1817.75|1817.75|1818.3|1818.3|1816.2|1816.2|0
1589795700000|2020-05-18 09:55:00|1817.98|1817.98|1814.3|1814.3|1818.7|1818.7|1814.3|1814.3|0
1589796000000|2020-05-18 10:00:00|1814.44|1814.44|1813.31|1813.31|1814.44|1814.44|1813.31|1813.31|0
1589796300000|2020-05-18 10:05:00|1813.18|1813.18|1814.31|1814.31|1814.4|1814.4|1813.18|1813.18|0
1589796600000|2020-05-18 10:10:00|1814.21|1814.21|1815.19|1815.19|1815.19|1815.19|1813.53|1813.53|0
1589796900000|2020-05-18 10:15:00|1815.88|1815.88|1812.71|1812.71|1815.88|1815.88|1812.71|1812.71|0
1589797200000|2020-05-18 10:20:00|1812.25|1812.25|1811.97|1811.97|1812.56|1812.56|1811.32|1811.32|0
1589797500000|2020-05-18 10:25:00|1811.91|1811.91|1811.9|1811.9|1812.13|1812.13|1811.82|1811.82|0
1589797800000|2020-05-18 10:30:00|1811.67|1811.67|1810.82|1810.82|1811.68|1811.68|1810.82|1810.82|0
1589798100000|2020-05-18 10:35:00|1810.69|1810.69|1811.69|1811.69|1811.69|1811.69|1810.32|1810.32|0
1589798400000|2020-05-18 10:40:00|1811.92|1811.92|1811.67|1811.67|1813.13|1813.13|1811.21|1811.21|0
1589798700000|2020-05-18 10:45:00|1811.53|1811.53|1810.44|1810.44|1811.64|1811.64|1809.55|1809.55|0
1589799000000|2020-05-18 10:50:00|1810.71|1810.71|1811.21|1811.21|1811.71|1811.71|1810.57|1810.57|0
1589799300000|2020-05-18 10:55:00|1811.28|1811.28|1813.88|1813.88|1813.88|1813.88|1810.51|1810.51|0
1589799600000|2020-05-18 11:00:00|1814.11|1814.11|1817.88|1817.88|1818.21|1818.21|1813.7|1813.7|0
1589799900000|2020-05-18 11:05:00|1818|1818|1815.94|1815.94|1818.12|1818.12|1815.28|1815.28|0
1589800200000|2020-05-18 11:10:00|1815.81|1815.81|1815.54|1815.54|1815.81|1815.81|1815.16|1815.16|0
1589800500000|2020-05-18 11:15:00|1815.43|1815.43|1814.9|1814.9|1816.56|1816.56|1814.67|1814.67|0
1589800800000|2020-05-18 11:20:00|1814.7|1814.7|1812.65|1812.65|1814.7|1814.7|1812.65|1812.65|0
1589801100000|2020-05-18 11:25:00|1812.72|1812.72|1811.59|1811.59|1813.25|1813.25|1811.29|1811.29|0
1589801400000|2020-05-18 11:30:00|1811.7|1811.7|1808.78|1808.78|1812.6|1812.6|1808.78|1808.78|0
1589801700000|2020-05-18 11:35:00|1808.67|1808.67|1807.92|1807.92|1808.8|1808.8|1805.97|1805.97|0
1589802000000|2020-05-18 11:40:00|1808.18|1808.18|1809.62|1809.62|1809.94|1809.94|1808.05|1808.05|0
1589802300000|2020-05-18 11:45:00|1809.39|1809.39|1811.58|1811.58|1812.15|1812.15|1809.39|1809.39|0
1589802600000|2020-05-18 11:50:00|1811.81|1811.81|1815.38|1815.38|1816.78|1816.78|1811.81|1811.81|0
1589802900000|2020-05-18 11:55:00|1815.34|1815.34|1814.32|1814.32|1815.48|1815.48|1813.35|1813.35|0
1589803200000|2020-05-18 12:00:00|1814.55|1814.55|1818.58|1818.58|1818.75|1818.75|1814.55|1814.55|0
1589803500000|2020-05-18 12:05:00|1818.81|1818.81|1816.82|1816.82|1819.27|1819.27|1816.56|1816.56|0
1589803800000|2020-05-18 12:10:00|1817.28|1817.28|1818.25|1818.25|1819.05|1819.05|1817.28|1817.28|0
1589804100000|2020-05-18 12:15:00|1818.48|1818.48|1821.55|1821.55|1821.62|1821.62|1818.48|1818.48|0
1589804400000|2020-05-18 12:20:00|1822.01|1822.01|1825.55|1825.55|1825.8|1825.8|1822.01|1822.01|0
1589804700000|2020-05-18 12:25:00|1825.82|1825.82|1825.9|1825.9|1828.08|1828.08|1825.31|1825.31|0
1589805000000|2020-05-18 12:30:00|1825.76|1825.76|1823.12|1823.12|1826.02|1826.02|1823.12|1823.12|0
1589805300000|2020-05-18 12:35:00|1822.89|1822.89|1821.71|1821.71|1823.3|1823.3|1821.09|1821.09|0
1589805600000|2020-05-18 12:40:00|1821.85|1821.85|1823.48|1823.48|1823.71|1823.71|1821.85|1821.85|0
1589805900000|2020-05-18 12:45:00|1823.27|1823.27|1821.79|1821.79|1823.88|1823.88|1821.65|1821.65|0
1589806200000|2020-05-18 12:50:00|1822.02|1822.02|1822.79|1822.79|1824.08|1824.08|1821.9|1821.9|0
1589806500000|2020-05-18 12:55:00|1822.9|1822.9|1824.83|1824.83|1824.83|1824.83|1822.08|1822.08|0
1589806800000|2020-05-18 13:00:00|1824.97|1824.97|1823.64|1823.64|1826.19|1826.19|1823.64|1823.64|0
1589807100000|2020-05-18 13:05:00|1823.44|1823.44|1822.22|1822.22|1824.35|1824.35|1822.22|1822.22|0
1589807400000|2020-05-18 13:10:00|1822.08|1822.08|1822.03|1822.03|1822.12|1822.12|1821.26|1821.26|0
1589807700000|2020-05-18 13:15:00|1822.13|1822.13|1823.67|1823.67|1824.64|1824.64|1822.13|1822.13|0
1589808000000|2020-05-18 13:20:00|1823.74|1823.74|1824.77|1824.77|1826.74|1826.74|1823.5|1823.5|0
1589808300000|2020-05-18 13:25:00|1824.65|1824.65|1824.55|1824.55|1824.78|1824.78|1822.37|1822.37|0
1589808600000|2020-05-18 13:30:00|1824.05|1824.05|1824.33|1824.33|1826.01|1826.01|1823.65|1823.65|0
1589808900000|2020-05-18 13:35:00|1824.19|1824.19|1825.38|1825.38|1825.62|1825.62|1822.73|1822.73|0
1589809200000|2020-05-18 13:40:00|1825.04|1825.04|1823.77|1823.77|1826.07|1826.07|1822.8|1822.8|0
1589809500000|2020-05-18 13:45:00|1824|1824|1823.39|1823.39|1825.58|1825.58|1821.99|1821.99|0
1589809800000|2020-05-18 13:50:00|1823.62|1823.62|1820.5|1820.5|1823.89|1823.89|1820.19|1820.19|0
1589810100000|2020-05-18 13:55:00|1820.36|1820.36|1822.88|1822.88|1823.29|1823.29|1819.98|1819.98|0
1589810400000|2020-05-18 14:00:00|1823.11|1823.11|1822.41|1822.41|1824.38|1824.38|1822.41|1822.41|0
1589810700000|2020-05-18 14:05:00|1822.34|1822.34|1827.15|1827.15|1827.15|1827.15|1822.14|1822.14|0
1589811000000|2020-05-18 14:10:00|1827.38|1827.38|1824.78|1824.78|1827.38|1827.38|1824.46|1824.46|0
1589811300000|2020-05-18 14:15:00|1824.81|1824.81|1827.59|1827.59|1827.82|1827.82|1824.56|1824.56|0
1589811600000|2020-05-18 14:20:00|1827.79|1827.79|1822.01|1822.01|1828.17|1828.17|1822.01|1822.01|0
1589811900000|2020-05-18 14:25:00|1822.24|1822.24|1823.58|1823.58|1825.22|1825.22|1822.24|1822.24|0
1589812200000|2020-05-18 14:30:00|1823.36|1823.36|1825.12|1825.12|1825.12|1825.12|1822.62|1822.62|0
1589812500000|2020-05-18 14:35:00|1825.19|1825.19|1826.69|1826.69|1826.69|1826.69|1824.27|1824.27|0
1589812800000|2020-05-18 14:40:00|1826.87|1826.87|1827.2|1827.2|1827.97|1827.97|1826.64|1826.64|0
1589813100000|2020-05-18 14:45:00|1827.24|1827.24|1828.34|1828.34|1828.67|1828.67|1825.79|1825.79|0
1589813400000|2020-05-18 14:50:00|1828.11|1828.11|1825.62|1825.62|1828.41|1828.41|1825.62|1825.62|0
1589813700000|2020-05-18 14:55:00|1825.85|1825.85|1824.77|1824.77|1825.85|1825.85|1823.02|1823.02|0
1589814000000|2020-05-18 15:00:00|1825|1825|1823.15|1823.15|1825.92|1825.92|1822.92|1822.92|0
1589814300000|2020-05-18 15:05:00|1823.38|1823.38|1823.81|1823.81|1825.5|1825.5|1822.53|1822.53|0
1589814600000|2020-05-18 15:10:00|1824.04|1824.04|1826|1826|1826|1826|1823.03|1823.03|0
1589814900000|2020-05-18 15:15:00|1825.88|1825.88|1830.34|1830.34|1830.66|1830.66|1824.76|1824.76|0
1589815200000|2020-05-18 15:20:00|1830.3|1830.3|1829.46|1829.46|1831.94|1831.94|1829.16|1829.16|0
1589815500000|2020-05-18 15:25:00|1829.29|1829.29|1832.25|1832.25|1832.61|1832.61|1829.26|1829.26|0
1589872500000|2020-05-19 07:15:00|1850.7|1850.7|1856.16|1856.16|1857.72|1857.72|1850.15|1850.15|0
1589872800000|2020-05-19 07:20:00|1856.4|1856.4|1855.09|1855.09|1858|1858|1855.07|1855.07|0
1589873100000|2020-05-19 07:25:00|1855.48|1855.48|1854.07|1854.07|1856.16|1856.16|1853.05|1853.05|0
1589873400000|2020-05-19 07:30:00|1853.53|1853.53|1851.47|1851.47|1853.56|1853.56|1851.47|1851.47|0
1589873700000|2020-05-19 07:35:00|1851.09|1851.09|1852.12|1852.12|1852.12|1852.12|1847.3|1847.3|0
1589874000000|2020-05-19 07:40:00|1852.35|1852.35|1849.36|1849.36|1852.35|1852.35|1848.62|1848.62|0
1589874300000|2020-05-19 07:45:00|1849.84|1849.84|1848.43|1848.43|1851.37|1851.37|1848.43|1848.43|0
1589874600000|2020-05-19 07:50:00|1849.54|1849.54|1847.89|1847.89|1850.94|1850.94|1845.99|1845.99|0
1589874900000|2020-05-19 07:55:00|1848.14|1848.14|1852.02|1852.02|1852.02|1852.02|1847.72|1847.72|0
1589875200000|2020-05-19 08:00:00|1852.25|1852.25|1849.66|1849.66|1852.58|1852.58|1848.66|1848.66|0
1589875500000|2020-05-19 08:05:00|1850.12|1850.12|1849.41|1849.41|1851.34|1851.34|1848.7|1848.7|0
1589875800000|2020-05-19 08:10:00|1849.27|1849.27|1852.82|1852.82|1853.04|1853.04|1848.89|1848.89|0
1589876100000|2020-05-19 08:15:00|1853.27|1853.27|1858.76|1858.76|1858.99|1858.99|1853.27|1853.27|0
1589876400000|2020-05-19 08:20:00|1858.45|1858.45|1854.92|1854.92|1859.19|1859.19|1854.27|1854.27|0
1589876700000|2020-05-19 08:25:00|1854.69|1854.69|1852.48|1852.48|1855.52|1855.52|1852.48|1852.48|0
1589877000000|2020-05-19 08:30:00|1852.33|1852.33|1847.46|1847.46|1853.49|1853.49|1847.46|1847.46|0
1589877300000|2020-05-19 08:35:00|1847.22|1847.22|1849.56|1849.56|1849.99|1849.99|1845.12|1845.12|0
1589877600000|2020-05-19 08:40:00|1849.52|1849.52|1852.13|1852.13|1853.7|1853.7|1849.28|1849.28|0
1589877900000|2020-05-19 08:45:00|1852.27|1852.27|1855.14|1855.14|1855.51|1855.51|1851.39|1851.39|0
1589878200000|2020-05-19 08:50:00|1855.6|1855.6|1852.43|1852.43|1855.6|1855.6|1852.13|1852.13|0
1589878500000|2020-05-19 08:55:00|1852.5|1852.5|1854.16|1854.16|1854.39|1854.39|1852.36|1852.36|0
1589878800000|2020-05-19 09:00:00|1854.4|1854.4|1853.51|1853.51|1855.54|1855.54|1853.51|1853.51|0
1589879100000|2020-05-19 09:05:00|1853.58|1853.58|1854.47|1854.47|1856.3|1856.3|1851.36|1851.36|0
1589879400000|2020-05-19 09:10:00|1854.7|1854.7|1853.66|1853.66|1855.61|1855.61|1853.66|1853.66|0
1589879700000|2020-05-19 09:15:00|1853.83|1853.83|1854.05|1854.05|1854.76|1854.76|1853.15|1853.15|0
1589880000000|2020-05-19 09:20:00|1853.7|1853.7|1850.73|1850.73|1853.7|1853.7|1849.82|1849.82|0
1589880300000|2020-05-19 09:25:00|1850.6|1850.6|1851.74|1851.74|1852.51|1852.51|1850.36|1850.36|0
1589880600000|2020-05-19 09:30:00|1851.5|1851.5|1854.13|1854.13|1854.57|1854.57|1849.54|1849.54|0
1589880900000|2020-05-19 09:35:00|1854.41|1854.41|1853.19|1853.19|1854.65|1854.65|1852.95|1852.95|0
1589881200000|2020-05-19 09:40:00|1852.96|1852.96|1854.48|1854.48|1856.45|1856.45|1852.73|1852.73|0
1589881500000|2020-05-19 09:45:00|1854.35|1854.35|1850.9|1850.9|1854.35|1854.35|1850.53|1850.53|0
1589881800000|2020-05-19 09:50:00|1851.36|1851.36|1852.24|1852.24|1852.25|1852.25|1851.36|1851.36|0
1589882100000|2020-05-19 09:55:00|1852.31|1852.31|1852.91|1852.91|1854.94|1854.94|1852.05|1852.05|0
1589882400000|2020-05-19 10:00:00|1852.94|1852.94|1849.87|1849.87|1852.94|1852.94|1848.52|1848.52|0
1589882700000|2020-05-19 10:05:00|1849.74|1849.74|1848.25|1848.25|1850.89|1850.89|1848.13|1848.13|0
1589883000000|2020-05-19 10:10:00|1848.08|1848.08|1847.78|1847.78|1850.11|1850.11|1847.38|1847.38|0
1589883300000|2020-05-19 10:15:00|1847.98|1847.98|1847.47|1847.47|1849.2|1849.2|1847.23|1847.23|0
1589883600000|2020-05-19 10:20:00|1847.7|1847.7|1843.7|1843.7|1847.91|1847.91|1843.58|1843.58|0
1589883900000|2020-05-19 10:25:00|1844.2|1844.2|1845.92|1845.92|1846.36|1846.36|1843.58|1843.58|0
1589884200000|2020-05-19 10:30:00|1845.72|1845.72|1845.3|1845.3|1845.93|1845.93|1844.56|1844.56|0
1589884500000|2020-05-19 10:35:00|1845.19|1845.19|1843.47|1843.47|1845.19|1845.19|1842.74|1842.74|0
1589884800000|2020-05-19 10:40:00|1843.7|1843.7|1846.18|1846.18|1846.18|1846.18|1843.01|1843.01|0
1589885100000|2020-05-19 10:45:00|1846.42|1846.42|1848.14|1848.14|1848.14|1848.14|1845.92|1845.92|0
1589885400000|2020-05-19 10:50:00|1848.37|1848.37|1848.4|1848.4|1848.78|1848.78|1846.88|1846.88|0
1589885700000|2020-05-19 10:55:00|1848.17|1848.17|1850.04|1850.04|1850.04|1850.04|1848|1848|0
1589886000000|2020-05-19 11:00:00|1849.67|1849.67|1849.75|1849.75|1851.74|1851.74|1846.63|1846.63|0
1589886300000|2020-05-19 11:05:00|1849.92|1849.92|1849.61|1849.61|1850.81|1850.81|1849.12|1849.12|0
1589886600000|2020-05-19 11:10:00|1849.84|1849.84|1851.56|1851.56|1852.85|1852.85|1849.84|1849.84|0
1589886900000|2020-05-19 11:15:00|1851.41|1851.41|1853.98|1853.98|1854.83|1854.83|1851.41|1851.41|0
1589887200000|2020-05-19 11:20:00|1853.85|1853.85|1855.49|1855.49|1855.9|1855.9|1853.15|1853.15|0
1589887500000|2020-05-19 11:25:00|1855.45|1855.45|1856.73|1856.73|1857.43|1857.43|1855.42|1855.42|0
1589887800000|2020-05-19 11:30:00|1856.96|1856.96|1854.04|1854.04|1856.96|1856.96|1853.93|1853.93|0
1589888100000|2020-05-19 11:35:00|1853.79|1853.79|1853.82|1853.82|1854.26|1854.26|1853.23|1853.23|0
1589888400000|2020-05-19 11:40:00|1854.05|1854.05|1855.96|1855.96|1855.96|1855.96|1853.67|1853.67|0
1589888700000|2020-05-19 11:45:00|1855.5|1855.5|1856.79|1856.79|1857.25|1857.25|1854.76|1854.76|0
1589889000000|2020-05-19 11:50:00|1856.69|1856.69|1855.1|1855.1|1856.69|1856.69|1853.96|1853.96|0
1589889300000|2020-05-19 11:55:00|1854.89|1854.89|1853.49|1853.49|1855.51|1855.51|1853.49|1853.49|0
1589889600000|2020-05-19 12:00:00|1853.95|1853.95|1853.45|1853.45|1855.9|1855.9|1853.45|1853.45|0
1589889900000|2020-05-19 12:05:00|1853.42|1853.42|1852.78|1852.78|1853.48|1853.48|1852.37|1852.37|0
1589890200000|2020-05-19 12:10:00|1852.72|1852.72|1852.94|1852.94|1854.86|1854.86|1852.58|1852.58|0
1589890500000|2020-05-19 12:15:00|1853.01|1853.01|1853.12|1853.12|1853.4|1853.4|1852.34|1852.34|0
1589890800000|2020-05-19 12:20:00|1852.72|1852.72|1851.17|1851.17|1852.72|1852.72|1849.77|1849.77|0
1589891100000|2020-05-19 12:25:00|1850.97|1850.97|1855.63|1855.63|1855.63|1855.63|1850.86|1850.86|0
1589891400000|2020-05-19 12:30:00|1855.69|1855.69|1855.15|1855.15|1856.26|1856.26|1854.7|1854.7|0
1589891700000|2020-05-19 12:35:00|1855.22|1855.22|1854.59|1854.59|1856.92|1856.92|1854.35|1854.35|0
1589892000000|2020-05-19 12:40:00|1855.05|1855.05|1856.2|1856.2|1856.71|1856.71|1855.05|1855.05|0
1589892300000|2020-05-19 12:45:00|1855.86|1855.86|1855|1855|1856.1|1856.1|1854.94|1854.94|0
1589892600000|2020-05-19 12:50:00|1855.23|1855.23|1855.06|1855.06|1855.51|1855.51|1854.22|1854.22|0
1589892900000|2020-05-19 12:55:00|1855.13|1855.13|1854.5|1854.5|1857.74|1857.74|1854.5|1854.5|0
1589893200000|2020-05-19 13:00:00|1854.36|1854.36|1851.62|1851.62|1854.73|1854.73|1851.62|1851.62|0
1589893500000|2020-05-19 13:05:00|1851.42|1851.42|1854.44|1854.44|1854.44|1854.44|1850.99|1850.99|0
1589893800000|2020-05-19 13:10:00|1854.33|1854.33|1851.49|1851.49|1854.44|1854.44|1851.07|1851.07|0
1589894100000|2020-05-19 13:15:00|1851.29|1851.29|1851.16|1851.16|1851.56|1851.56|1850.46|1850.46|0
1589894400000|2020-05-19 13:20:00|1851.62|1851.62|1850.45|1850.45|1852.34|1852.34|1850.12|1850.12|0
1589894700000|2020-05-19 13:25:00|1850.68|1850.68|1850.96|1850.96|1851.17|1851.17|1847.8|1847.8|0
1589895000000|2020-05-19 13:30:00|1851.1|1851.1|1848.58|1848.58|1851.33|1851.33|1848.34|1848.34|0
1589895300000|2020-05-19 13:35:00|1848.81|1848.81|1849.49|1849.49|1849.73|1849.73|1847.96|1847.96|0
1589895600000|2020-05-19 13:40:00|1849.43|1849.43|1847.32|1847.32|1849.43|1849.43|1847.29|1847.29|0
1589895900000|2020-05-19 13:45:00|1847.08|1847.08|1842.98|1842.98|1847.08|1847.08|1842.37|1842.37|0
1589896200000|2020-05-19 13:50:00|1842.88|1842.88|1842.85|1842.85|1844.47|1844.47|1842.09|1842.09|0
1589896500000|2020-05-19 13:55:00|1843.06|1843.06|1843.31|1843.31|1844.21|1844.21|1841.1|1841.1|0
1589896800000|2020-05-19 14:00:00|1843.08|1843.08|1844.2|1844.2|1844.44|1844.44|1842.25|1842.25|0
1589897100000|2020-05-19 14:05:00|1844.03|1844.03|1849.64|1849.64|1849.64|1849.64|1844.03|1844.03|0
1589897400000|2020-05-19 14:10:00|1849.41|1849.41|1851.26|1851.26|1852.02|1852.02|1848.88|1848.88|0
1589897700000|2020-05-19 14:15:00|1850.99|1850.99|1845.7|1845.7|1851.19|1851.19|1845.66|1845.66|0
1589898000000|2020-05-19 14:20:00|1845.73|1845.73|1848.78|1848.78|1849.63|1849.63|1845.18|1845.18|0
1589898300000|2020-05-19 14:25:00|1848.55|1848.55|1849.94|1849.94|1849.94|1849.94|1847.41|1847.41|0
1589898600000|2020-05-19 14:30:00|1850.01|1850.01|1848.5|1848.5|1852.59|1852.59|1848.07|1848.07|0
1589898900000|2020-05-19 14:35:00|1848.73|1848.73|1845.91|1845.91|1849.54|1849.54|1845.03|1845.03|0
1589899200000|2020-05-19 14:40:00|1845.68|1845.68|1844.19|1844.19|1845.82|1845.82|1842.77|1842.77|0
1589899500000|2020-05-19 14:45:00|1844.31|1844.31|1847.54|1847.54|1847.78|1847.78|1844.17|1844.17|0
1589899800000|2020-05-19 14:50:00|1847.71|1847.71|1847.18|1847.18|1848.33|1848.33|1847|1847|0
1589900100000|2020-05-19 14:55:00|1847.21|1847.21|1846.85|1846.85|1848.33|1848.33|1846.16|1846.16|0
1589900400000|2020-05-19 15:00:00|1846.81|1846.81|1843.55|1843.55|1847.33|1847.33|1843.45|1843.45|0
1589900700000|2020-05-19 15:05:00|1844.01|1844.01|1847.15|1847.15|1847.58|1847.58|1843.37|1843.37|0
1589901000000|2020-05-19 15:10:00|1847.27|1847.27|1845.9|1845.9|1847.43|1847.43|1844.71|1844.71|0
1589901300000|2020-05-19 15:15:00|1846.03|1846.03|1846.96|1846.96|1848.76|1848.76|1845.82|1845.82|0
1589901600000|2020-05-19 15:20:00|1847.07|1847.07|1844.68|1844.68|1847.5|1847.5|1844.56|1844.56|0
1589901900000|2020-05-19 15:25:00|1844.71|1844.71|1847.77|1847.77|1848.04|1848.04|1843.28|1843.28|0
1589958900000|2020-05-20 07:15:00|1851.74|1851.74|1847.35|1847.35|1854.47|1854.47|1846.58|1846.58|0
1589959200000|2020-05-20 07:20:00|1846.66|1846.66|1841.36|1841.36|1847.35|1847.35|1841.36|1841.36|0
1589959500000|2020-05-20 07:25:00|1841.13|1841.13|1844.48|1844.48|1844.48|1844.48|1839.61|1839.61|0
1589959800000|2020-05-20 07:30:00|1844.3|1844.3|1846.07|1846.07|1846.93|1846.93|1843.09|1843.09|0
1589960100000|2020-05-20 07:35:00|1846.24|1846.24|1848.1|1848.1|1848.1|1848.1|1844.35|1844.35|0
1589960400000|2020-05-20 07:40:00|1847.18|1847.18|1851.32|1851.32|1852.97|1852.97|1846.95|1846.95|0
1589960700000|2020-05-20 07:45:00|1851.42|1851.42|1845.58|1845.58|1851.42|1851.42|1845.58|1845.58|0
1589961000000|2020-05-20 07:50:00|1845.46|1845.46|1843.87|1843.87|1847.53|1847.53|1843.31|1843.31|0
1589961300000|2020-05-20 07:55:00|1843.45|1843.45|1843.39|1843.39|1844.33|1844.33|1840.91|1840.91|0
1589961600000|2020-05-20 08:00:00|1843.62|1843.62|1843.97|1843.97|1846.2|1846.2|1842.75|1842.75|0
1589961900000|2020-05-20 08:05:00|1844.43|1844.43|1848.12|1848.12|1848.67|1848.67|1844.4|1844.4|0
1589962200000|2020-05-20 08:10:00|1847.91|1847.91|1849.78|1849.78|1850.2|1850.2|1847.18|1847.18|0
1589962500000|2020-05-20 08:15:00|1849.47|1849.47|1853.6|1853.6|1854.6|1854.6|1849.23|1849.23|0
1589962800000|2020-05-20 08:20:00|1853.42|1853.42|1854.23|1854.23|1856.62|1856.62|1852.82|1852.82|0
1589963100000|2020-05-20 08:25:00|1854.69|1854.69|1857.34|1857.34|1857.34|1857.34|1854.57|1854.57|0
1589963400000|2020-05-20 08:30:00|1857.46|1857.46|1861.55|1861.55|1861.55|1861.55|1857.46|1857.46|0
1589963700000|2020-05-20 08:35:00|1861.28|1861.28|1864.51|1864.51|1865|1865|1860.99|1860.99|0
1589964000000|2020-05-20 08:40:00|1864.37|1864.37|1864.89|1864.89|1864.89|1864.89|1864.06|1864.06|0
1589964300000|2020-05-20 08:45:00|1865.06|1865.06|1867.39|1867.39|1868.32|1868.32|1865.06|1865.06|0
1589964600000|2020-05-20 08:50:00|1867.25|1867.25|1866.36|1866.36|1868.45|1868.45|1865.47|1865.47|0
1589964900000|2020-05-20 08:55:00|1866.26|1866.26|1864.06|1864.06|1866.72|1866.72|1864.03|1864.03|0
1589965200000|2020-05-20 09:00:00|1864.18|1864.18|1862.68|1862.68|1865.11|1865.11|1862.68|1862.68|0
1589965500000|2020-05-20 09:05:00|1863.02|1863.02|1862.87|1862.87|1863.44|1863.44|1861.9|1861.9|0
1589965800000|2020-05-20 09:10:00|1862.75|1862.75|1861.47|1861.47|1865.29|1865.29|1861.47|1861.47|0
1589966100000|2020-05-20 09:15:00|1861.24|1861.24|1859.5|1859.5|1861.7|1861.7|1859.13|1859.13|0
1589966400000|2020-05-20 09:20:00|1859.27|1859.27|1859.07|1859.07|1859.88|1859.88|1858.18|1858.18|0
1589966700000|2020-05-20 09:25:00|1859.14|1859.14|1857.83|1857.83|1859.89|1859.89|1857.73|1857.73|0
1589967000000|2020-05-20 09:30:00|1857.94|1857.94|1855.3|1855.3|1858.92|1858.92|1855.3|1855.3|0
1589967300000|2020-05-20 09:35:00|1855.34|1855.34|1853.37|1853.37|1856.05|1856.05|1853.1|1853.1|0
1589967600000|2020-05-20 09:40:00|1853.1|1853.1|1855.2|1855.2|1855.43|1855.43|1852.51|1852.51|0
1589967900000|2020-05-20 09:45:00|1855.13|1855.13|1855.02|1855.02|1856.3|1856.3|1854.72|1854.72|0
1589968200000|2020-05-20 09:50:00|1855.09|1855.09|1856.95|1856.95|1857.37|1857.37|1855.09|1855.09|0
1589968500000|2020-05-20 09:55:00|1857.06|1857.06|1860.34|1860.34|1861|1861|1857.06|1857.06|0
1589968800000|2020-05-20 10:00:00|1860.13|1860.13|1862.97|1862.97|1862.97|1862.97|1858.83|1858.83|0
1589969100000|2020-05-20 10:05:00|1863.2|1863.2|1862.86|1862.86|1864.48|1864.48|1862.86|1862.86|0
1589969400000|2020-05-20 10:10:00|1862.69|1862.69|1859.74|1859.74|1862.69|1862.69|1859.51|1859.51|0
1589969700000|2020-05-20 10:15:00|1859.67|1859.67|1859.01|1859.01|1860.78|1860.78|1859.01|1859.01|0
1589970000000|2020-05-20 10:20:00|1859.24|1859.24|1860.24|1860.24|1861.53|1861.53|1859.13|1859.13|0
1589970300000|2020-05-20 10:25:00|1860.01|1860.01|1858.18|1858.18|1860.26|1860.26|1858.18|1858.18|0
1589970600000|2020-05-20 10:30:00|1857.97|1857.97|1857.89|1857.89|1858.08|1858.08|1856.69|1856.69|0
1589970900000|2020-05-20 10:35:00|1857.95|1857.95|1859.12|1859.12|1859.48|1859.48|1857.71|1857.71|0
1589971200000|2020-05-20 10:40:00|1859.34|1859.34|1858.07|1858.07|1860.26|1860.26|1857.84|1857.84|0
1589971500000|2020-05-20 10:45:00|1857.97|1857.97|1857.06|1857.06|1857.97|1857.97|1856.24|1856.24|0
1589971800000|2020-05-20 10:50:00|1857.29|1857.29|1857.64|1857.64|1857.69|1857.69|1856.31|1856.31|0
1589972100000|2020-05-20 10:55:00|1857.41|1857.41|1859.57|1859.57|1860.22|1860.22|1857.12|1857.12|0
1589972400000|2020-05-20 11:00:00|1860.11|1860.11|1864.3|1864.3|1864.4|1864.4|1859.47|1859.47|0
1589972700000|2020-05-20 11:05:00|1863.84|1863.84|1860.62|1860.62|1865.99|1865.99|1860.62|1860.62|0
1589973000000|2020-05-20 11:10:00|1860.72|1860.72|1860.87|1860.87|1861.6|1861.6|1860.53|1860.53|0
1589973300000|2020-05-20 11:15:00|1861.1|1861.1|1860.1|1860.1|1861.1|1861.1|1859.36|1859.36|0
1589973600000|2020-05-20 11:20:00|1860.2|1860.2|1862.69|1862.69|1862.76|1862.76|1860.16|1860.16|0
1589973900000|2020-05-20 11:25:00|1863.15|1863.15|1863.14|1863.14|1863.15|1863.15|1862.28|1862.28|0
1589974200000|2020-05-20 11:30:00|1863.21|1863.21|1866.84|1866.84|1867.07|1867.07|1863.08|1863.08|0
1589974500000|2020-05-20 11:35:00|1866.53|1866.53|1869.53|1869.53|1869.53|1869.53|1866.53|1866.53|0
1589974800000|2020-05-20 11:40:00|1869.4|1869.4|1869.65|1869.65|1871.15|1871.15|1868.05|1868.05|0
1589975100000|2020-05-20 11:45:00|1869.33|1869.33|1866.86|1866.86|1869.37|1869.37|1866.86|1866.86|0
1589975400000|2020-05-20 11:50:00|1866.89|1866.89|1865.1|1865.1|1866.89|1866.89|1864.8|1864.8|0
1589975700000|2020-05-20 11:55:00|1865.03|1865.03|1864.46|1864.46|1865.59|1865.59|1864.46|1864.46|0
1589976000000|2020-05-20 12:00:00|1864.6|1864.6|1864.74|1864.74|1865.44|1865.44|1863.86|1863.86|0
1589976300000|2020-05-20 12:05:00|1865.2|1865.2|1865.09|1865.09|1865.2|1865.2|1864.28|1864.28|0
1589976600000|2020-05-20 12:10:00|1864.86|1864.86|1865.19|1865.19|1865.43|1865.43|1864.33|1864.33|0
1589976900000|2020-05-20 12:15:00|1864.96|1864.96|1864.47|1864.47|1865.97|1865.97|1864.47|1864.47|0
1589977200000|2020-05-20 12:20:00|1864.5|1864.5|1862.02|1862.02|1864.6|1864.6|1862.02|1862.02|0
1589977500000|2020-05-20 12:25:00|1861.82|1861.82|1863.87|1863.87|1863.87|1863.87|1861.63|1861.63|0
1589977800000|2020-05-20 12:30:00|1863.73|1863.73|1864.82|1864.82|1866.23|1866.23|1863.73|1863.73|0
1589978100000|2020-05-20 12:35:00|1864.64|1864.64|1864.57|1864.57|1864.81|1864.81|1863.13|1863.13|0
1589978400000|2020-05-20 12:40:00|1864.23|1864.23|1865.96|1865.96|1867.04|1867.04|1864.06|1864.06|0
1589978700000|2020-05-20 12:45:00|1866.19|1866.19|1867.19|1867.19|1867.19|1867.19|1865.96|1865.96|0
1589979000000|2020-05-20 12:50:00|1867.12|1867.12|1866.16|1866.16|1867.18|1867.18|1866.16|1866.16|0
1589979300000|2020-05-20 12:55:00|1866.22|1866.22|1865.93|1865.93|1866.66|1866.66|1865.93|1865.93|0
1589979600000|2020-05-20 13:00:00|1865.8|1865.8|1864.06|1864.06|1866.91|1866.91|1864.06|1864.06|0
1589979900000|2020-05-20 13:05:00|1863.95|1863.95|1863.27|1863.27|1864.23|1864.23|1861.35|1861.35|0
1589980200000|2020-05-20 13:10:00|1863.34|1863.34|1867.94|1867.94|1867.94|1867.94|1862.8|1862.8|0
1589980500000|2020-05-20 13:15:00|1868.17|1868.17|1865.22|1865.22|1868.37|1868.37|1864.91|1864.91|0
1589980800000|2020-05-20 13:20:00|1865.19|1865.19|1866.16|1866.16|1866.23|1866.23|1864.76|1864.76|0
1589981100000|2020-05-20 13:25:00|1866.39|1866.39|1868.06|1868.06|1868.27|1868.27|1866.39|1866.39|0
1589981400000|2020-05-20 13:30:00|1868.29|1868.29|1868.4|1868.4|1869.68|1869.68|1868.19|1868.19|0
1589981700000|2020-05-20 13:35:00|1868.86|1868.86|1869.19|1869.19|1870.17|1870.17|1868.28|1868.28|0
1589982000000|2020-05-20 13:40:00|1869.27|1869.27|1864.41|1864.41|1869.9|1869.9|1864.41|1864.41|0
1589982300000|2020-05-20 13:45:00|1864.34|1864.34|1867.03|1867.03|1868.5|1868.5|1863.38|1863.38|0
1589982600000|2020-05-20 13:50:00|1867.27|1867.27|1868.01|1868.01|1868.59|1868.59|1867.05|1867.05|0
1589982900000|2020-05-20 13:55:00|1867.73|1867.73|1868.75|1868.75|1868.75|1868.75|1866.08|1866.08|0
1589983200000|2020-05-20 14:00:00|1868.98|1868.98|1869.72|1869.72|1869.95|1869.95|1868.4|1868.4|0
1589983500000|2020-05-20 14:05:00|1869.52|1869.52|1870.39|1870.39|1871|1871|1869.02|1869.02|0
1589983800000|2020-05-20 14:10:00|1870.53|1870.53|1872.07|1872.07|1872.07|1872.07|1870.29|1870.29|0
1589984100000|2020-05-20 14:15:00|1872.2|1872.2|1872.56|1872.56|1872.57|1872.57|1871.12|1871.12|0
1589984400000|2020-05-20 14:20:00|1873.02|1873.02|1876.74|1876.74|1876.82|1876.82|1872.76|1872.76|0
1589984700000|2020-05-20 14:25:00|1876.81|1876.81|1877.75|1877.75|1877.83|1877.83|1875.87|1875.87|0
1589985000000|2020-05-20 14:30:00|1877.87|1877.87|1878.7|1878.7|1878.93|1878.93|1876.63|1876.63|0
1589985300000|2020-05-20 14:35:00|1878.64|1878.64|1878.56|1878.56|1879.79|1879.79|1878.17|1878.17|0
1589985600000|2020-05-20 14:40:00|1878.6|1878.6|1882.59|1882.59|1882.64|1882.64|1878.41|1878.41|0
1589985900000|2020-05-20 14:45:00|1882.86|1882.86|1882.78|1882.78|1883.82|1883.82|1882.43|1882.43|0
1589986200000|2020-05-20 14:50:00|1882.91|1882.91|1880.55|1880.55|1882.98|1882.98|1879.2|1879.2|0
1589986500000|2020-05-20 14:55:00|1880.69|1880.69|1879.38|1879.38|1881|1881|1878.73|1878.73|0
1589986800000|2020-05-20 15:00:00|1879.5|1879.5|1880.18|1880.18|1882.28|1882.28|1879.35|1879.35|0
1589987100000|2020-05-20 15:05:00|1880.25|1880.25|1883.65|1883.65|1884.25|1884.25|1880.25|1880.25|0
1589987400000|2020-05-20 15:10:00|1883.71|1883.71|1887.06|1887.06|1887.06|1887.06|1882.46|1882.46|0
1589987700000|2020-05-20 15:15:00|1886.78|1886.78|1888.9|1888.9|1888.9|1888.9|1885.3|1885.3|0
1589988000000|2020-05-20 15:20:00|1888.86|1888.86|1887.83|1887.83|1889.99|1889.99|1887.66|1887.66|0
1589988300000|2020-05-20 15:25:00|1887.86|1887.86|1887.67|1887.67|1891.03|1891.03|1887.67|1887.67|0
1590045300000|2020-05-21 07:15:00|1853.22|1853.22|1852.22|1852.22|1853.71|1853.71|1849.55|1849.55|0
1590045600000|2020-05-21 07:20:00|1852.49|1852.49|1850.8|1850.8|1852.75|1852.75|1850.45|1850.45|0
1590045900000|2020-05-21 07:25:00|1850.68|1850.68|1852.46|1852.46|1852.46|1852.46|1848.1|1848.1|0
1590046200000|2020-05-21 07:30:00|1852.53|1852.53|1854.91|1854.91|1856.27|1856.27|1852.53|1852.53|0
1590046500000|2020-05-21 07:35:00|1855.37|1855.37|1866.11|1866.11|1866.11|1866.11|1854.56|1854.56|0
1590046800000|2020-05-21 07:40:00|1866.34|1866.34|1868.09|1868.09|1868.09|1868.09|1865.65|1865.65|0
1590047100000|2020-05-21 07:45:00|1867.78|1867.78|1866.23|1866.23|1868.01|1868.01|1863.9|1863.9|0
1590047400000|2020-05-21 07:50:00|1866.32|1866.32|1862.56|1862.56|1867.77|1867.77|1862.14|1862.14|0
1590047700000|2020-05-21 07:55:00|1862.53|1862.53|1862.37|1862.37|1862.99|1862.99|1861.87|1861.87|0
1590048000000|2020-05-21 08:00:00|1862.28|1862.28|1860.17|1860.17|1864.13|1864.13|1860.17|1860.17|0
1590048300000|2020-05-21 08:05:00|1860.21|1860.21|1855.24|1855.24|1860.21|1860.21|1855.03|1855.03|0
1590048600000|2020-05-21 08:10:00|1855.2|1855.2|1856.9|1856.9|1857.8|1857.8|1855.2|1855.2|0
1590048900000|2020-05-21 08:15:00|1856.76|1856.76|1855.97|1855.97|1856.76|1856.76|1855.02|1855.02|0
1590049200000|2020-05-21 08:20:00|1855.28|1855.28|1855.98|1855.98|1857.04|1857.04|1855.28|1855.28|0
1590049500000|2020-05-21 08:25:00|1855.81|1855.81|1858.74|1858.74|1858.74|1858.74|1853.82|1853.82|0
1590049800000|2020-05-21 08:30:00|1858.67|1858.67|1859.53|1859.53|1860.07|1860.07|1858.5|1858.5|0
1590050100000|2020-05-21 08:35:00|1859.43|1859.43|1862.68|1862.68|1862.94|1862.94|1859.43|1859.43|0
1590050400000|2020-05-21 08:40:00|1862.95|1862.95|1864.55|1864.55|1865.43|1865.43|1862.9|1862.9|0
1590050700000|2020-05-21 08:45:00|1864.62|1864.62|1866.9|1866.9|1867|1867|1864.45|1864.45|0
1590051000000|2020-05-21 08:50:00|1867.03|1867.03|1868.78|1868.78|1868.89|1868.89|1867.03|1867.03|0
1590051300000|2020-05-21 08:55:00|1869.24|1869.24|1869.07|1869.07|1870.22|1870.22|1868.28|1868.28|0
1590051600000|2020-05-21 09:00:00|1869.53|1869.53|1869.84|1869.84|1872.3|1872.3|1869.53|1869.53|0
1590051900000|2020-05-21 09:05:00|1869.81|1869.81|1869.59|1869.59|1870.39|1870.39|1869.22|1869.22|0
1590052200000|2020-05-21 09:10:00|1869.47|1869.47|1871.62|1871.62|1871.62|1871.62|1868.05|1868.05|0
1590052500000|2020-05-21 09:15:00|1871.59|1871.59|1867.97|1867.97|1871.66|1871.66|1867.97|1867.97|0
1590052800000|2020-05-21 09:20:00|1867.63|1867.63|1869.81|1869.81|1869.81|1869.81|1867.18|1867.18|0
1590053100000|2020-05-21 09:25:00|1870.04|1870.04|1872.44|1872.44|1875.37|1875.37|1870.04|1870.04|0
1590053400000|2020-05-21 09:30:00|1872.47|1872.47|1870.62|1870.62|1872.6|1872.6|1869.56|1869.56|0
1590053700000|2020-05-21 09:35:00|1870.39|1870.39|1869.55|1869.55|1871.39|1871.39|1868.33|1868.33|0
1590054000000|2020-05-21 09:40:00|1869.79|1869.79|1872.13|1872.13|1872.4|1872.4|1869.76|1869.76|0
1590054300000|2020-05-21 09:45:00|1871.53|1871.53|1871.36|1871.36|1872.13|1872.13|1869.33|1869.33|0
1590054600000|2020-05-21 09:50:00|1871.56|1871.56|1870.65|1870.65|1873.35|1873.35|1870.5|1870.5|0
1590054900000|2020-05-21 09:55:00|1870.75|1870.75|1870.28|1870.28|1871.71|1871.71|1870.28|1870.28|0
1590055200000|2020-05-21 10:00:00|1870.38|1870.38|1867.45|1867.45|1870.38|1870.38|1867.08|1867.08|0
1590055500000|2020-05-21 10:05:00|1867.69|1867.69|1870.03|1870.03|1870.15|1870.15|1867.69|1867.69|0
1590055800000|2020-05-21 10:10:00|1870.26|1870.26|1876.47|1876.47|1876.47|1876.47|1870.18|1870.18|0
1590056100000|2020-05-21 10:15:00|1876.4|1876.4|1876.79|1876.79|1876.79|1876.79|1875.77|1875.77|0
1590056400000|2020-05-21 10:20:00|1876.58|1876.58|1875.54|1875.54|1877.52|1877.52|1875.54|1875.54|0
1590056700000|2020-05-21 10:25:00|1875.67|1875.67|1879.59|1879.59|1879.59|1879.59|1875.67|1875.67|0
1590057000000|2020-05-21 10:30:00|1879.45|1879.45|1880.42|1880.42|1880.7|1880.7|1879.11|1879.11|0
1590057300000|2020-05-21 10:35:00|1880.62|1880.62|1879.89|1879.89|1880.62|1880.62|1879.41|1879.41|0
1590057600000|2020-05-21 10:40:00|1880.09|1880.09|1879.88|1879.88|1880.21|1880.21|1878.75|1878.75|0
1590057900000|2020-05-21 10:45:00|1879.74|1879.74|1878.58|1878.58|1879.74|1879.74|1878.37|1878.37|0
1590058200000|2020-05-21 10:50:00|1878.81|1878.81|1878.44|1878.44|1880.09|1880.09|1878.23|1878.23|0
1590058500000|2020-05-21 10:55:00|1878.33|1878.33|1876.19|1876.19|1878.53|1878.53|1875.68|1875.68|0
1590058800000|2020-05-21 11:00:00|1876.57|1876.57|1878.26|1878.26|1879.1|1879.1|1875.16|1875.16|0
1590059100000|2020-05-21 11:05:00|1878.13|1878.13|1879.7|1879.7|1879.95|1879.95|1878.13|1878.13|0
1590059400000|2020-05-21 11:10:00|1879.81|1879.81|1881.54|1881.54|1881.77|1881.77|1879.25|1879.25|0
1590059700000|2020-05-21 11:15:00|1882|1882|1880.34|1880.34|1882.2|1882.2|1880.18|1880.18|0
1590060000000|2020-05-21 11:20:00|1880.26|1880.26|1880.02|1880.02|1880.88|1880.88|1879.94|1879.94|0
1590060300000|2020-05-21 11:25:00|1879.95|1879.95|1878.72|1878.72|1879.95|1879.95|1878.15|1878.15|0
1590060600000|2020-05-21 11:30:00|1878.95|1878.95|1878.55|1878.55|1879.13|1879.13|1878.41|1878.41|0
1590060900000|2020-05-21 11:35:00|1878.69|1878.69|1880.09|1880.09|1880.09|1880.09|1878.35|1878.35|0
1590061200000|2020-05-21 11:40:00|1879.99|1879.99|1881.91|1881.91|1881.91|1881.91|1879.92|1879.92|0
1590061500000|2020-05-21 11:45:00|1881.95|1881.95|1878.68|1878.68|1881.95|1881.95|1878.63|1878.63|0
1590061800000|2020-05-21 11:50:00|1878.45|1878.45|1877.57|1877.57|1878.45|1878.45|1876.68|1876.68|0
1590062100000|2020-05-21 11:55:00|1877.35|1877.35|1876.82|1876.82|1877.92|1877.92|1876.73|1876.73|0
1590062400000|2020-05-21 12:00:00|1876.71|1876.71|1875.59|1875.59|1877.21|1877.21|1875.43|1875.43|0
1590062700000|2020-05-21 12:05:00|1875.66|1875.66|1875.39|1875.39|1875.89|1875.89|1873.95|1873.95|0
1590063000000|2020-05-21 12:10:00|1875.5|1875.5|1877.5|1877.5|1877.97|1877.97|1875.5|1875.5|0
1590063300000|2020-05-21 12:15:00|1877.39|1877.39|1880.32|1880.32|1880.99|1880.99|1877.39|1877.39|0
1590063600000|2020-05-21 12:20:00|1880.55|1880.55|1880.35|1880.35|1880.76|1880.76|1879.78|1879.78|0
1590063900000|2020-05-21 12:25:00|1880.21|1880.21|1879.67|1879.67|1881.13|1881.13|1879.67|1879.67|0
1590064200000|2020-05-21 12:30:00|1879.78|1879.78|1877.91|1877.91|1880.11|1880.11|1877.69|1877.69|0
1590064500000|2020-05-21 12:35:00|1877.68|1877.68|1882.44|1882.44|1882.44|1882.44|1877.68|1877.68|0
1590064800000|2020-05-21 12:40:00|1882.1|1882.1|1883.17|1883.17|1883.3|1883.3|1881.6|1881.6|0
1590065100000|2020-05-21 12:45:00|1883.31|1883.31|1882.1|1882.1|1884.29|1884.29|1882.1|1882.1|0
1590065400000|2020-05-21 12:50:00|1882.2|1882.2|1877.34|1877.34|1882.24|1882.24|1877.04|1877.04|0
1590065700000|2020-05-21 12:55:00|1877.23|1877.23|1875.47|1875.47|1877.23|1877.23|1875.1|1875.1|0
1590066000000|2020-05-21 13:00:00|1875.68|1875.68|1873.5|1873.5|1876.91|1876.91|1873.01|1873.01|0
1590066300000|2020-05-21 13:05:00|1873.57|1873.57|1875.22|1875.22|1875.22|1875.22|1873.37|1873.37|0
1590066600000|2020-05-21 13:10:00|1875.45|1875.45|1878.88|1878.88|1878.88|1878.88|1875.45|1875.45|0
1590066900000|2020-05-21 13:15:00|1879.14|1879.14|1876.79|1876.79|1879.14|1879.14|1876.79|1876.79|0
1590067200000|2020-05-21 13:20:00|1876.75|1876.75|1877.99|1877.99|1879.12|1879.12|1876.4|1876.4|0
1590067500000|2020-05-21 13:25:00|1878.06|1878.06|1878.46|1878.46|1878.47|1878.47|1877.68|1877.68|0
1590067800000|2020-05-21 13:30:00|1878.28|1878.28|1876.38|1876.38|1878.28|1878.28|1873.13|1873.13|0
1590068100000|2020-05-21 13:35:00|1876.45|1876.45|1877.96|1877.96|1878.11|1878.11|1876.04|1876.04|0
1590068400000|2020-05-21 13:40:00|1878.19|1878.19|1876.57|1876.57|1878.19|1878.19|1876.49|1876.49|0
1590068700000|2020-05-21 13:45:00|1876.84|1876.84|1879.09|1879.09|1879.32|1879.32|1876.58|1876.58|0
1590069000000|2020-05-21 13:50:00|1879.26|1879.26|1881.77|1881.77|1881.88|1881.88|1878.94|1878.94|0
1590069300000|2020-05-21 13:55:00|1881.54|1881.54|1882.57|1882.57|1883.35|1883.35|1880.81|1880.81|0
1590069600000|2020-05-21 14:00:00|1882.71|1882.71|1881.56|1881.56|1882.98|1882.98|1880.92|1880.92|0
1590069900000|2020-05-21 14:05:00|1881.43|1881.43|1884.36|1884.36|1884.68|1884.68|1881.43|1881.43|0
1590070200000|2020-05-21 14:10:00|1884.5|1884.5|1884.32|1884.32|1885.29|1885.29|1883.62|1883.62|0
1590070500000|2020-05-21 14:15:00|1884.55|1884.55|1883.82|1883.82|1886.33|1886.33|1882.98|1882.98|0
1590070800000|2020-05-21 14:20:00|1883.68|1883.68|1884.18|1884.18|1884.54|1884.54|1882.91|1882.91|0
1590071100000|2020-05-21 14:25:00|1884.14|1884.14|1882.22|1882.22|1884.48|1884.48|1882.22|1882.22|0
1590071400000|2020-05-21 14:30:00|1882.15|1882.15|1880.21|1880.21|1882.76|1882.76|1879.36|1879.36|0
1590071700000|2020-05-21 14:35:00|1880.44|1880.44|1880.54|1880.54|1881.77|1881.77|1879.68|1879.68|0
1590072000000|2020-05-21 14:40:00|1880.71|1880.71|1884.92|1884.92|1886.02|1886.02|1880.71|1880.71|0
1590072300000|2020-05-21 14:45:00|1884.99|1884.99|1882.02|1882.02|1884.99|1884.99|1881.85|1881.85|0
1590072600000|2020-05-21 14:50:00|1881.95|1881.95|1884|1884|1884.34|1884.34|1881.44|1881.44|0
1590072900000|2020-05-21 14:55:00|1883.8|1883.8|1884.03|1884.03|1884.4|1884.4|1882.93|1882.93|0
1590073200000|2020-05-21 15:00:00|1883.92|1883.92|1882.01|1882.01|1883.92|1883.92|1880.87|1880.87|0
1590073500000|2020-05-21 15:05:00|1881.94|1881.94|1880.61|1880.61|1882.67|1882.67|1880.16|1880.16|0
1590073800000|2020-05-21 15:10:00|1880.72|1880.72|1881.04|1881.04|1881.44|1881.44|1880.08|1880.08|0
1590074100000|2020-05-21 15:15:00|1880.94|1880.94|1874.47|1874.47|1881.38|1881.38|1873.57|1873.57|0
1590074400000|2020-05-21 15:20:00|1874.4|1874.4|1872.15|1872.15|1876.24|1876.24|1872.01|1872.01|0
1590074700000|2020-05-21 15:25:00|1872.08|1872.08|1874.73|1874.73|1875.38|1875.38|1870.54|1870.54|0
1590131700000|2020-05-22 07:15:00|1850.13|1850.13|1847.93|1847.93|1850.13|1850.13|1845.49|1845.49|0
1590132000000|2020-05-22 07:20:00|1848.2|1848.2|1848.26|1848.26|1849.83|1849.83|1846.78|1846.78|0
1590132300000|2020-05-22 07:25:00|1847.8|1847.8|1849.15|1849.15|1850.18|1850.18|1847.8|1847.8|0
1590132600000|2020-05-22 07:30:00|1849.5|1849.5|1851.08|1851.08|1851.08|1851.08|1846.59|1846.59|0
1590132900000|2020-05-22 07:35:00|1851.15|1851.15|1849.48|1849.48|1851.15|1851.15|1846.39|1846.39|0
1590133200000|2020-05-22 07:40:00|1849.14|1849.14|1853.77|1853.77|1854.8|1854.8|1849.14|1849.14|0
1590133500000|2020-05-22 07:45:00|1853.84|1853.84|1853.5|1853.5|1854|1854|1852.29|1852.29|0
1590133800000|2020-05-22 07:50:00|1853.71|1853.71|1855.36|1855.36|1855.52|1855.52|1853.27|1853.27|0
1590134100000|2020-05-22 07:55:00|1855.49|1855.49|1856.09|1856.09|1856.77|1856.77|1855.19|1855.19|0
1590134400000|2020-05-22 08:00:00|1856.02|1856.02|1852.38|1852.38|1856.45|1856.45|1851.83|1851.83|0
1590134700000|2020-05-22 08:05:00|1852.84|1852.84|1852.38|1852.38|1854.37|1854.37|1851.88|1851.88|0
1590135000000|2020-05-22 08:10:00|1852.52|1852.52|1854.46|1854.46|1854.46|1854.46|1852.36|1852.36|0
1590135300000|2020-05-22 08:15:00|1853.77|1853.77|1854.45|1854.45|1855.97|1855.97|1853.46|1853.46|0
1590135600000|2020-05-22 08:20:00|1853.99|1853.99|1849.46|1849.46|1853.99|1853.99|1849.23|1849.23|0
1590135900000|2020-05-22 08:25:00|1849.53|1849.53|1851.79|1851.79|1851.79|1851.79|1849.2|1849.2|0
1590136200000|2020-05-22 08:30:00|1852.14|1852.14|1854.03|1854.03|1856.86|1856.86|1852.14|1852.14|0
1590136500000|2020-05-22 08:35:00|1853.8|1853.8|1851.57|1851.57|1854.64|1854.64|1851.51|1851.51|0
1590136800000|2020-05-22 08:40:00|1851.8|1851.8|1853.65|1853.65|1853.65|1853.65|1851.64|1851.64|0
1590137100000|2020-05-22 08:45:00|1853.76|1853.76|1851.47|1851.47|1854.6|1854.6|1850.85|1850.85|0
1590137400000|2020-05-22 08:50:00|1851.7|1851.7|1852.49|1852.49|1853.81|1853.81|1850.91|1850.91|0
1590137700000|2020-05-22 08:55:00|1852.7|1852.7|1855.67|1855.67|1856.17|1856.17|1852.7|1852.7|0
1590138000000|2020-05-22 09:00:00|1855.74|1855.74|1857.28|1857.28|1857.7|1857.7|1855.54|1855.54|0
1590138300000|2020-05-22 09:05:00|1857.4|1857.4|1860.33|1860.33|1860.33|1860.33|1856.83|1856.83|0
1590138600000|2020-05-22 09:10:00|1860.53|1860.53|1859.99|1859.99|1861.69|1861.69|1859.99|1859.99|0
1590138900000|2020-05-22 09:15:00|1860.68|1860.68|1861.48|1861.48|1862.34|1862.34|1860.05|1860.05|0
1590139200000|2020-05-22 09:20:00|1861.71|1861.71|1863.04|1863.04|1864.17|1864.17|1860.96|1860.96|0
1590139500000|2020-05-22 09:25:00|1863.24|1863.24|1865.11|1865.11|1865.11|1865.11|1861.24|1861.24|0
1590139800000|2020-05-22 09:30:00|1865.21|1865.21|1865.42|1865.42|1866.71|1866.71|1865.21|1865.21|0
1590140100000|2020-05-22 09:35:00|1865.35|1865.35|1864.84|1864.84|1866.07|1866.07|1864.72|1864.72|0
1590140400000|2020-05-22 09:40:00|1864.44|1864.44|1864.41|1864.41|1865.55|1865.55|1864.39|1864.39|0
1590140700000|2020-05-22 09:45:00|1864.18|1864.18|1864.66|1864.66|1865.01|1865.01|1864.18|1864.18|0
1590141000000|2020-05-22 09:50:00|1864.76|1864.76|1862.56|1862.56|1864.76|1864.76|1862.19|1862.19|0
1590141300000|2020-05-22 09:55:00|1861.82|1861.82|1862.66|1862.66|1862.66|1862.66|1861.82|1861.82|0
1590141600000|2020-05-22 10:00:00|1863.12|1863.12|1863.16|1863.16|1864.67|1864.67|1863.12|1863.12|0
1590141900000|2020-05-22 10:05:00|1863.42|1863.42|1863.95|1863.95|1865.29|1865.29|1863.38|1863.38|0
1590142200000|2020-05-22 10:10:00|1864.41|1864.41|1868.2|1868.2|1868.2|1868.2|1864.41|1864.41|0
1590142500000|2020-05-22 10:15:00|1868.31|1868.31|1869.6|1869.6|1870.05|1870.05|1868.31|1868.31|0
1590142800000|2020-05-22 10:20:00|1869.47|1869.47|1868|1868|1869.54|1869.54|1868|1868|0
1590143100000|2020-05-22 10:25:00|1868.18|1868.18|1868.33|1868.33|1868.94|1868.94|1867.41|1867.41|0
1590143400000|2020-05-22 10:30:00|1868.19|1868.19|1869.34|1869.34|1869.97|1869.97|1868.19|1868.19|0
1590143700000|2020-05-22 10:35:00|1869.03|1869.03|1868.94|1868.94|1869.49|1869.49|1867.7|1867.7|0
1590144000000|2020-05-22 10:40:00|1869.17|1869.17|1868.99|1868.99|1870.44|1870.44|1868.6|1868.6|0
1590144300000|2020-05-22 10:45:00|1868.53|1868.53|1870.34|1870.34|1870.72|1870.72|1868.3|1868.3|0
1590144600000|2020-05-22 10:50:00|1870.31|1870.31|1865.87|1865.87|1870.31|1870.31|1865.32|1865.32|0
1590144900000|2020-05-22 10:55:00|1865.93|1865.93|1864.28|1864.28|1866.92|1866.92|1863.8|1863.8|0
1590145200000|2020-05-22 11:00:00|1863.13|1863.13|1865.46|1865.46|1866.67|1866.67|1862.83|1862.83|0
1590145500000|2020-05-22 11:05:00|1865.66|1865.66|1867.55|1867.55|1868.3|1868.3|1865.1|1865.1|0
1590145800000|2020-05-22 11:10:00|1867.67|1867.67|1869.8|1869.8|1870.23|1870.23|1867.38|1867.38|0
1590146100000|2020-05-22 11:15:00|1870.03|1870.03|1870.66|1870.66|1871.47|1871.47|1870.03|1870.03|0
1590146400000|2020-05-22 11:20:00|1870.59|1870.59|1869.42|1869.42|1870.72|1870.72|1868.99|1868.99|0
1590146700000|2020-05-22 11:25:00|1870.11|1870.11|1869.45|1869.45|1870.92|1870.92|1869.22|1869.22|0
1590147000000|2020-05-22 11:30:00|1869.16|1869.16|1871.58|1871.58|1872.49|1872.49|1868.42|1868.42|0
1590147300000|2020-05-22 11:35:00|1871.44|1871.44|1873.85|1873.85|1873.95|1873.95|1870.31|1870.31|0
1590147600000|2020-05-22 11:40:00|1874.31|1874.31|1876.56|1876.56|1877.06|1877.06|1874.13|1874.13|0
1590147900000|2020-05-22 11:45:00|1876.66|1876.66|1876.86|1876.86|1877.62|1877.62|1875.6|1875.6|0
1590148200000|2020-05-22 11:50:00|1877.09|1877.09|1882.85|1882.85|1882.85|1882.85|1877.09|1877.09|0
1590148500000|2020-05-22 11:55:00|1882.82|1882.82|1883.55|1883.55|1884.88|1884.88|1882.82|1882.82|0
1590148800000|2020-05-22 12:00:00|1884.01|1884.01|1885.64|1885.64|1887.14|1887.14|1883.9|1883.9|0
1590149100000|2020-05-22 12:05:00|1885.46|1885.46|1886.58|1886.58|1887.5|1887.5|1885.46|1885.46|0
1590149400000|2020-05-22 12:10:00|1886.81|1886.81|1886.95|1886.95|1887.77|1887.77|1884.87|1884.87|0
1590149700000|2020-05-22 12:15:00|1886.83|1886.83|1886.19|1886.19|1887.63|1887.63|1885.9|1885.9|0
1590150000000|2020-05-22 12:20:00|1886.47|1886.47|1886.25|1886.25|1886.62|1886.62|1885.05|1885.05|0
1590150300000|2020-05-22 12:25:00|1886.71|1886.71|1889.13|1889.13|1889.78|1889.78|1886.7|1886.7|0
1590150600000|2020-05-22 12:30:00|1889.2|1889.2|1887.9|1887.9|1889.62|1889.62|1887.06|1887.06|0
1590150900000|2020-05-22 12:35:00|1888.01|1888.01|1888.27|1888.27|1888.97|1888.97|1887.72|1887.72|0
1590151200000|2020-05-22 12:40:00|1888.23|1888.23|1889.46|1889.46|1889.49|1889.49|1887.77|1887.77|0
1590151500000|2020-05-22 12:45:00|1889.23|1889.23|1888.11|1888.11|1889.95|1889.95|1887.45|1887.45|0
1590151800000|2020-05-22 12:50:00|1888.23|1888.23|1886.46|1886.46|1889.06|1889.06|1886.4|1886.4|0
1590152100000|2020-05-22 12:55:00|1886.58|1886.58|1887.82|1887.82|1888.44|1888.44|1886.4|1886.4|0
1590152400000|2020-05-22 13:00:00|1887.54|1887.54|1887.64|1887.64|1887.66|1887.66|1886.58|1886.58|0
1590152700000|2020-05-22 13:05:00|1887.55|1887.55|1884.3|1884.3|1888.75|1888.75|1883.5|1883.5|0
1590153000000|2020-05-22 13:10:00|1884.24|1884.24|1885|1885|1885.52|1885.52|1883.68|1883.68|0
1590153300000|2020-05-22 13:15:00|1884.79|1884.79|1884.98|1884.98|1885.62|1885.62|1884.29|1884.29|0
1590153600000|2020-05-22 13:20:00|1885.19|1885.19|1886.68|1886.68|1886.72|1886.72|1885.19|1885.19|0
1590153900000|2020-05-22 13:25:00|1886.55|1886.55|1887|1887|1887.58|1887.58|1885.68|1885.68|0
1590154200000|2020-05-22 13:30:00|1886.94|1886.94|1883.92|1883.92|1886.95|1886.95|1883.48|1883.48|0
1590154500000|2020-05-22 13:35:00|1883.81|1883.81|1883.89|1883.89|1885.2|1885.2|1883.13|1883.13|0
1590154800000|2020-05-22 13:40:00|1884|1884|1887.9|1887.9|1887.9|1887.9|1883.94|1883.94|0
1590155100000|2020-05-22 13:45:00|1887.67|1887.67|1894.69|1894.69|1894.69|1894.69|1887.55|1887.55|0
1590155400000|2020-05-22 13:50:00|1894.19|1894.19|1900.46|1900.46|1900.67|1900.67|1893.22|1893.22|0
1590155700000|2020-05-22 13:55:00|1900.69|1900.69|1903.11|1903.11|1903.25|1903.25|1899.32|1899.32|0
1590156000000|2020-05-22 14:00:00|1903.34|1903.34|1905.35|1905.35|1905.35|1905.35|1902.17|1902.17|0
1590156300000|2020-05-22 14:05:00|1904.78|1904.78|1903.14|1903.14|1905.67|1905.67|1902.19|1902.19|0
1590156600000|2020-05-22 14:10:00|1902.85|1902.85|1898.64|1898.64|1902.92|1902.92|1897.39|1897.39|0
1590156900000|2020-05-22 14:15:00|1898.29|1898.29|1900.31|1900.31|1901.34|1901.34|1898.14|1898.14|0
1590157200000|2020-05-22 14:20:00|1900.18|1900.18|1902.84|1902.84|1904.05|1904.05|1900.18|1900.18|0
1590157500000|2020-05-22 14:25:00|1902.55|1902.55|1904.39|1904.39|1904.39|1904.39|1899.96|1899.96|0
1590157800000|2020-05-22 14:30:00|1904.22|1904.22|1907.33|1907.33|1907.33|1907.33|1903.4|1903.4|0
1590158100000|2020-05-22 14:35:00|1907.22|1907.22|1909.58|1909.58|1909.58|1909.58|1905.64|1905.64|0
1590158400000|2020-05-22 14:40:00|1909.72|1909.72|1905.86|1905.86|1910.14|1910.14|1905.1|1905.1|0
1590158700000|2020-05-22 14:45:00|1905.79|1905.79|1904.64|1904.64|1907.73|1907.73|1904.56|1904.56|0
1590159000000|2020-05-22 14:50:00|1904.71|1904.71|1904.75|1904.75|1904.75|1904.75|1902.85|1902.85|0
1590159300000|2020-05-22 14:55:00|1904.61|1904.61|1902.21|1902.21|1904.61|1904.61|1901.65|1901.65|0
1590159600000|2020-05-22 15:00:00|1902.07|1902.07|1899.26|1899.26|1902.11|1902.11|1898.66|1898.66|0
1590159900000|2020-05-22 15:05:00|1899.5|1899.5|1897.07|1897.07|1899.57|1899.57|1896.15|1896.15|0
1590160200000|2020-05-22 15:10:00|1896.84|1896.84|1896.81|1896.81|1897.79|1897.79|1895.94|1895.94|0
1590160500000|2020-05-22 15:15:00|1897.04|1897.04|1900.54|1900.54|1900.69|1900.69|1896.54|1896.54|0
1590160800000|2020-05-22 15:20:00|1899.85|1899.85|1896.79|1896.79|1900.67|1900.67|1896.45|1896.45|0
1590161100000|2020-05-22 15:25:00|1896.93|1896.93|1898.3|1898.3|1898.96|1898.96|1896.55|1896.55|0
1590477300000|2020-05-26 07:15:00|1932.93|1932.93|1935.45|1935.45|1940.4|1940.4|1932.93|1932.93|0
1590477600000|2020-05-26 07:20:00|1936.31|1936.31|1948.67|1948.67|1949.29|1949.29|1936.31|1936.31|0
1590477900000|2020-05-26 07:25:00|1947.91|1947.91|1937.91|1937.91|1949.6|1949.6|1936.87|1936.87|0
1590478200000|2020-05-26 07:30:00|1936.77|1936.77|1930.28|1930.28|1936.77|1936.77|1929.83|1929.83|0
1590478500000|2020-05-26 07:35:00|1929.99|1929.99|1933.44|1933.44|1933.86|1933.86|1928.75|1928.75|0
1590478800000|2020-05-26 07:40:00|1932.29|1932.29|1927.54|1927.54|1933.19|1933.19|1926.13|1926.13|0
1590479100000|2020-05-26 07:45:00|1927.83|1927.83|1929.88|1929.88|1929.88|1929.88|1924.06|1924.06|0
1590479400000|2020-05-26 07:50:00|1929.74|1929.74|1935.78|1935.78|1937.7|1937.7|1929.74|1929.74|0
1590479700000|2020-05-26 07:55:00|1936.23|1936.23|1935.13|1935.13|1937.97|1937.97|1934.2|1934.2|0
1590480000000|2020-05-26 08:00:00|1934.85|1934.85|1939.29|1939.29|1939.98|1939.98|1934.82|1934.82|0
1590480300000|2020-05-26 08:05:00|1938.83|1938.83|1937.63|1937.63|1939.56|1939.56|1936.19|1936.19|0
1590480600000|2020-05-26 08:10:00|1937.42|1937.42|1939.4|1939.4|1940.48|1940.48|1935.82|1935.82|0
1590480900000|2020-05-26 08:15:00|1939.97|1939.97|1941.37|1941.37|1942.44|1942.44|1939.17|1939.17|0
1590481200000|2020-05-26 08:20:00|1941.83|1941.83|1942.83|1942.83|1942.83|1942.83|1938.48|1938.48|0
1590481500000|2020-05-26 08:25:00|1942.73|1942.73|1940.26|1940.26|1943.18|1943.18|1939.73|1939.73|0
1590481800000|2020-05-26 08:30:00|1940.95|1940.95|1937.6|1937.6|1941.7|1941.7|1937.22|1937.22|0
1590482100000|2020-05-26 08:35:00|1937.73|1937.73|1931.74|1931.74|1937.73|1937.73|1931.06|1931.06|0
1590482400000|2020-05-26 08:40:00|1932.03|1932.03|1934.53|1934.53|1936.44|1936.44|1931.77|1931.77|0
1590482700000|2020-05-26 08:45:00|1934.17|1934.17|1934.35|1934.35|1935.24|1935.24|1933.93|1933.93|0
1590483000000|2020-05-26 08:50:00|1934.44|1934.44|1939.7|1939.7|1939.93|1939.93|1934.44|1934.44|0
1590483300000|2020-05-26 08:55:00|1939.47|1939.47|1937.65|1937.65|1940.11|1940.11|1937.65|1937.65|0
1590483600000|2020-05-26 09:00:00|1937.18|1937.18|1937.64|1937.64|1938.33|1938.33|1936.57|1936.57|0
1590483900000|2020-05-26 09:05:00|1937.7|1937.7|1936.94|1936.94|1937.88|1937.88|1936.53|1936.53|0
1590484200000|2020-05-26 09:10:00|1936.6|1936.6|1937.65|1937.65|1937.79|1937.79|1936.08|1936.08|0
1590484500000|2020-05-26 09:15:00|1937.42|1937.42|1936.94|1936.94|1940.14|1940.14|1936.73|1936.73|0
1590484800000|2020-05-26 09:20:00|1936.8|1936.8|1935.21|1935.21|1937.43|1937.43|1935.21|1935.21|0
1590485100000|2020-05-26 09:25:00|1935.44|1935.44|1934.89|1934.89|1936.2|1936.2|1934.89|1934.89|0
1590485400000|2020-05-26 09:30:00|1934.43|1934.43|1933.7|1933.7|1934.79|1934.79|1932.26|1932.26|0
1590485700000|2020-05-26 09:35:00|1933.98|1933.98|1933.95|1933.95|1934.78|1934.78|1932.97|1932.97|0
1590486000000|2020-05-26 09:40:00|1934.18|1934.18|1930.78|1930.78|1935.07|1935.07|1930.75|1930.75|0
1590486300000|2020-05-26 09:45:00|1930.65|1930.65|1932.06|1932.06|1932.6|1932.6|1930.42|1930.42|0
1590486600000|2020-05-26 09:50:00|1932.34|1932.34|1933|1933|1933.28|1933.28|1931.48|1931.48|0
1590486900000|2020-05-26 09:55:00|1933.14|1933.14|1934.38|1934.38|1934.71|1934.71|1932.15|1932.15|0
1590487200000|2020-05-26 10:00:00|1934.58|1934.58|1934.64|1934.64|1936.12|1936.12|1934.58|1934.58|0
1590487500000|2020-05-26 10:05:00|1934.31|1934.31|1935.77|1935.77|1935.77|1935.77|1933.76|1933.76|0
1590487800000|2020-05-26 10:10:00|1935.63|1935.63|1935.26|1935.26|1936.38|1936.38|1935.26|1935.26|0
1590488100000|2020-05-26 10:15:00|1935.5|1935.5|1938|1938|1938|1938|1935.5|1935.5|0
1590488400000|2020-05-26 10:20:00|1938.13|1938.13|1938.73|1938.73|1939.35|1939.35|1937.15|1937.15|0
1590488700000|2020-05-26 10:25:00|1939.3|1939.3|1939.9|1939.9|1940.14|1940.14|1938.78|1938.78|0
1590489000000|2020-05-26 10:30:00|1940.03|1940.03|1941.84|1941.84|1942.18|1942.18|1940.03|1940.03|0
1590489300000|2020-05-26 10:35:00|1941.38|1941.38|1938.83|1938.83|1941.38|1941.38|1938.52|1938.52|0
1590489600000|2020-05-26 10:40:00|1938.73|1938.73|1937.78|1937.78|1938.73|1938.73|1936.19|1936.19|0
1590489900000|2020-05-26 10:45:00|1937.92|1937.92|1936.36|1936.36|1938.2|1938.2|1934.79|1934.79|0
1590490200000|2020-05-26 10:50:00|1937.23|1937.23|1934.03|1934.03|1937.75|1937.75|1934.03|1934.03|0
1590490500000|2020-05-26 10:55:00|1933.93|1933.93|1934.32|1934.32|1934.59|1934.59|1932.3|1932.3|0
1590490800000|2020-05-26 11:00:00|1935.18|1935.18|1931.82|1931.82|1935.18|1935.18|1928.61|1928.61|0
1590491100000|2020-05-26 11:05:00|1931.1|1931.1|1934.47|1934.47|1934.47|1934.47|1930.9|1930.9|0
1590491400000|2020-05-26 11:10:00|1934.3|1934.3|1933.73|1933.73|1934.77|1934.77|1933.73|1933.73|0
1590491700000|2020-05-26 11:15:00|1933.67|1933.67|1934.78|1934.78|1934.78|1934.78|1933.18|1933.18|0
1590492000000|2020-05-26 11:20:00|1934.75|1934.75|1933.68|1933.68|1935.46|1935.46|1933.14|1933.14|0
1590492300000|2020-05-26 11:25:00|1934.27|1934.27|1934.43|1934.43|1935.05|1935.05|1933.36|1933.36|0
1590492600000|2020-05-26 11:30:00|1934.57|1934.57|1931.97|1931.97|1934.57|1934.57|1931.93|1931.93|0
1590492900000|2020-05-26 11:35:00|1931.74|1931.74|1932.19|1932.19|1932.42|1932.42|1930.97|1930.97|0
1590493200000|2020-05-26 11:40:00|1931.97|1931.97|1932.24|1932.24|1932.83|1932.83|1931.58|1931.58|0
1590493500000|2020-05-26 11:45:00|1932.52|1932.52|1934.09|1934.09|1934.93|1934.93|1932.52|1932.52|0
1590493800000|2020-05-26 11:50:00|1934.27|1934.27|1934.29|1934.29|1934.29|1934.29|1932.45|1932.45|0
1590494100000|2020-05-26 11:55:00|1934.52|1934.52|1933.46|1933.46|1935.3|1935.3|1933.46|1933.46|0
1590494400000|2020-05-26 12:00:00|1933.17|1933.17|1933.63|1933.63|1934.95|1934.95|1933.1|1933.1|0
1590494700000|2020-05-26 12:05:00|1933.77|1933.77|1934.25|1934.25|1934.58|1934.58|1932.76|1932.76|0
1590495000000|2020-05-26 12:10:00|1934.19|1934.19|1933.55|1933.55|1934.77|1934.77|1933.23|1933.23|0
1590495300000|2020-05-26 12:15:00|1933.78|1933.78|1932.24|1932.24|1933.91|1933.91|1932.07|1932.07|0
1590495600000|2020-05-26 12:20:00|1932.37|1932.37|1934.05|1934.05|1934.56|1934.56|1932.17|1932.17|0
1590495900000|2020-05-26 12:25:00|1934.09|1934.09|1932.79|1932.79|1934.41|1934.41|1932.79|1932.79|0
1590496200000|2020-05-26 12:30:00|1932.66|1932.66|1930.38|1930.38|1932.79|1932.79|1930.38|1930.38|0
1590496500000|2020-05-26 12:35:00|1930.64|1930.64|1927.13|1927.13|1930.64|1930.64|1927.1|1927.1|0
1590496800000|2020-05-26 12:40:00|1927.16|1927.16|1930.58|1930.58|1930.81|1930.81|1927.03|1927.03|0
1590497100000|2020-05-26 12:45:00|1930.44|1930.44|1933.53|1933.53|1933.73|1933.73|1930.24|1930.24|0
1590497400000|2020-05-26 12:50:00|1933.6|1933.6|1933.06|1933.06|1934.21|1934.21|1932.15|1932.15|0
1590497700000|2020-05-26 12:55:00|1932.79|1932.79|1929.45|1929.45|1933.07|1933.07|1929.45|1929.45|0
1590498000000|2020-05-26 13:00:00|1928.99|1928.99|1925.18|1925.18|1929.57|1929.57|1925.18|1925.18|0
1590498300000|2020-05-26 13:05:00|1925.64|1925.64|1923.75|1923.75|1925.73|1925.73|1921.36|1921.36|0
1590498600000|2020-05-26 13:10:00|1923.82|1923.82|1921.22|1921.22|1924.7|1924.7|1921.22|1921.22|0
1590498900000|2020-05-26 13:15:00|1921.5|1921.5|1922.93|1922.93|1923.16|1923.16|1920.82|1920.82|0
1590499200000|2020-05-26 13:20:00|1922.86|1922.86|1924.12|1924.12|1925.31|1925.31|1922.77|1922.77|0
1590499500000|2020-05-26 13:25:00|1924.19|1924.19|1924.39|1924.39|1926.23|1926.23|1923.97|1923.97|0
1590499800000|2020-05-26 13:30:00|1924.53|1924.53|1925.37|1925.37|1927.16|1927.16|1923.06|1923.06|0
1590500100000|2020-05-26 13:35:00|1925.08|1925.08|1919.43|1919.43|1925.08|1925.08|1918.28|1918.28|0
1590500400000|2020-05-26 13:40:00|1919.53|1919.53|1920.96|1920.96|1922.51|1922.51|1919.38|1919.38|0
1590500700000|2020-05-26 13:45:00|1921.09|1921.09|1921.83|1921.83|1921.83|1921.83|1919.51|1919.51|0
1590501000000|2020-05-26 13:50:00|1921.54|1921.54|1921.09|1921.09|1922.28|1922.28|1919.22|1919.22|0
1590501300000|2020-05-26 13:55:00|1921.55|1921.55|1918.18|1918.18|1922.04|1922.04|1917.41|1917.41|0
1590501600000|2020-05-26 14:00:00|1918.04|1918.04|1918.82|1918.82|1920.37|1920.37|1918.04|1918.04|0
1590501900000|2020-05-26 14:05:00|1919.09|1919.09|1915.71|1915.71|1919.58|1919.58|1915.71|1915.71|0
1590502200000|2020-05-26 14:10:00|1915.42|1915.42|1921.84|1921.84|1921.84|1921.84|1915.42|1915.42|0
1590502500000|2020-05-26 14:15:00|1921.63|1921.63|1921.86|1921.86|1922.97|1922.97|1921.63|1921.63|0
1590502800000|2020-05-26 14:20:00|1922.43|1922.43|1921.65|1921.65|1923.25|1923.25|1921.64|1921.64|0
1590503100000|2020-05-26 14:25:00|1921.47|1921.47|1921|1921|1921.76|1921.76|1919.11|1919.11|0
1590503400000|2020-05-26 14:30:00|1920.97|1920.97|1922.14|1922.14|1922.21|1922.21|1919.85|1919.85|0
1590503700000|2020-05-26 14:35:00|1922|1922|1924.5|1924.5|1925|1925|1921.79|1921.79|0
1590504000000|2020-05-26 14:40:00|1924.79|1924.79|1924.64|1924.64|1926.37|1926.37|1924.5|1924.5|0
1590504300000|2020-05-26 14:45:00|1924.85|1924.85|1923.51|1923.51|1924.85|1924.85|1921.88|1921.88|0
1590504600000|2020-05-26 14:50:00|1923.44|1923.44|1922.06|1922.06|1923.71|1923.71|1921.6|1921.6|0
1590504900000|2020-05-26 14:55:00|1921.49|1921.49|1920.06|1920.06|1921.78|1921.78|1919.55|1919.55|0
1590505200000|2020-05-26 15:00:00|1920.09|1920.09|1921.01|1921.01|1923.15|1923.15|1920.09|1920.09|0
1590505500000|2020-05-26 15:05:00|1920.78|1920.78|1917.94|1917.94|1920.78|1920.78|1917.84|1917.84|0
1590505800000|2020-05-26 15:10:00|1917.8|1917.8|1917.34|1917.34|1918.59|1918.59|1916.29|1916.29|0
1590506100000|2020-05-26 15:15:00|1917.54|1917.54|1918.06|1918.06|1918.06|1918.06|1917.11|1917.11|0
1590506400000|2020-05-26 15:20:00|1917.93|1917.93|1916.84|1916.84|1917.99|1917.99|1915.97|1915.97|0
1590506700000|2020-05-26 15:25:00|1916.76|1916.76|1916.71|1916.71|1917.36|1917.36|1912.6|1912.6|0
1590563700000|2020-05-27 07:15:00|1924.59|1924.59|1917.18|1917.18|1926.94|1926.94|1916.74|1916.74|0
1590564000000|2020-05-27 07:20:00|1916.57|1916.57|1909.16|1909.16|1917.88|1917.88|1909.16|1909.16|0
1590564300000|2020-05-27 07:25:00|1909.83|1909.83|1914.87|1914.87|1916.76|1916.76|1907.06|1907.06|0
1590564600000|2020-05-27 07:30:00|1915.12|1915.12|1912.29|1912.29|1916.84|1916.84|1911.52|1911.52|0
1590564900000|2020-05-27 07:35:00|1912.75|1912.75|1911.57|1911.57|1913.58|1913.58|1909.22|1909.22|0
1590565200000|2020-05-27 07:40:00|1912.43|1912.43|1915.99|1915.99|1917.72|1917.72|1912.43|1912.43|0
1590565500000|2020-05-27 07:45:00|1916.22|1916.22|1920.35|1920.35|1921.49|1921.49|1916.13|1916.13|0
1590565800000|2020-05-27 07:50:00|1920.02|1920.02|1917.6|1917.6|1921.15|1921.15|1915.98|1915.98|0
1590566100000|2020-05-27 07:55:00|1917.72|1917.72|1916.98|1916.98|1919.09|1919.09|1916.95|1916.95|0
1590566400000|2020-05-27 08:00:00|1916.75|1916.75|1917.49|1917.49|1920.33|1920.33|1916.3|1916.3|0
1590566700000|2020-05-27 08:05:00|1917.72|1917.72|1914.01|1914.01|1919.61|1919.61|1914.01|1914.01|0
1590567000000|2020-05-27 08:10:00|1913.8|1913.8|1913.95|1913.95|1917.48|1917.48|1912.89|1912.89|0
1590567300000|2020-05-27 08:15:00|1914.24|1914.24|1914.43|1914.43|1915.58|1915.58|1913.67|1913.67|0
1590567600000|2020-05-27 08:20:00|1914.57|1914.57|1913.73|1913.73|1915.56|1915.56|1913.62|1913.62|0
1590567900000|2020-05-27 08:25:00|1913.66|1913.66|1913.1|1913.1|1914.08|1914.08|1912.32|1912.32|0
1590568200000|2020-05-27 08:30:00|1913.23|1913.23|1914.54|1914.54|1915.52|1915.52|1913.23|1913.23|0
1590568500000|2020-05-27 08:35:00|1914.31|1914.31|1916.39|1916.39|1916.92|1916.92|1914.14|1914.14|0
1590568800000|2020-05-27 08:40:00|1916.6|1916.6|1916.71|1916.71|1918.16|1918.16|1915.19|1915.19|0
1590569100000|2020-05-27 08:45:00|1916.68|1916.68|1915.63|1915.63|1917.1|1917.1|1915.11|1915.11|0
1590569400000|2020-05-27 08:50:00|1916.09|1916.09|1915.43|1915.43|1916.53|1916.53|1914.54|1914.54|0
1590569700000|2020-05-27 08:55:00|1915.6|1915.6|1918.64|1918.64|1918.64|1918.64|1915.39|1915.39|0
1590570000000|2020-05-27 09:00:00|1918.77|1918.77|1918.03|1918.03|1919.26|1919.26|1917.61|1917.61|0
1590570300000|2020-05-27 09:05:00|1918.24|1918.24|1917.42|1917.42|1918.94|1918.94|1916.03|1916.03|0
1590570600000|2020-05-27 09:10:00|1917.65|1917.65|1918.59|1918.59|1918.94|1918.94|1916.14|1916.14|0
1590570900000|2020-05-27 09:15:00|1918.3|1918.3|1922.04|1922.04|1922.82|1922.82|1918.3|1918.3|0
1590571200000|2020-05-27 09:20:00|1922.37|1922.37|1921.73|1921.73|1923.81|1923.81|1921.73|1921.73|0
1590571500000|2020-05-27 09:25:00|1922.12|1922.12|1921|1921|1923.28|1923.28|1920.77|1920.77|0
1590571800000|2020-05-27 09:30:00|1920.86|1920.86|1920.4|1920.4|1922.82|1922.82|1920.21|1920.21|0
1590572100000|2020-05-27 09:35:00|1920.69|1920.69|1922.33|1922.33|1922.79|1922.79|1919.88|1919.88|0
1590572400000|2020-05-27 09:40:00|1922.26|1922.26|1920.03|1920.03|1922.96|1922.96|1920.03|1920.03|0
1590572700000|2020-05-27 09:45:00|1920.26|1920.26|1922.25|1922.25|1922.5|1922.5|1920.19|1920.19|0
1590573000000|2020-05-27 09:50:00|1922.36|1922.36|1922.84|1922.84|1923.14|1923.14|1920.37|1920.37|0
1590573300000|2020-05-27 09:55:00|1922.87|1922.87|1924.03|1924.03|1924.38|1924.38|1922.22|1922.22|0
1590573600000|2020-05-27 10:00:00|1923.96|1923.96|1920.26|1920.26|1924.51|1924.51|1920.26|1920.26|0
1590573900000|2020-05-27 10:05:00|1919.88|1919.88|1917.46|1917.46|1919.98|1919.98|1916.87|1916.87|0
1590574200000|2020-05-27 10:10:00|1917.77|1917.77|1919.11|1919.11|1919.24|1919.24|1917.65|1917.65|0
1590574500000|2020-05-27 10:15:00|1919.43|1919.43|1920.53|1920.53|1921.43|1921.43|1919.43|1919.43|0
1590574800000|2020-05-27 10:20:00|1921.03|1921.03|1921.34|1921.34|1922.03|1922.03|1920.34|1920.34|0
1590575100000|2020-05-27 10:25:00|1922.04|1922.04|1921.41|1921.41|1922.46|1922.46|1921.04|1921.04|0
1590575400000|2020-05-27 10:30:00|1921.3|1921.3|1921.14|1921.14|1922.22|1922.22|1920.83|1920.83|0
1590575700000|2020-05-27 10:35:00|1921.43|1921.43|1922.36|1922.36|1922.62|1922.62|1921.43|1921.43|0
1590576000000|2020-05-27 10:40:00|1922.3|1922.3|1923.13|1923.13|1923.32|1923.32|1921.79|1921.79|0
1590576300000|2020-05-27 10:45:00|1923.36|1923.36|1921.55|1921.55|1923.49|1923.49|1921.55|1921.55|0
1590576600000|2020-05-27 10:50:00|1921.32|1921.32|1918.68|1918.68|1921.55|1921.55|1918.68|1918.68|0
1590576900000|2020-05-27 10:55:00|1918.48|1918.48|1917.27|1917.27|1918.73|1918.73|1916.26|1916.26|0
1590577200000|2020-05-27 11:00:00|1918.88|1918.88|1918.02|1918.02|1920.03|1920.03|1916.27|1916.27|0
1590577500000|2020-05-27 11:05:00|1917.45|1917.45|1920.33|1920.33|1920.73|1920.73|1916.98|1916.98|0
1590577800000|2020-05-27 11:10:00|1920.54|1920.54|1921.09|1921.09|1921.89|1921.89|1919.98|1919.98|0
1590578100000|2020-05-27 11:15:00|1920.4|1920.4|1921.89|1921.89|1921.89|1921.89|1920.17|1920.17|0
1590578400000|2020-05-27 11:20:00|1921.85|1921.85|1924.41|1924.41|1924.5|1924.5|1921.59|1921.59|0
1590578700000|2020-05-27 11:25:00|1924.61|1924.61|1924.59|1924.59|1924.84|1924.84|1923.7|1923.7|0
1590579000000|2020-05-27 11:30:00|1924.69|1924.69|1922.21|1922.21|1924.83|1924.83|1921.43|1921.43|0
1590579300000|2020-05-27 11:35:00|1922.07|1922.07|1919.01|1919.01|1922.07|1922.07|1918.8|1918.8|0
1590579600000|2020-05-27 11:40:00|1918.94|1918.94|1916.84|1916.84|1919.01|1919.01|1916.54|1916.54|0
1590579900000|2020-05-27 11:45:00|1916.66|1916.66|1915.2|1915.2|1917.97|1917.97|1915.2|1915.2|0
1590580200000|2020-05-27 11:50:00|1915.07|1915.07|1916.16|1916.16|1916.58|1916.58|1914.64|1914.64|0
1590580500000|2020-05-27 11:55:00|1916.06|1916.06|1915.54|1915.54|1917.02|1917.02|1915.07|1915.07|0
1590580800000|2020-05-27 12:00:00|1915.25|1915.25|1913.92|1913.92|1915.72|1915.72|1912.44|1912.44|0
1590581100000|2020-05-27 12:05:00|1913.74|1913.74|1914.9|1914.9|1915.13|1915.13|1912.75|1912.75|0
1590581400000|2020-05-27 12:10:00|1914.83|1914.83|1913.3|1913.3|1915.29|1915.29|1913.22|1913.22|0
1590581700000|2020-05-27 12:15:00|1913.99|1913.99|1913.2|1913.2|1913.99|1913.99|1912.32|1912.32|0
1590582000000|2020-05-27 12:20:00|1913.13|1913.13|1912.35|1912.35|1914.15|1914.15|1912.35|1912.35|0
1590582300000|2020-05-27 12:25:00|1912.12|1912.12|1910.39|1910.39|1912.52|1912.52|1910.12|1910.12|0
1590582600000|2020-05-27 12:30:00|1910.62|1910.62|1909.43|1909.43|1912.51|1912.51|1909.04|1909.04|0
1590582900000|2020-05-27 12:35:00|1909.2|1909.2|1911.92|1911.92|1911.95|1911.95|1909.2|1909.2|0
1590583200000|2020-05-27 12:40:00|1911.77|1911.77|1913.72|1913.72|1914.58|1914.58|1911.45|1911.45|0
1590583500000|2020-05-27 12:45:00|1913.68|1913.68|1915.66|1915.66|1915.73|1915.73|1913.39|1913.39|0
1590583800000|2020-05-27 12:50:00|1915.52|1915.52|1910.51|1910.51|1916.26|1916.26|1910.37|1910.37|0
1590584100000|2020-05-27 12:55:00|1910.19|1910.19|1911.96|1911.96|1912.2|1912.2|1909.68|1909.68|0
1590584400000|2020-05-27 13:00:00|1911.73|1911.73|1912.65|1912.65|1913.94|1913.94|1910.72|1910.72|0
1590584700000|2020-05-27 13:05:00|1912.93|1912.93|1914.11|1914.11|1915.15|1915.15|1912.65|1912.65|0
1590585000000|2020-05-27 13:10:00|1914.43|1914.43|1914.26|1914.26|1915.79|1915.79|1913.57|1913.57|0
1590585300000|2020-05-27 13:15:00|1914.47|1914.47|1916.94|1916.94|1917.26|1917.26|1914.47|1914.47|0
1590585600000|2020-05-27 13:20:00|1917.23|1917.23|1915.86|1915.86|1917.82|1917.82|1915.86|1915.86|0
1590585900000|2020-05-27 13:25:00|1915.66|1915.66|1916.53|1916.53|1917.24|1917.24|1914.89|1914.89|0
1590586200000|2020-05-27 13:30:00|1916.78|1916.78|1916.07|1916.07|1919.96|1919.96|1915.33|1915.33|0
1590586500000|2020-05-27 13:35:00|1916.34|1916.34|1912.76|1912.76|1917.91|1917.91|1912.55|1912.55|0
1590586800000|2020-05-27 13:40:00|1912.07|1912.07|1907.82|1907.82|1912.07|1912.07|1906.97|1906.97|0
1590587100000|2020-05-27 13:45:00|1907.72|1907.72|1900.22|1900.22|1907.72|1907.72|1899.66|1899.66|0
1590587400000|2020-05-27 13:50:00|1900.5|1900.5|1900.78|1900.78|1901.22|1901.22|1898.96|1898.96|0
1590587700000|2020-05-27 13:55:00|1900.84|1900.84|1900.82|1900.82|1901.95|1901.95|1899.5|1899.5|0
1590588000000|2020-05-27 14:00:00|1901.28|1901.28|1899.37|1899.37|1901.28|1901.28|1899.01|1899.01|0
1590588300000|2020-05-27 14:05:00|1899.43|1899.43|1901.57|1901.57|1903.12|1903.12|1899.43|1899.43|0
1590588600000|2020-05-27 14:10:00|1901.61|1901.61|1900.59|1900.59|1902.51|1902.51|1900.59|1900.59|0
1590588900000|2020-05-27 14:15:00|1901.16|1901.16|1902.49|1902.49|1902.88|1902.88|1899.91|1899.91|0
1590589200000|2020-05-27 14:20:00|1902.39|1902.39|1900.01|1900.01|1902.62|1902.62|1898.26|1898.26|0
1590589500000|2020-05-27 14:25:00|1900.08|1900.08|1895.61|1895.61|1900.08|1900.08|1895.61|1895.61|0
1590589800000|2020-05-27 14:30:00|1895.87|1895.87|1891.27|1891.27|1895.87|1895.87|1890.72|1890.72|0
1590590100000|2020-05-27 14:35:00|1891.24|1891.24|1886.02|1886.02|1891.24|1891.24|1885.49|1885.49|0
1590590400000|2020-05-27 14:40:00|1885.79|1885.79|1884.4|1884.4|1885.79|1885.79|1881.38|1881.38|0
1590590700000|2020-05-27 14:45:00|1884.53|1884.53|1883.04|1883.04|1885.26|1885.26|1883.04|1883.04|0
1590591000000|2020-05-27 14:50:00|1882.81|1882.81|1885.35|1885.35|1886.22|1886.22|1882.66|1882.66|0
1590591300000|2020-05-27 14:55:00|1885.25|1885.25|1885.07|1885.07|1886.44|1886.44|1884.55|1884.55|0
1590591600000|2020-05-27 15:00:00|1885.14|1885.14|1886.45|1886.45|1887.15|1887.15|1883.69|1883.69|0
1590591900000|2020-05-27 15:05:00|1886.52|1886.52|1885.59|1885.59|1888.56|1888.56|1885.36|1885.36|0
1590592200000|2020-05-27 15:10:00|1885.74|1885.74|1887.99|1887.99|1887.99|1887.99|1885.2|1885.2|0
1590592500000|2020-05-27 15:15:00|1888.28|1888.28|1891.27|1891.27|1891.79|1891.79|1887.02|1887.02|0
1590592800000|2020-05-27 15:20:00|1891.4|1891.4|1891.12|1891.12|1892.82|1892.82|1890.99|1890.99|0
1590593100000|2020-05-27 15:25:00|1891.25|1891.25|1888.43|1888.43|1891.25|1891.25|1887.9|1887.9|0
1590650100000|2020-05-28 07:15:00|1880.71|1880.71|1879.42|1879.42|1884.39|1884.39|1875.95|1875.95|0
1590650400000|2020-05-28 07:20:00|1879.65|1879.65|1883.12|1883.12|1883.12|1883.12|1876.51|1876.51|0
1590650700000|2020-05-28 07:25:00|1884.04|1884.04|1882.21|1882.21|1884.04|1884.04|1880.43|1880.43|0
1590651000000|2020-05-28 07:30:00|1881.75|1881.75|1881.23|1881.23|1883.47|1883.47|1879.86|1879.86|0
1590651300000|2020-05-28 07:35:00|1881.69|1881.69|1884.32|1884.32|1884.5|1884.5|1881.01|1881.01|0
1590651600000|2020-05-28 07:40:00|1884.43|1884.43|1888.15|1888.15|1888.99|1888.99|1883.74|1883.74|0
1590651900000|2020-05-28 07:45:00|1888.75|1888.75|1889.48|1889.48|1889.71|1889.71|1885.18|1885.18|0
1590652200000|2020-05-28 07:50:00|1889.26|1889.26|1886.78|1886.78|1889.34|1889.34|1886.4|1886.4|0
1590652500000|2020-05-28 07:55:00|1886.6|1886.6|1887.31|1887.31|1888.56|1888.56|1886.6|1886.6|0
1590652800000|2020-05-28 08:00:00|1887.48|1887.48|1887.85|1887.85|1889.81|1889.81|1886.61|1886.61|0
1590653100000|2020-05-28 08:05:00|1887.73|1887.73|1885.6|1885.6|1887.73|1887.73|1884.95|1884.95|0
1590653400000|2020-05-28 08:10:00|1885.83|1885.83|1888.26|1888.26|1889.75|1889.75|1884.06|1884.06|0
1590653700000|2020-05-28 08:15:00|1887.91|1887.91|1885.71|1885.71|1888.53|1888.53|1884.99|1884.99|0
1590654000000|2020-05-28 08:20:00|1886.02|1886.02|1879.36|1879.36|1886.99|1886.99|1878.98|1878.98|0
1590654300000|2020-05-28 08:25:00|1879.22|1879.22|1881.35|1881.35|1881.35|1881.35|1877.68|1877.68|0
1590654600000|2020-05-28 08:30:00|1881.45|1881.45|1878.27|1878.27|1881.66|1881.66|1876.99|1876.99|0
1590654900000|2020-05-28 08:35:00|1878.07|1878.07|1882.88|1882.88|1883.33|1883.33|1877.87|1877.87|0
1590655200000|2020-05-28 08:40:00|1881.96|1881.96|1883.68|1883.68|1883.82|1883.82|1878.87|1878.87|0
1590655500000|2020-05-28 08:45:00|1884.37|1884.37|1882.13|1882.13|1884.72|1884.72|1881.46|1881.46|0
1590655800000|2020-05-28 08:50:00|1881.79|1881.79|1884.26|1884.26|1884.29|1884.29|1881.35|1881.35|0
1590656100000|2020-05-28 08:55:00|1884.36|1884.36|1885.12|1885.12|1886.1|1886.1|1883.57|1883.57|0
1590656400000|2020-05-28 09:00:00|1884.67|1884.67|1884.11|1884.11|1885.24|1885.24|1882.53|1882.53|0
1590656700000|2020-05-28 09:05:00|1884.34|1884.34|1881.66|1881.66|1884.47|1884.47|1881.66|1881.66|0
1590657000000|2020-05-28 09:10:00|1881.43|1881.43|1885.29|1885.29|1885.79|1885.79|1881.04|1881.04|0
1590657300000|2020-05-28 09:15:00|1885.19|1885.19|1880.68|1880.68|1885.6|1885.6|1880.11|1880.11|0
1590657600000|2020-05-28 09:20:00|1880.98|1880.98|1879.65|1879.65|1882.46|1882.46|1879.65|1879.65|0
1590657900000|2020-05-28 09:25:00|1879.42|1879.42|1874.14|1874.14|1879.67|1879.67|1874.09|1874.09|0
1590658200000|2020-05-28 09:30:00|1874.01|1874.01|1874.81|1874.81|1875.04|1875.04|1873.57|1873.57|0
1590658500000|2020-05-28 09:35:00|1875.16|1875.16|1876.88|1876.88|1877.51|1877.51|1874.65|1874.65|0
1590658800000|2020-05-28 09:40:00|1877.14|1877.14|1879.64|1879.64|1880.41|1880.41|1876.57|1876.57|0
1590659100000|2020-05-28 09:45:00|1879.41|1879.41|1877.24|1877.24|1879.51|1879.51|1877.24|1877.24|0
1590659400000|2020-05-28 09:50:00|1876.97|1876.97|1874.26|1874.26|1877.19|1877.19|1873.36|1873.36|0
1590659700000|2020-05-28 09:55:00|1874.64|1874.64|1873.78|1873.78|1875.31|1875.31|1873.71|1873.71|0
1590660000000|2020-05-28 10:00:00|1873.55|1873.55|1872.96|1872.96|1874.79|1874.79|1872.56|1872.56|0
1590660300000|2020-05-28 10:05:00|1873.06|1873.06|1871.75|1871.75|1873.52|1873.52|1870.66|1870.66|0
1590660600000|2020-05-28 10:10:00|1872.21|1872.21|1872.38|1872.38|1873.9|1873.9|1872.21|1872.21|0
1590660900000|2020-05-28 10:15:00|1872.61|1872.61|1875.72|1875.72|1876.66|1876.66|1872.52|1872.52|0
1590661200000|2020-05-28 10:20:00|1875.65|1875.65|1880.82|1880.82|1882.05|1882.05|1875.42|1875.42|0
1590661500000|2020-05-28 10:25:00|1881.28|1881.28|1879.75|1879.75|1881.28|1881.28|1876.9|1876.9|0
1590661800000|2020-05-28 10:30:00|1879.52|1879.52|1881.44|1881.44|1882.14|1882.14|1878.84|1878.84|0
1590662100000|2020-05-28 10:35:00|1881.24|1881.24|1880.71|1880.71|1882.31|1882.31|1880.5|1880.5|0
1590662400000|2020-05-28 10:40:00|1880.94|1880.94|1880.7|1880.7|1882.17|1882.17|1880.41|1880.41|0
1590662700000|2020-05-28 10:45:00|1880.47|1880.47|1882.55|1882.55|1883.28|1883.28|1880.24|1880.24|0
1590663000000|2020-05-28 10:50:00|1882.48|1882.48|1886|1886|1886.1|1886.1|1882.48|1882.48|0
1590663300000|2020-05-28 10:55:00|1886.27|1886.27|1885.39|1885.39|1886.94|1886.94|1884.91|1884.91|0
1590663600000|2020-05-28 11:00:00|1887.46|1887.46|1882.54|1882.54|1887.81|1887.81|1881.82|1881.82|0
1590663900000|2020-05-28 11:05:00|1882.31|1882.31|1884.54|1884.54|1884.61|1884.61|1881.93|1881.93|0
1590664200000|2020-05-28 11:10:00|1884.76|1884.76|1891.94|1891.94|1892.33|1892.33|1884.09|1884.09|0
1590664500000|2020-05-28 11:15:00|1891.84|1891.84|1892.28|1892.28|1893.17|1893.17|1891.68|1891.68|0
1590664800000|2020-05-28 11:20:00|1892.35|1892.35|1896.63|1896.63|1896.96|1896.96|1892.35|1892.35|0
1590665100000|2020-05-28 11:25:00|1896.49|1896.49|1899.5|1899.5|1899.5|1899.5|1896.26|1896.26|0
1590665400000|2020-05-28 11:30:00|1899.57|1899.57|1900.98|1900.98|1902.38|1902.38|1899.57|1899.57|0
1590665700000|2020-05-28 11:35:00|1901.21|1901.21|1902.89|1902.89|1902.89|1902.89|1901.21|1901.21|0
1590666000000|2020-05-28 11:40:00|1903.23|1903.23|1902.06|1902.06|1903.24|1903.24|1901.56|1901.56|0
1590666300000|2020-05-28 11:45:00|1902|1902|1902.84|1902.84|1903.39|1903.39|1900.91|1900.91|0
1590666600000|2020-05-28 11:50:00|1902.97|1902.97|1904.39|1904.39|1905.08|1905.08|1902.97|1902.97|0
1590666900000|2020-05-28 11:55:00|1904.21|1904.21|1905.78|1905.78|1906.42|1906.42|1904.21|1904.21|0
1590667200000|2020-05-28 12:00:00|1905.55|1905.55|1905.87|1905.87|1905.87|1905.87|1905.13|1905.13|0
1590667500000|2020-05-28 12:05:00|1905.41|1905.41|1906.44|1906.44|1906.45|1906.45|1904.31|1904.31|0
1590667800000|2020-05-28 12:10:00|1906.3|1906.3|1905.86|1905.86|1906.3|1906.3|1903.97|1903.97|0
1590668100000|2020-05-28 12:15:00|1905.79|1905.79|1904.38|1904.38|1907.17|1907.17|1904.38|1904.38|0
1590668400000|2020-05-28 12:20:00|1904.14|1904.14|1903.8|1903.8|1904.77|1904.77|1903.8|1903.8|0
1590668700000|2020-05-28 12:25:00|1903.93|1903.93|1902.62|1902.62|1904.73|1904.73|1902.21|1902.21|0
1590669000000|2020-05-28 12:30:00|1902.91|1902.91|1906.7|1906.7|1906.7|1906.7|1902.91|1902.91|0
1590669300000|2020-05-28 12:35:00|1906.76|1906.76|1905.46|1905.46|1906.76|1906.76|1904.74|1904.74|0
1590669600000|2020-05-28 12:40:00|1905.23|1905.23|1906.6|1906.6|1906.79|1906.79|1905.23|1905.23|0
1590669900000|2020-05-28 12:45:00|1906.37|1906.37|1903.74|1903.74|1906.47|1906.47|1903.74|1903.74|0
1590670200000|2020-05-28 12:50:00|1903.43|1903.43|1900.03|1900.03|1903.74|1903.74|1899.7|1899.7|0
1590670500000|2020-05-28 12:55:00|1899.68|1899.68|1900.46|1900.46|1903.73|1903.73|1899.68|1899.68|0
1590670800000|2020-05-28 13:00:00|1900.18|1900.18|1904.65|1904.65|1906.18|1906.18|1900.18|1900.18|0
1590671100000|2020-05-28 13:05:00|1904.08|1904.08|1903.1|1903.1|1904.32|1904.32|1902.57|1902.57|0
1590671400000|2020-05-28 13:10:00|1902.96|1902.96|1899.22|1899.22|1902.96|1902.96|1899.09|1899.09|0
1590671700000|2020-05-28 13:15:00|1899.19|1899.19|1898.12|1898.12|1899.19|1899.19|1897.7|1897.7|0
1590672000000|2020-05-28 13:20:00|1898.05|1898.05|1895.84|1895.84|1898.14|1898.14|1895.3|1895.3|0
1590672300000|2020-05-28 13:25:00|1895.73|1895.73|1897.21|1897.21|1898.86|1898.86|1895.73|1895.73|0
1590672600000|2020-05-28 13:30:00|1897.44|1897.44|1895.64|1895.64|1899.76|1899.76|1895.64|1895.64|0
1590672900000|2020-05-28 13:35:00|1896.1|1896.1|1894.81|1894.81|1896.75|1896.75|1893.92|1893.92|0
1590673200000|2020-05-28 13:40:00|1894.67|1894.67|1896.67|1896.67|1896.81|1896.81|1893.34|1893.34|0
1590673500000|2020-05-28 13:45:00|1896.9|1896.9|1896.84|1896.84|1897.85|1897.85|1896.02|1896.02|0
1590673800000|2020-05-28 13:50:00|1896.61|1896.61|1903.81|1903.81|1903.81|1903.81|1896.24|1896.24|0
1590674100000|2020-05-28 13:55:00|1903.67|1903.67|1901.42|1901.42|1904.44|1904.44|1900.8|1900.8|0
1590674400000|2020-05-28 14:00:00|1901.67|1901.67|1901.18|1901.18|1902.77|1902.77|1900.13|1900.13|0
1590674700000|2020-05-28 14:05:00|1900.84|1900.84|1905.01|1905.01|1906.91|1906.91|1900.43|1900.43|0
1590675000000|2020-05-28 14:10:00|1905.14|1905.14|1905.88|1905.88|1908.41|1908.41|1904.67|1904.67|0
1590675300000|2020-05-28 14:15:00|1905.75|1905.75|1904.13|1904.13|1906.04|1906.04|1902.6|1902.6|0
1590675600000|2020-05-28 14:20:00|1904.26|1904.26|1905.51|1905.51|1907.71|1907.71|1903.63|1903.63|0
1590675900000|2020-05-28 14:25:00|1904.82|1904.82|1906.69|1906.69|1908.26|1908.26|1904.07|1904.07|0
1590676200000|2020-05-28 14:30:00|1906.92|1906.92|1905.75|1905.75|1907.65|1907.65|1905.75|1905.75|0
1590676500000|2020-05-28 14:35:00|1905.68|1905.68|1905.4|1905.4|1907.74|1907.74|1904.62|1904.62|0
1590676800000|2020-05-28 14:40:00|1905.54|1905.54|1907.86|1907.86|1907.9|1907.9|1903.96|1903.96|0
1590677100000|2020-05-28 14:45:00|1907.9|1907.9|1907.78|1907.78|1909.62|1909.62|1906.55|1906.55|0
1590677400000|2020-05-28 14:50:00|1907.85|1907.85|1908.25|1908.25|1909.07|1909.07|1907.39|1907.39|0
1590677700000|2020-05-28 14:55:00|1908.32|1908.32|1908.08|1908.08|1909.86|1909.86|1907.72|1907.72|0
1590678000000|2020-05-28 15:00:00|1908.45|1908.45|1910.83|1910.83|1910.96|1910.96|1907.75|1907.75|0
1590678300000|2020-05-28 15:05:00|1910.79|1910.79|1907.71|1907.71|1913.32|1913.32|1907.71|1907.71|0
1590678600000|2020-05-28 15:10:00|1907.94|1907.94|1905.67|1905.67|1907.94|1907.94|1905.22|1905.22|0
1590678900000|2020-05-28 15:15:00|1905.6|1905.6|1901.99|1901.99|1906.99|1906.99|1901.99|1901.99|0
1590679200000|2020-05-28 15:20:00|1901.89|1901.89|1903.72|1903.72|1904.38|1904.38|1901.62|1901.62|0
1590679500000|2020-05-28 15:25:00|1903.45|1903.45|1906.46|1906.46|1906.46|1906.46|1902.19|1902.19|0
1590736500000|2020-05-29 07:15:00|1901.2|1901.2|1897.16|1897.16|1901.2|1901.2|1896.64|1896.64|0
1590736800000|2020-05-29 07:20:00|1896.74|1896.74|1900.69|1900.69|1900.69|1900.69|1895.35|1895.35|0
1590737100000|2020-05-29 07:25:00|1900.48|1900.48|1892.41|1892.41|1900.57|1900.57|1891.05|1891.05|0
1590737400000|2020-05-29 07:30:00|1892.55|1892.55|1895.92|1895.92|1896.04|1896.04|1889.5|1889.5|0
1590737700000|2020-05-29 07:35:00|1896.02|1896.02|1896|1896|1900.41|1900.41|1895.4|1895.4|0
1590738000000|2020-05-29 07:40:00|1896.1|1896.1|1892.14|1892.14|1896.1|1896.1|1889.09|1889.09|0
1590738300000|2020-05-29 07:45:00|1892.83|1892.83|1891.53|1891.53|1894.39|1894.39|1891.53|1891.53|0
1590738600000|2020-05-29 07:50:00|1891.39|1891.39|1893.66|1893.66|1893.66|1893.66|1890.35|1890.35|0
1590738900000|2020-05-29 07:55:00|1893.59|1893.59|1893.66|1893.66|1894.1|1894.1|1891.89|1891.89|0
1590739200000|2020-05-29 08:00:00|1893.38|1893.38|1884.82|1884.82|1893.38|1893.38|1884.28|1884.28|0
1590739500000|2020-05-29 08:05:00|1885.05|1885.05|1884.99|1884.99|1885.31|1885.31|1883.74|1883.74|0
1590739800000|2020-05-29 08:10:00|1885.2|1885.2|1888.16|1888.16|1888.81|1888.81|1884.82|1884.82|0
1590740100000|2020-05-29 08:15:00|1888.62|1888.62|1887.2|1887.2|1889.38|1889.38|1887.03|1887.03|0
1590740400000|2020-05-29 08:20:00|1886.86|1886.86|1887.64|1887.64|1889.9|1889.9|1886.86|1886.86|0
1590740700000|2020-05-29 08:25:00|1888.04|1888.04|1888.56|1888.56|1888.88|1888.88|1887.15|1887.15|0
1590741000000|2020-05-29 08:30:00|1888.52|1888.52|1892.54|1892.54|1892.94|1892.94|1888.49|1888.49|0
1590741300000|2020-05-29 08:35:00|1892.4|1892.4|1892.39|1892.39|1893.75|1893.75|1891.73|1891.73|0
1590741600000|2020-05-29 08:40:00|1892.6|1892.6|1892.37|1892.37|1892.82|1892.82|1889.29|1889.29|0
1590741900000|2020-05-29 08:45:00|1892.14|1892.14|1891.93|1891.93|1892.75|1892.75|1888.78|1888.78|0
1590742200000|2020-05-29 08:50:00|1892.21|1892.21|1892.24|1892.24|1892.57|1892.57|1889.83|1889.83|0
1590742500000|2020-05-29 08:55:00|1891.32|1891.32|1888.08|1888.08|1892.47|1892.47|1887.84|1887.84|0
1590742800000|2020-05-29 09:00:00|1887.85|1887.85|1889.03|1889.03|1891.83|1891.83|1887.39|1887.39|0
1590743100000|2020-05-29 09:05:00|1888.82|1888.82|1891.41|1891.41|1891.62|1891.62|1887.9|1887.9|0
1590743400000|2020-05-29 09:10:00|1891.64|1891.64|1889.08|1889.08|1894.13|1894.13|1888.38|1888.38|0
1590743700000|2020-05-29 09:15:00|1888.73|1888.73|1890.65|1890.65|1891.33|1891.33|1888.62|1888.62|0
1590744000000|2020-05-29 09:20:00|1890.79|1890.79|1892.52|1892.52|1892.8|1892.8|1890.59|1890.59|0
1590744300000|2020-05-29 09:25:00|1892.49|1892.49|1889.02|1889.02|1893.14|1893.14|1889.02|1889.02|0
1590744600000|2020-05-29 09:30:00|1888.95|1888.95|1889.29|1889.29|1889.52|1889.52|1886.71|1886.71|0
1590744900000|2020-05-29 09:35:00|1889.4|1889.4|1891.42|1891.42|1891.42|1891.42|1888.59|1888.59|0
1590745200000|2020-05-29 09:40:00|1891.65|1891.65|1892.13|1892.13|1892.99|1892.99|1891.17|1891.17|0
1590745500000|2020-05-29 09:45:00|1892.27|1892.27|1893.67|1893.67|1894.41|1894.41|1892.19|1892.19|0
1590745800000|2020-05-29 09:50:00|1893.9|1893.9|1895.52|1895.52|1896.12|1896.12|1892.9|1892.9|0
1590746100000|2020-05-29 09:55:00|1895.74|1895.74|1895.67|1895.67|1896.28|1896.28|1895.09|1895.09|0
1590746400000|2020-05-29 10:00:00|1895.71|1895.71|1899.89|1899.89|1901.16|1901.16|1895.53|1895.53|0
1590746700000|2020-05-29 10:05:00|1899.66|1899.66|1902.96|1902.96|1903.54|1903.54|1899.09|1899.09|0
1590747000000|2020-05-29 10:10:00|1903.03|1903.03|1898.04|1898.04|1903.13|1903.13|1898.04|1898.04|0
1590747300000|2020-05-29 10:15:00|1898.96|1898.96|1902.8|1902.8|1903.76|1903.76|1897.18|1897.18|0
1590747600000|2020-05-29 10:20:00|1902.57|1902.57|1900.49|1900.49|1902.57|1902.57|1899.27|1899.27|0
1590747900000|2020-05-29 10:25:00|1900.39|1900.39|1902.46|1902.46|1903.06|1903.06|1900.32|1900.32|0
1590748200000|2020-05-29 10:30:00|1902.21|1902.21|1901.15|1901.15|1902.93|1902.93|1900.32|1900.32|0
1590748500000|2020-05-29 10:35:00|1901.02|1901.02|1901.11|1901.11|1901.11|1901.11|1899.77|1899.77|0
1590748800000|2020-05-29 10:40:00|1901.21|1901.21|1898.83|1898.83|1901.56|1901.56|1898.63|1898.63|0
1590749100000|2020-05-29 10:45:00|1898.9|1898.9|1898.22|1898.22|1899.35|1899.35|1897.69|1897.69|0
1590749400000|2020-05-29 10:50:00|1898.19|1898.19|1896.59|1896.59|1898.74|1898.74|1896.38|1896.38|0
1590749700000|2020-05-29 10:55:00|1896.46|1896.46|1900.42|1900.42|1900.42|1900.42|1895.93|1895.93|0
1590750000000|2020-05-29 11:00:00|1900.36|1900.36|1903.79|1903.79|1905.71|1905.71|1900.35|1900.35|0
1590750300000|2020-05-29 11:05:00|1903.51|1903.51|1901.46|1901.46|1904.29|1904.29|1901.27|1901.27|0
1590750600000|2020-05-29 11:10:00|1901.53|1901.53|1902.17|1902.17|1902.91|1902.91|1900.62|1900.62|0
1590750900000|2020-05-29 11:15:00|1902.14|1902.14|1903.29|1903.29|1903.47|1903.47|1901.98|1901.98|0
1590751200000|2020-05-29 11:20:00|1903.59|1903.59|1903.04|1903.04|1904.18|1904.18|1902.12|1902.12|0
1590751500000|2020-05-29 11:25:00|1903.31|1903.31|1904.32|1904.32|1904.32|1904.32|1901.85|1901.85|0
1590751800000|2020-05-29 11:30:00|1904.18|1904.18|1902.01|1902.01|1904.75|1904.75|1901.18|1901.18|0
1590752100000|2020-05-29 11:35:00|1902.11|1902.11|1901.55|1901.55|1903.34|1903.34|1900.35|1900.35|0
1590752400000|2020-05-29 11:40:00|1901.48|1901.48|1901.69|1901.69|1902.6|1902.6|1901.42|1901.42|0
1590752700000|2020-05-29 11:45:00|1901.72|1901.72|1903.01|1903.01|1903.01|1903.01|1900.31|1900.31|0
1590753000000|2020-05-29 11:50:00|1902.98|1902.98|1901.92|1901.92|1903.31|1903.31|1901.31|1901.31|0
1590753300000|2020-05-29 11:55:00|1901.47|1901.47|1901.28|1901.28|1902.78|1902.78|1900.76|1900.76|0
1590753600000|2020-05-29 12:00:00|1901.07|1901.07|1902.8|1902.8|1903.42|1903.42|1900.98|1900.98|0
1590753900000|2020-05-29 12:05:00|1903.03|1903.03|1903.52|1903.52|1904.96|1904.96|1902.65|1902.65|0
1590754200000|2020-05-29 12:10:00|1903.75|1903.75|1904.44|1904.44|1904.57|1904.57|1903.56|1903.56|0
1590754500000|2020-05-29 12:15:00|1904.67|1904.67|1904.62|1904.62|1905.58|1905.58|1904.09|1904.09|0
1590754800000|2020-05-29 12:20:00|1904.76|1904.76|1905.11|1905.11|1906.02|1906.02|1903.96|1903.96|0
1590755100000|2020-05-29 12:25:00|1904.97|1904.97|1902.73|1902.73|1905.65|1905.65|1902.04|1902.04|0
1590755400000|2020-05-29 12:30:00|1902.27|1902.27|1900.85|1900.85|1902.27|1902.27|1900.7|1900.7|0
1590755700000|2020-05-29 12:35:00|1900.96|1900.96|1901.16|1901.16|1902.33|1902.33|1900.67|1900.67|0
1590756000000|2020-05-29 12:40:00|1901.22|1901.22|1902.6|1902.6|1903.03|1903.03|1900.93|1900.93|0
1590756300000|2020-05-29 12:45:00|1902.63|1902.63|1899.32|1899.32|1903.84|1903.84|1898.34|1898.34|0
1590756600000|2020-05-29 12:50:00|1898.92|1898.92|1902.44|1902.44|1903.19|1903.19|1897.35|1897.35|0
1590756900000|2020-05-29 12:55:00|1902.37|1902.37|1899.16|1899.16|1903.36|1903.36|1899.16|1899.16|0
1590757200000|2020-05-29 13:00:00|1899.02|1899.02|1896.56|1896.56|1899.02|1899.02|1896.49|1896.49|0
1590757500000|2020-05-29 13:05:00|1896.69|1896.69|1897.47|1897.47|1898.76|1898.76|1896.69|1896.69|0
1590757800000|2020-05-29 13:10:00|1896.86|1896.86|1895.7|1895.7|1897.08|1897.08|1895.33|1895.33|0
1590758100000|2020-05-29 13:15:00|1895.24|1895.24|1892.7|1892.7|1895.32|1895.32|1891.99|1891.99|0
1590758400000|2020-05-29 13:20:00|1892.47|1892.47|1893.94|1893.94|1893.97|1893.97|1892.17|1892.17|0
1590758700000|2020-05-29 13:25:00|1894.01|1894.01|1894.98|1894.98|1895.52|1895.52|1893.88|1893.88|0
1590759000000|2020-05-29 13:30:00|1894.88|1894.88|1891.93|1891.93|1894.88|1894.88|1890.84|1890.84|0
1590759300000|2020-05-29 13:35:00|1892.21|1892.21|1892.93|1892.93|1894.14|1894.14|1891.4|1891.4|0
1590759600000|2020-05-29 13:40:00|1892.87|1892.87|1893.52|1893.52|1893.52|1893.52|1890.78|1890.78|0
1590759900000|2020-05-29 13:45:00|1893.21|1893.21|1896.51|1896.51|1898.71|1898.71|1893.11|1893.11|0
1590760200000|2020-05-29 13:50:00|1896.31|1896.31|1893.1|1893.1|1896.8|1896.8|1893.1|1893.1|0
1590760500000|2020-05-29 13:55:00|1892.9|1892.9|1893.03|1893.03|1893.42|1893.42|1889.38|1889.38|0
1590760800000|2020-05-29 14:00:00|1893.26|1893.26|1893.78|1893.78|1895.05|1895.05|1892.5|1892.5|0
1590761100000|2020-05-29 14:05:00|1894.01|1894.01|1890.63|1890.63|1895.26|1895.26|1889.66|1889.66|0
1590761400000|2020-05-29 14:10:00|1890.7|1890.7|1891.34|1891.34|1891.55|1891.55|1888.44|1888.44|0
1590761700000|2020-05-29 14:15:00|1891.27|1891.27|1892.28|1892.28|1894.86|1894.86|1890.75|1890.75|0
1590762000000|2020-05-29 14:20:00|1892.08|1892.08|1892.09|1892.09|1893.81|1893.81|1889.33|1889.33|0
1590762300000|2020-05-29 14:25:00|1891.81|1891.81|1890.95|1890.95|1893.04|1893.04|1889.79|1889.79|0
1590762600000|2020-05-29 14:30:00|1890.78|1890.78|1895.59|1895.59|1896.06|1896.06|1890.71|1890.71|0
1590762900000|2020-05-29 14:35:00|1895.52|1895.52|1891.83|1891.83|1895.94|1895.94|1891.38|1891.38|0
1590763200000|2020-05-29 14:40:00|1892.11|1892.11|1892.5|1892.5|1893.01|1893.01|1890.89|1890.89|0
1590763500000|2020-05-29 14:45:00|1892.44|1892.44|1892.69|1892.69|1895.43|1895.43|1891.79|1891.79|0
1590763800000|2020-05-29 14:50:00|1892.55|1892.55|1894.4|1894.4|1895.32|1895.32|1892.29|1892.29|0
1590764100000|2020-05-29 14:55:00|1894.11|1894.11|1895.01|1895.01|1895.55|1895.55|1891.66|1891.66|0
1590764400000|2020-05-29 15:00:00|1894.87|1894.87|1891.42|1891.42|1896.28|1896.28|1891.12|1891.12|0
1590764700000|2020-05-29 15:05:00|1891.15|1891.15|1890.4|1890.4|1891.72|1891.72|1889.21|1889.21|0
1590765000000|2020-05-29 15:10:00|1890.58|1890.58|1893.97|1893.97|1894.3|1894.3|1889.3|1889.3|0
1590765300000|2020-05-29 15:15:00|1893.9|1893.9|1890.16|1890.16|1895.09|1895.09|1890.16|1890.16|0
1590765600000|2020-05-29 15:20:00|1890.12|1890.12|1888.91|1888.91|1891.35|1891.35|1888.91|1888.91|0
1590765900000|2020-05-29 15:25:00|1888.68|1888.68|1886.31|1886.31|1888.82|1888.82|1884.14|1884.14|0
1590995700000|2020-06-01 07:15:00|1922.29|1922.29|1916.71|1916.71|1922.68|1922.68|1915.93|1915.93|0
1590996000000|2020-06-01 07:20:00|1916.33|1916.33|1918.19|1918.19|1919.05|1919.05|1915.24|1915.24|0
1590996300000|2020-06-01 07:25:00|1918.12|1918.12|1919.13|1919.13|1922.23|1922.23|1918.12|1918.12|0
1590996600000|2020-06-01 07:30:00|1919.37|1919.37|1918.89|1918.89|1919.67|1919.67|1918.57|1918.57|0
1590996900000|2020-06-01 07:35:00|1918.6|1918.6|1918.41|1918.41|1919.52|1919.52|1917.02|1917.02|0
1590997200000|2020-06-01 07:40:00|1917.26|1917.26|1920.38|1920.38|1921.21|1921.21|1916.92|1916.92|0
1590997500000|2020-06-01 07:45:00|1920.14|1920.14|1918.82|1918.82|1922.58|1922.58|1918.4|1918.4|0
1590997800000|2020-06-01 07:50:00|1919.97|1919.97|1916.96|1916.96|1919.97|1919.97|1916.96|1916.96|0
1590998100000|2020-06-01 07:55:00|1916.39|1916.39|1917.77|1917.77|1917.84|1917.84|1914.69|1914.69|0
1590998400000|2020-06-01 08:00:00|1917.87|1917.87|1920.13|1920.13|1920.72|1920.72|1917.85|1917.85|0
1590998700000|2020-06-01 08:05:00|1920.1|1920.1|1914.44|1914.44|1920.52|1920.52|1914.44|1914.44|0
1590999000000|2020-06-01 08:10:00|1914.82|1914.82|1910.42|1910.42|1914.82|1914.82|1910.42|1910.42|0
1590999300000|2020-06-01 08:15:00|1909.37|1909.37|1906.18|1906.18|1909.37|1909.37|1903.55|1903.55|0
1590999600000|2020-06-01 08:20:00|1906.47|1906.47|1909.55|1909.55|1909.55|1909.55|1906.29|1906.29|0
1590999900000|2020-06-01 08:25:00|1909.31|1909.31|1904.91|1904.91|1909.31|1909.31|1904.89|1904.89|0
1591000200000|2020-06-01 08:30:00|1904.45|1904.45|1904.25|1904.25|1910.83|1910.83|1903.95|1903.95|0
1591000500000|2020-06-01 08:35:00|1903.99|1903.99|1904.95|1904.95|1906.14|1906.14|1903.99|1903.99|0
1591000800000|2020-06-01 08:40:00|1905.23|1905.23|1904.56|1904.56|1905.52|1905.52|1904.15|1904.15|0
1591001100000|2020-06-01 08:45:00|1904.33|1904.33|1908.17|1908.17|1908.17|1908.17|1904.33|1904.33|0
1591001400000|2020-06-01 08:50:00|1908.3|1908.3|1906.86|1906.86|1908.69|1908.69|1906.31|1906.31|0
1591001700000|2020-06-01 08:55:00|1906.79|1906.79|1906.8|1906.8|1907.09|1907.09|1905.66|1905.66|0
1591002000000|2020-06-01 09:00:00|1906.63|1906.63|1909.09|1909.09|1909.6|1909.6|1905.52|1905.52|0
1591002300000|2020-06-01 09:05:00|1909.23|1909.23|1911.07|1911.07|1911.53|1911.53|1908.88|1908.88|0
1591002600000|2020-06-01 09:10:00|1910.84|1910.84|1907.34|1907.34|1910.84|1910.84|1907|1907|0
1591002900000|2020-06-01 09:15:00|1907.48|1907.48|1907.76|1907.76|1909.19|1909.19|1907.48|1907.48|0
1591003200000|2020-06-01 09:20:00|1907.99|1907.99|1908.28|1908.28|1909.9|1909.9|1907.69|1907.69|0
1591003500000|2020-06-01 09:25:00|1908.37|1908.37|1912.95|1912.95|1912.95|1912.95|1908.02|1908.02|0
1591003800000|2020-06-01 09:30:00|1913.18|1913.18|1913.18|1913.18|1913.65|1913.65|1912.05|1912.05|0
1591004100000|2020-06-01 09:35:00|1913.35|1913.35|1912.61|1912.61|1913.46|1913.46|1912.4|1912.4|0
1591004400000|2020-06-01 09:40:00|1912.53|1912.53|1911.36|1911.36|1912.67|1912.67|1910.77|1910.77|0
1591004700000|2020-06-01 09:45:00|1911.69|1911.69|1911.13|1911.13|1911.69|1911.69|1910.95|1910.95|0
1591005000000|2020-06-01 09:50:00|1910.8|1910.8|1906.99|1906.99|1910.8|1910.8|1906.49|1906.49|0
1591005300000|2020-06-01 09:55:00|1906.73|1906.73|1907.12|1907.12|1907.46|1907.46|1905.63|1905.63|0
1591005600000|2020-06-01 10:00:00|1907.35|1907.35|1909.29|1909.29|1909.29|1909.29|1907.21|1907.21|0
1591005900000|2020-06-01 10:05:00|1909.36|1909.36|1913.71|1913.71|1913.71|1913.71|1909.22|1909.22|0
1591006200000|2020-06-01 10:10:00|1914.1|1914.1|1915.28|1915.28|1915.95|1915.95|1913.97|1913.97|0
1591006500000|2020-06-01 10:15:00|1915.56|1915.56|1918.01|1918.01|1918.13|1918.13|1915.28|1915.28|0
1591006800000|2020-06-01 10:20:00|1918.22|1918.22|1917.43|1917.43|1918.86|1918.86|1916.95|1916.95|0
1591007100000|2020-06-01 10:25:00|1917.36|1917.36|1917.96|1917.96|1918.67|1918.67|1916.8|1916.8|0
1591007400000|2020-06-01 10:30:00|1918.1|1918.1|1919.55|1919.55|1919.55|1919.55|1917.17|1917.17|0
1591007700000|2020-06-01 10:35:00|1919.32|1919.32|1919.16|1919.16|1919.55|1919.55|1918.18|1918.18|0
1591008000000|2020-06-01 10:40:00|1919.39|1919.39|1918.54|1918.54|1919.82|1919.82|1917.85|1917.85|0
1591008300000|2020-06-01 10:45:00|1918.94|1918.94|1918.44|1918.44|1919.69|1919.69|1918.23|1918.23|0
1591008600000|2020-06-01 10:50:00|1918.31|1918.31|1919.91|1919.91|1919.95|1919.95|1918.31|1918.31|0
1591008900000|2020-06-01 10:55:00|1919.94|1919.94|1921.16|1921.16|1921.16|1921.16|1919.48|1919.48|0
1591009200000|2020-06-01 11:00:00|1923.22|1923.22|1920.89|1920.89|1923.22|1923.22|1920.27|1920.27|0
1591009500000|2020-06-01 11:05:00|1920.85|1920.85|1917.28|1917.28|1921.19|1921.19|1917.28|1917.28|0
1591009800000|2020-06-01 11:10:00|1917.32|1917.32|1919.3|1919.3|1919.3|1919.3|1916.98|1916.98|0
1591010100000|2020-06-01 11:15:00|1919.17|1919.17|1918.21|1918.21|1919.23|1919.23|1917.78|1917.78|0
1591010400000|2020-06-01 11:20:00|1918.67|1918.67|1917.88|1917.88|1919.4|1919.4|1917.51|1917.51|0
1591010700000|2020-06-01 11:25:00|1918.34|1918.34|1917.43|1917.43|1918.6|1918.6|1917.25|1917.25|0
1591011000000|2020-06-01 11:30:00|1917.22|1917.22|1916.67|1916.67|1917.4|1917.4|1915.39|1915.39|0
1591011300000|2020-06-01 11:35:00|1917.13|1917.13|1915.83|1915.83|1917.94|1917.94|1915.83|1915.83|0
1591011600000|2020-06-01 11:40:00|1915.93|1915.93|1913|1913|1916.03|1916.03|1913|1913|0
1591011900000|2020-06-01 11:45:00|1913.46|1913.46|1912.98|1912.98|1913.73|1913.73|1912.86|1912.86|0
1591012200000|2020-06-01 11:50:00|1913.12|1913.12|1911.68|1911.68|1913.99|1913.99|1911.44|1911.44|0
1591012500000|2020-06-01 11:55:00|1911.58|1911.58|1909.04|1909.04|1911.7|1911.7|1909.04|1909.04|0
1591012800000|2020-06-01 12:00:00|1908.77|1908.77|1908.01|1908.01|1908.84|1908.84|1907.48|1907.48|0
1591013100000|2020-06-01 12:05:00|1907.78|1907.78|1909.42|1909.42|1910.06|1910.06|1907.55|1907.55|0
1591013400000|2020-06-01 12:10:00|1909.02|1909.02|1907.02|1907.02|1909.02|1909.02|1906.88|1906.88|0
1591013700000|2020-06-01 12:15:00|1906.88|1906.88|1905|1905|1907.31|1907.31|1905|1905|0
1591014000000|2020-06-01 12:20:00|1904.97|1904.97|1907.14|1907.14|1907.14|1907.14|1904.97|1904.97|0
1591014300000|2020-06-01 12:25:00|1907.37|1907.37|1905.67|1905.67|1907.49|1907.49|1905.09|1905.09|0
1591014600000|2020-06-01 12:30:00|1905.88|1905.88|1906.68|1906.68|1906.86|1906.86|1904.87|1904.87|0
1591014900000|2020-06-01 12:35:00|1906.82|1906.82|1904.74|1904.74|1907.48|1907.48|1904.74|1904.74|0
1591015200000|2020-06-01 12:40:00|1904.51|1904.51|1902.15|1902.15|1904.51|1904.51|1900.85|1900.85|0
1591015500000|2020-06-01 12:45:00|1902.18|1902.18|1904.31|1904.31|1904.31|1904.31|1900.8|1900.8|0
1591015800000|2020-06-01 12:50:00|1904.27|1904.27|1900.5|1900.5|1905.08|1905.08|1900.29|1900.29|0
1591016100000|2020-06-01 12:55:00|1900.63|1900.63|1899.24|1899.24|1902.29|1902.29|1899.2|1899.2|0
1591016400000|2020-06-01 13:00:00|1898.95|1898.95|1896.52|1896.52|1898.95|1898.95|1895.68|1895.68|0
1591016700000|2020-06-01 13:05:00|1896.28|1896.28|1896.05|1896.05|1896.41|1896.41|1895.08|1895.08|0
1591017000000|2020-06-01 13:10:00|1895.82|1895.82|1899.11|1899.11|1899.56|1899.56|1895.82|1895.82|0
1591017300000|2020-06-01 13:15:00|1899.25|1899.25|1899.53|1899.53|1899.9|1899.9|1898.78|1898.78|0
1591017600000|2020-06-01 13:20:00|1899.79|1899.79|1899.85|1899.85|1899.89|1899.89|1898.43|1898.43|0
1591017900000|2020-06-01 13:25:00|1899.68|1899.68|1899.15|1899.15|1900.17|1900.17|1898.61|1898.61|0
1591018200000|2020-06-01 13:30:00|1898.66|1898.66|1897.13|1897.13|1898.77|1898.77|1894.93|1894.93|0
1591018500000|2020-06-01 13:35:00|1897.1|1897.1|1899.42|1899.42|1900.02|1900.02|1896.94|1896.94|0
1591018800000|2020-06-01 13:40:00|1899.87|1899.87|1903.52|1903.52|1903.76|1903.76|1898.94|1898.94|0
1591019100000|2020-06-01 13:45:00|1903.81|1903.81|1907.33|1907.33|1907.65|1907.65|1903.62|1903.62|0
1591019400000|2020-06-01 13:50:00|1906.76|1906.76|1904.57|1904.57|1907.99|1907.99|1904.57|1904.57|0
1591019700000|2020-06-01 13:55:00|1904.34|1904.34|1902.87|1902.87|1904.34|1904.34|1901.58|1901.58|0
1591020000000|2020-06-01 14:00:00|1902.67|1902.67|1908.24|1908.24|1908.29|1908.29|1902.49|1902.49|0
1591020300000|2020-06-01 14:05:00|1907.67|1907.67|1907.78|1907.78|1910.26|1910.26|1907.59|1907.59|0
1591020600000|2020-06-01 14:10:00|1907.65|1907.65|1910.65|1910.65|1911.69|1911.69|1907.58|1907.58|0
1591020900000|2020-06-01 14:15:00|1910.76|1910.76|1909.37|1909.37|1910.76|1910.76|1908.46|1908.46|0
1591021200000|2020-06-01 14:20:00|1909.24|1909.24|1908.93|1908.93|1910.5|1910.5|1908.64|1908.64|0
1591021500000|2020-06-01 14:25:00|1908.83|1908.83|1906.44|1906.44|1908.9|1908.9|1906.31|1906.31|0
1591021800000|2020-06-01 14:30:00|1906.51|1906.51|1906.44|1906.44|1907.42|1907.42|1906.34|1906.34|0
1591022100000|2020-06-01 14:35:00|1906.48|1906.48|1907.67|1907.67|1908.36|1908.36|1906.19|1906.19|0
1591022400000|2020-06-01 14:40:00|1907.6|1907.6|1908.7|1908.7|1908.89|1908.89|1906.9|1906.9|0
1591022700000|2020-06-01 14:45:00|1908.63|1908.63|1907.22|1907.22|1908.81|1908.81|1906.4|1906.4|0
1591023000000|2020-06-01 14:50:00|1907.68|1907.68|1906.19|1906.19|1907.82|1907.82|1905.8|1905.8|0
1591023300000|2020-06-01 14:55:00|1905.91|1905.91|1903.79|1903.79|1906.04|1906.04|1903.75|1903.75|0
1591023600000|2020-06-01 15:00:00|1903.56|1903.56|1900.69|1900.69|1903.83|1903.83|1900.69|1900.69|0
1591023900000|2020-06-01 15:05:00|1900.92|1900.92|1902.21|1902.21|1902.51|1902.51|1899.61|1899.61|0
1591024200000|2020-06-01 15:10:00|1902.1|1902.1|1904.77|1904.77|1905.08|1905.08|1901.76|1901.76|0
1591024500000|2020-06-01 15:15:00|1904.62|1904.62|1905.51|1905.51|1906.48|1906.48|1904.21|1904.21|0
1591024800000|2020-06-01 15:20:00|1905.57|1905.57|1904.71|1904.71|1906.46|1906.46|1903.53|1903.53|0
1591025100000|2020-06-01 15:25:00|1904.64|1904.64|1905.72|1905.72|1906.68|1906.68|1903.51|1903.51|0
1591082100000|2020-06-02 07:15:00|1913.67|1913.67|1906.33|1906.33|1913.67|1913.67|1905.48|1905.48|0
1591082400000|2020-06-02 07:20:00|1907.02|1907.02|1907.77|1907.77|1909.72|1909.72|1906.54|1906.54|0
1591082700000|2020-06-02 07:25:00|1908.04|1908.04|1915.79|1915.79|1915.79|1915.79|1908.04|1908.04|0
1591083000000|2020-06-02 07:30:00|1915.9|1915.9|1911.73|1911.73|1917.63|1917.63|1910.88|1910.88|0
1591083300000|2020-06-02 07:35:00|1911.94|1911.94|1913.52|1913.52|1917.01|1917.01|1911.37|1911.37|0
1591083600000|2020-06-02 07:40:00|1913.59|1913.59|1916.46|1916.46|1916.46|1916.46|1911.97|1911.97|0
1591083900000|2020-06-02 07:45:00|1915.88|1915.88|1915.75|1915.75|1916.54|1916.54|1914.23|1914.23|0
1591084200000|2020-06-02 07:50:00|1915.55|1915.55|1914.85|1914.85|1915.82|1915.82|1914.07|1914.07|0
1591084500000|2020-06-02 07:55:00|1914.78|1914.78|1915.92|1915.92|1916.57|1916.57|1914.78|1914.78|0
1591084800000|2020-06-02 08:00:00|1916.14|1916.14|1913.35|1913.35|1917.54|1917.54|1913.09|1913.09|0
1591085100000|2020-06-02 08:05:00|1913.06|1913.06|1915.38|1915.38|1915.58|1915.58|1913.06|1913.06|0
1591085400000|2020-06-02 08:10:00|1916.18|1916.18|1918.67|1918.67|1918.84|1918.84|1915.17|1915.17|0
1591085700000|2020-06-02 08:15:00|1918.63|1918.63|1919.21|1919.21|1920.17|1920.17|1918.08|1918.08|0
1591086000000|2020-06-02 08:20:00|1919.38|1919.38|1917.98|1917.98|1919.52|1919.52|1917.65|1917.65|0
1591086300000|2020-06-02 08:25:00|1918.01|1918.01|1917.94|1917.94|1919.71|1919.71|1917.58|1917.58|0
1591086600000|2020-06-02 08:30:00|1917.71|1917.71|1914.64|1914.64|1918.02|1918.02|1914.64|1914.64|0
1591086900000|2020-06-02 08:35:00|1914.46|1914.46|1913.49|1913.49|1914.81|1914.81|1909.34|1909.34|0
1591087200000|2020-06-02 08:40:00|1913.21|1913.21|1911.4|1911.4|1913.21|1913.21|1910.14|1910.14|0
1591087500000|2020-06-02 08:45:00|1911.26|1911.26|1912.14|1912.14|1913.66|1913.66|1911.26|1911.26|0
1591087800000|2020-06-02 08:50:00|1912.28|1912.28|1913.55|1913.55|1914.04|1914.04|1912.24|1912.24|0
1591088100000|2020-06-02 08:55:00|1913.29|1913.29|1909.73|1909.73|1913.75|1913.75|1909.73|1909.73|0
1591088400000|2020-06-02 09:00:00|1909.62|1909.62|1909.24|1909.24|1909.85|1909.85|1908.68|1908.68|0
1591088700000|2020-06-02 09:05:00|1909.31|1909.31|1909.18|1909.18|1909.82|1909.82|1908.96|1908.96|0
1591089000000|2020-06-02 09:10:00|1908.91|1908.91|1908.49|1908.49|1910.99|1910.99|1908.42|1908.42|0
1591089300000|2020-06-02 09:15:00|1908.31|1908.31|1908.39|1908.39|1909.86|1909.86|1907.92|1907.92|0
1591089600000|2020-06-02 09:20:00|1908.32|1908.32|1908.71|1908.71|1908.71|1908.71|1906.44|1906.44|0
1591089900000|2020-06-02 09:25:00|1909.17|1909.17|1907.22|1907.22|1909.64|1909.64|1906.31|1906.31|0
1591090200000|2020-06-02 09:30:00|1907.01|1907.01|1912.03|1912.03|1912.24|1912.24|1906.13|1906.13|0
1591090500000|2020-06-02 09:35:00|1911.97|1911.97|1911.89|1911.89|1912.54|1912.54|1911|1911|0
1591090800000|2020-06-02 09:40:00|1911.69|1911.69|1915.07|1915.07|1915.07|1915.07|1911.36|1911.36|0
1591091100000|2020-06-02 09:45:00|1915.13|1915.13|1914.41|1914.41|1915.52|1915.52|1913.49|1913.49|0
1591091400000|2020-06-02 09:50:00|1914.37|1914.37|1913.51|1913.51|1914.88|1914.88|1913.51|1913.51|0
1591091700000|2020-06-02 09:55:00|1913.25|1913.25|1915.26|1915.26|1915.33|1915.33|1913.25|1913.25|0
1591092000000|2020-06-02 10:00:00|1915.33|1915.33|1914.75|1914.75|1915.37|1915.37|1913.98|1913.98|0
1591092300000|2020-06-02 10:05:00|1914.98|1914.98|1915.1|1915.1|1915.72|1915.72|1914.5|1914.5|0
1591092600000|2020-06-02 10:10:00|1915.17|1915.17|1920.69|1920.69|1920.92|1920.92|1915.08|1915.08|0
1591092900000|2020-06-02 10:15:00|1920.46|1920.46|1918.67|1918.67|1920.46|1920.46|1918.51|1918.51|0
1591093200000|2020-06-02 10:20:00|1919.21|1919.21|1919.3|1919.3|1919.97|1919.97|1919.14|1919.14|0
1591093500000|2020-06-02 10:25:00|1920.16|1920.16|1920.85|1920.85|1921.67|1921.67|1920.16|1920.16|0
1591093800000|2020-06-02 10:30:00|1919.99|1919.99|1920.14|1920.14|1921.87|1921.87|1919.99|1919.99|0
1591094100000|2020-06-02 10:35:00|1919.86|1919.86|1915.87|1915.87|1920.14|1920.14|1915.73|1915.73|0
1591094400000|2020-06-02 10:40:00|1915.69|1915.69|1917.38|1917.38|1917.39|1917.39|1915.3|1915.3|0
1591094700000|2020-06-02 10:45:00|1917.41|1917.41|1919.76|1919.76|1920.03|1920.03|1917.41|1917.41|0
1591095000000|2020-06-02 10:50:00|1919.72|1919.72|1920.22|1920.22|1920.22|1920.22|1918.97|1918.97|0
1591095300000|2020-06-02 10:55:00|1919.36|1919.36|1920.56|1920.56|1920.56|1920.56|1918.98|1918.98|0
1591095600000|2020-06-02 11:00:00|1920.38|1920.38|1920.07|1920.07|1920.66|1920.66|1918.77|1918.77|0
1591095900000|2020-06-02 11:05:00|1919.99|1919.99|1918.88|1918.88|1920.53|1920.53|1918.88|1918.88|0
1591096200000|2020-06-02 11:10:00|1918.95|1918.95|1919.8|1919.8|1919.96|1919.96|1918.78|1918.78|0
1591096500000|2020-06-02 11:15:00|1919.98|1919.98|1919.92|1919.92|1920.42|1920.42|1919.35|1919.35|0
1591096800000|2020-06-02 11:20:00|1919.95|1919.95|1919.82|1919.82|1920.16|1920.16|1919.1|1919.1|0
1591097100000|2020-06-02 11:25:00|1919.72|1919.72|1920.65|1920.65|1921.64|1921.64|1919.72|1919.72|0
1591097400000|2020-06-02 11:30:00|1921.11|1921.11|1920.03|1920.03|1921.69|1921.69|1920.03|1920.03|0
1591097700000|2020-06-02 11:35:00|1920.1|1920.1|1919.76|1919.76|1920.66|1920.66|1919.06|1919.06|0
1591098000000|2020-06-02 11:40:00|1920.22|1920.22|1920.81|1920.81|1921.24|1921.24|1920.22|1920.22|0
1591098300000|2020-06-02 11:45:00|1920.51|1920.51|1922.16|1922.16|1922.16|1922.16|1920.48|1920.48|0
1591098600000|2020-06-02 11:50:00|1922.62|1922.62|1922.75|1922.75|1923.32|1923.32|1922.12|1922.12|0
1591098900000|2020-06-02 11:55:00|1922.92|1922.92|1922.14|1922.14|1922.99|1922.99|1921.44|1921.44|0
1591099200000|2020-06-02 12:00:00|1922.03|1922.03|1922.49|1922.49|1922.49|1922.49|1921.48|1921.48|0
1591099500000|2020-06-02 12:05:00|1922.76|1922.76|1922.98|1922.98|1923.53|1923.53|1922.76|1922.76|0
1591099800000|2020-06-02 12:10:00|1922.69|1922.69|1922.32|1922.32|1923.34|1923.34|1922|1922|0
1591100100000|2020-06-02 12:15:00|1922.43|1922.43|1922.92|1922.92|1923.4|1923.4|1922.43|1922.43|0
1591100400000|2020-06-02 12:20:00|1923.13|1923.13|1924|1924|1924.54|1924.54|1923.11|1923.11|0
1591100700000|2020-06-02 12:25:00|1923.23|1923.23|1923.32|1923.32|1924.79|1924.79|1922.99|1922.99|0
1591101000000|2020-06-02 12:30:00|1923.01|1923.01|1926.37|1926.37|1926.37|1926.37|1923.01|1923.01|0
1591101300000|2020-06-02 12:35:00|1926.34|1926.34|1923.75|1923.75|1926.57|1926.57|1923.75|1923.75|0
1591101600000|2020-06-02 12:40:00|1923.6|1923.6|1919.77|1919.77|1923.6|1923.6|1919.67|1919.67|0
1591101900000|2020-06-02 12:45:00|1919.67|1919.67|1918.32|1918.32|1920|1920|1917.6|1917.6|0
1591102200000|2020-06-02 12:50:00|1918.89|1918.89|1919.03|1919.03|1919.3|1919.3|1918.16|1918.16|0
1591102500000|2020-06-02 12:55:00|1919.38|1919.38|1918.99|1918.99|1920.69|1920.69|1918.9|1918.9|0
1591102800000|2020-06-02 13:00:00|1918.53|1918.53|1918.63|1918.63|1918.92|1918.92|1917.47|1917.47|0
1591103100000|2020-06-02 13:05:00|1918.86|1918.86|1922.04|1922.04|1922.73|1922.73|1918.86|1918.86|0
1591103400000|2020-06-02 13:10:00|1922.33|1922.33|1923.82|1923.82|1923.96|1923.96|1922.1|1922.1|0
1591103700000|2020-06-02 13:15:00|1923.13|1923.13|1923.2|1923.2|1923.59|1923.59|1922.46|1922.46|0
1591104000000|2020-06-02 13:20:00|1923.17|1923.17|1922.25|1922.25|1923.81|1923.81|1922.1|1922.1|0
1591104300000|2020-06-02 13:25:00|1922.53|1922.53|1920.51|1920.51|1922.53|1922.53|1920.51|1920.51|0
1591104600000|2020-06-02 13:30:00|1921.2|1921.2|1921.76|1921.76|1921.99|1921.99|1918.18|1918.18|0
1591104900000|2020-06-02 13:35:00|1921.19|1921.19|1922.05|1922.05|1922.05|1922.05|1918.96|1918.96|0
1591105200000|2020-06-02 13:40:00|1921.96|1921.96|1920.73|1920.73|1923.22|1923.22|1920.73|1920.73|0
1591105500000|2020-06-02 13:45:00|1920.69|1920.69|1921.19|1921.19|1921.81|1921.81|1920.22|1920.22|0
1591105800000|2020-06-02 13:50:00|1921.04|1921.04|1920.2|1920.2|1922.83|1922.83|1920.02|1920.02|0
1591106100000|2020-06-02 13:55:00|1919.91|1919.91|1922.09|1922.09|1922.47|1922.47|1919.68|1919.68|0
1591106400000|2020-06-02 14:00:00|1922.13|1922.13|1920.82|1920.82|1922.63|1922.63|1920.52|1920.52|0
1591106700000|2020-06-02 14:05:00|1920.99|1920.99|1920.08|1920.08|1921.19|1921.19|1919.94|1919.94|0
1591107000000|2020-06-02 14:10:00|1920.04|1920.04|1918.27|1918.27|1920.14|1920.14|1917.62|1917.62|0
1591107300000|2020-06-02 14:15:00|1918.41|1918.41|1919.23|1919.23|1919.67|1919.67|1918.17|1918.17|0
1591107600000|2020-06-02 14:20:00|1919.33|1919.33|1918.04|1918.04|1920.47|1920.47|1917.61|1917.61|0
1591107900000|2020-06-02 14:25:00|1917.91|1917.91|1915.48|1915.48|1917.99|1917.99|1915.48|1915.48|0
1591108200000|2020-06-02 14:30:00|1915.58|1915.58|1913.8|1913.8|1916.74|1916.74|1913.79|1913.79|0
1591108500000|2020-06-02 14:35:00|1913.57|1913.57|1910.49|1910.49|1914.34|1914.34|1910.43|1910.43|0
1591108800000|2020-06-02 14:40:00|1910.42|1910.42|1911.19|1911.19|1912.89|1912.89|1910.42|1910.42|0
1591109100000|2020-06-02 14:45:00|1911.26|1911.26|1908.99|1908.99|1911.26|1911.26|1907.8|1907.8|0
1591109400000|2020-06-02 14:50:00|1908.76|1908.76|1907.97|1907.97|1908.76|1908.76|1907.55|1907.55|0
1591109700000|2020-06-02 14:55:00|1908.26|1908.26|1907.06|1907.06|1909.49|1909.49|1907.05|1907.05|0
1591110000000|2020-06-02 15:00:00|1906.88|1906.88|1907.81|1907.81|1908.43|1908.43|1904.99|1904.99|0
1591110300000|2020-06-02 15:05:00|1907.67|1907.67|1903.89|1903.89|1908.11|1908.11|1903.7|1903.7|0
1591110600000|2020-06-02 15:10:00|1904.12|1904.12|1903.17|1903.17|1905|1905|1902.48|1902.48|0
1591110900000|2020-06-02 15:15:00|1903.4|1903.4|1901.75|1901.75|1903.87|1903.87|1901.26|1901.26|0
1591111200000|2020-06-02 15:20:00|1901.86|1901.86|1901.52|1901.52|1904.24|1904.24|1901.11|1901.11|0
1591111500000|2020-06-02 15:25:00|1901.66|1901.66|1903.31|1903.31|1904.34|1904.34|1900.94|1900.94|0
1591168500000|2020-06-03 07:15:00|1917.74|1917.74|1920.12|1920.12|1921.39|1921.39|1917.74|1917.74|0
1591168800000|2020-06-03 07:20:00|1920.05|1920.05|1922.07|1922.07|1923.93|1923.93|1919.25|1919.25|0
1591169100000|2020-06-03 07:25:00|1921.99|1921.99|1921.79|1921.79|1922.31|1922.31|1920.18|1920.18|0
1591169400000|2020-06-03 07:30:00|1922.07|1922.07|1920.76|1920.76|1922.99|1922.99|1920.73|1920.73|0
1591169700000|2020-06-03 07:35:00|1920.3|1920.3|1922.2|1922.2|1922.2|1922.2|1919.64|1919.64|0
1591170000000|2020-06-03 07:40:00|1922.49|1922.49|1922.49|1922.49|1925.4|1925.4|1921.59|1921.59|0
1591170300000|2020-06-03 07:45:00|1922.46|1922.46|1928.34|1928.34|1928.34|1928.34|1922.46|1922.46|0
1591170600000|2020-06-03 07:50:00|1927.73|1927.73|1925.5|1925.5|1928.23|1928.23|1925.12|1925.12|0
1591170900000|2020-06-03 07:55:00|1925.27|1925.27|1925.86|1925.86|1925.86|1925.86|1923.93|1923.93|0
1591171200000|2020-06-03 08:00:00|1925.58|1925.58|1922.89|1922.89|1927.39|1927.39|1922.89|1922.89|0
1591171500000|2020-06-03 08:05:00|1922.85|1922.85|1922.78|1922.78|1924|1924|1922.54|1922.54|0
1591171800000|2020-06-03 08:10:00|1922.95|1922.95|1921.76|1921.76|1925.22|1925.22|1921.55|1921.55|0
1591172100000|2020-06-03 08:15:00|1920.89|1920.89|1920.52|1920.52|1921.47|1921.47|1919.62|1919.62|0
1591172400000|2020-06-03 08:20:00|1921.11|1921.11|1921.56|1921.56|1921.98|1921.98|1920.7|1920.7|0
1591172700000|2020-06-03 08:25:00|1921.21|1921.21|1919.55|1919.55|1922.87|1922.87|1919.55|1919.55|0
1591173000000|2020-06-03 08:30:00|1919.69|1919.69|1919.21|1919.21|1920.43|1920.43|1918.98|1918.98|0
1591173300000|2020-06-03 08:35:00|1919.44|1919.44|1921.95|1921.95|1922.25|1922.25|1919.37|1919.37|0
1591173600000|2020-06-03 08:40:00|1922.08|1922.08|1920.77|1920.77|1922.46|1922.46|1920.66|1920.66|0
1591173900000|2020-06-03 08:45:00|1920.6|1920.6|1923.67|1923.67|1923.88|1923.88|1920.42|1920.42|0
1591174200000|2020-06-03 08:50:00|1923.98|1923.98|1927.63|1927.63|1928.04|1928.04|1923.77|1923.77|0
1591174500000|2020-06-03 08:55:00|1928.09|1928.09|1933.7|1933.7|1933.7|1933.7|1928.09|1928.09|0
1591174800000|2020-06-03 09:00:00|1934.16|1934.16|1930.16|1930.16|1935.29|1935.29|1929.95|1929.95|0
1591175100000|2020-06-03 09:05:00|1930.03|1930.03|1930.21|1930.21|1932.1|1932.1|1928.26|1928.26|0
1591175400000|2020-06-03 09:10:00|1930.14|1930.14|1929.63|1929.63|1930.59|1930.59|1929.35|1929.35|0
1591175700000|2020-06-03 09:15:00|1930.2|1930.2|1930.12|1930.12|1931.41|1931.41|1929.4|1929.4|0
1591176000000|2020-06-03 09:20:00|1929.83|1929.83|1931.2|1931.2|1931.58|1931.58|1928.78|1928.78|0
1591176300000|2020-06-03 09:25:00|1931.14|1931.14|1930.37|1930.37|1931.14|1931.14|1929.15|1929.15|0
1591176600000|2020-06-03 09:30:00|1930.44|1930.44|1929.69|1929.69|1931.28|1931.28|1929.16|1929.16|0
1591176900000|2020-06-03 09:35:00|1929.45|1929.45|1930.85|1930.85|1931.53|1931.53|1929.45|1929.45|0
1591177200000|2020-06-03 09:40:00|1930.62|1930.62|1927.44|1927.44|1930.62|1930.62|1927.44|1927.44|0
1591177500000|2020-06-03 09:45:00|1927.15|1927.15|1925.72|1925.72|1927.29|1927.29|1925.2|1925.2|0
1591177800000|2020-06-03 09:50:00|1925.59|1925.59|1926.23|1926.23|1927.2|1927.2|1925.59|1925.59|0
1591178100000|2020-06-03 09:55:00|1926.2|1926.2|1925.25|1925.25|1926.48|1926.48|1923.48|1923.48|0
1591178400000|2020-06-03 10:00:00|1924.99|1924.99|1921.62|1921.62|1925.15|1925.15|1920.62|1920.62|0
1591178700000|2020-06-03 10:05:00|1921.39|1921.39|1919.66|1919.66|1921.39|1921.39|1919.48|1919.48|0
1591179000000|2020-06-03 10:10:00|1919.69|1919.69|1919.07|1919.07|1921.74|1921.74|1918.78|1918.78|0
1591179300000|2020-06-03 10:15:00|1919.04|1919.04|1917.58|1917.58|1919.58|1919.58|1917.51|1917.51|0
1591179600000|2020-06-03 10:20:00|1917.75|1917.75|1918.08|1918.08|1918.33|1918.33|1916.68|1916.68|0
1591179900000|2020-06-03 10:25:00|1917.85|1917.85|1914.84|1914.84|1917.85|1917.85|1914.57|1914.57|0
1591180200000|2020-06-03 10:30:00|1914.55|1914.55|1915.37|1915.37|1916.13|1916.13|1914.27|1914.27|0
1591180500000|2020-06-03 10:35:00|1915.6|1915.6|1914.15|1914.15|1915.6|1915.6|1914.15|1914.15|0
1591180800000|2020-06-03 10:40:00|1914.25|1914.25|1915.79|1915.79|1915.86|1915.86|1914.25|1914.25|0
1591181100000|2020-06-03 10:45:00|1915.58|1915.58|1915.34|1915.34|1915.67|1915.67|1915.05|1915.05|0
1591181400000|2020-06-03 10:50:00|1914.99|1914.99|1913.33|1913.33|1915.03|1915.03|1912.59|1912.59|0
1591181700000|2020-06-03 10:55:00|1913.5|1913.5|1910.9|1910.9|1913.65|1913.65|1910.9|1910.9|0
1591182000000|2020-06-03 11:00:00|1910.77|1910.77|1911.9|1911.9|1913.59|1913.59|1909.87|1909.87|0
1591182300000|2020-06-03 11:05:00|1911.93|1911.93|1913.12|1913.12|1913.25|1913.25|1911.74|1911.74|0
1591182600000|2020-06-03 11:10:00|1913.25|1913.25|1912.27|1912.27|1913.49|1913.49|1912.01|1912.01|0
1591182900000|2020-06-03 11:15:00|1912.73|1912.73|1912.99|1912.99|1913.37|1913.37|1912.73|1912.73|0
1591183200000|2020-06-03 11:20:00|1913.06|1913.06|1909.03|1909.03|1913.09|1913.09|1908.93|1908.93|0
1591183500000|2020-06-03 11:25:00|1909.2|1909.2|1907.2|1907.2|1909.28|1909.28|1907.2|1907.2|0
1591183800000|2020-06-03 11:30:00|1906.89|1906.89|1902.93|1902.93|1907.02|1907.02|1902.93|1902.93|0
1591184100000|2020-06-03 11:35:00|1903.06|1903.06|1904.87|1904.87|1905.85|1905.85|1903.06|1903.06|0
1591184400000|2020-06-03 11:40:00|1904.95|1904.95|1904.29|1904.29|1906.43|1906.43|1904.29|1904.29|0
1591184700000|2020-06-03 11:45:00|1904.43|1904.43|1905.8|1905.8|1905.8|1905.8|1904.43|1904.43|0
1591185000000|2020-06-03 11:50:00|1905.84|1905.84|1907.39|1907.39|1907.73|1907.73|1905.23|1905.23|0
1591185300000|2020-06-03 11:55:00|1907.62|1907.62|1906.18|1906.18|1908.9|1908.9|1906.18|1906.18|0
1591185600000|2020-06-03 12:00:00|1906.11|1906.11|1906.47|1906.47|1906.77|1906.77|1905.5|1905.5|0
1591185900000|2020-06-03 12:05:00|1906.33|1906.33|1904.95|1904.95|1906.47|1906.47|1904.74|1904.74|0
1591186200000|2020-06-03 12:10:00|1905.28|1905.28|1907.1|1907.1|1907.18|1907.18|1905.25|1905.25|0
1591186500000|2020-06-03 12:15:00|1907.33|1907.33|1908.44|1908.44|1908.45|1908.45|1906.67|1906.67|0
1591186800000|2020-06-03 12:20:00|1908.57|1908.57|1908.21|1908.21|1909.06|1909.06|1907.87|1907.87|0
1591187100000|2020-06-03 12:25:00|1908.55|1908.55|1908.38|1908.38|1908.93|1908.93|1907.9|1907.9|0
1591187400000|2020-06-03 12:30:00|1908.1|1908.1|1905.31|1905.31|1908.1|1908.1|1905.31|1905.31|0
1591187700000|2020-06-03 12:35:00|1905.24|1905.24|1906.57|1906.57|1907.4|1907.4|1905.24|1905.24|0
1591188000000|2020-06-03 12:40:00|1906.39|1906.39|1908.05|1908.05|1908.05|1908.05|1905.39|1905.39|0
1591188300000|2020-06-03 12:45:00|1908.09|1908.09|1905.92|1905.92|1908.76|1908.76|1905.78|1905.78|0
1591188600000|2020-06-03 12:50:00|1905.69|1905.69|1904.74|1904.74|1905.92|1905.92|1904.64|1904.64|0
1591188900000|2020-06-03 12:55:00|1904.4|1904.4|1902.71|1902.71|1905.13|1905.13|1902.71|1902.71|0
1591189200000|2020-06-03 13:00:00|1903.17|1903.17|1902.18|1902.18|1903.49|1903.49|1902.18|1902.18|0
1591189500000|2020-06-03 13:05:00|1901.95|1901.95|1903.18|1903.18|1903.18|1903.18|1901.95|1901.95|0
1591189800000|2020-06-03 13:10:00|1903.41|1903.41|1903.94|1903.94|1904.68|1904.68|1902.73|1902.73|0
1591190100000|2020-06-03 13:15:00|1904.05|1904.05|1905.5|1905.5|1905.88|1905.88|1904.05|1904.05|0
1591190400000|2020-06-03 13:20:00|1905.39|1905.39|1908.51|1908.51|1908.63|1908.63|1905.01|1905.01|0
1591190700000|2020-06-03 13:25:00|1908.44|1908.44|1909.79|1909.79|1910.66|1910.66|1908.3|1908.3|0
1591191000000|2020-06-03 13:30:00|1909.76|1909.76|1905.91|1905.91|1910.04|1910.04|1904.57|1904.57|0
1591191300000|2020-06-03 13:35:00|1906.12|1906.12|1905.33|1905.33|1906.38|1906.38|1903.63|1903.63|0
1591191600000|2020-06-03 13:40:00|1905.21|1905.21|1909.83|1909.83|1910.03|1910.03|1904.98|1904.98|0
1591191900000|2020-06-03 13:45:00|1909.93|1909.93|1907.05|1907.05|1910.95|1910.95|1906.45|1906.45|0
1591192200000|2020-06-03 13:50:00|1907.21|1907.21|1909.31|1909.31|1909.97|1909.97|1907.09|1907.09|0
1591192500000|2020-06-03 13:55:00|1909.2|1909.2|1911.23|1911.23|1911.92|1911.92|1908.16|1908.16|0
1591192800000|2020-06-03 14:00:00|1911.69|1911.69|1914.23|1914.23|1914.53|1914.53|1910.46|1910.46|0
1591193100000|2020-06-03 14:05:00|1914.58|1914.58|1909.26|1909.26|1915.69|1915.69|1909.14|1909.14|0
1591193400000|2020-06-03 14:10:00|1909.49|1909.49|1909.41|1909.41|1910.12|1910.12|1908.96|1908.96|0
1591193700000|2020-06-03 14:15:00|1909.29|1909.29|1910.39|1910.39|1910.79|1910.79|1908.18|1908.18|0
1591194000000|2020-06-03 14:20:00|1910.53|1910.53|1908.52|1908.52|1911.76|1911.76|1907.99|1907.99|0
1591194300000|2020-06-03 14:25:00|1909.21|1909.21|1909.61|1909.61|1909.98|1909.98|1908.49|1908.49|0
1591194600000|2020-06-03 14:30:00|1909.72|1909.72|1915.62|1915.62|1916.47|1916.47|1909.63|1909.63|0
1591194900000|2020-06-03 14:35:00|1915.52|1915.52|1917.86|1917.86|1918.89|1918.89|1915.52|1915.52|0
1591195200000|2020-06-03 14:40:00|1916.94|1916.94|1915.71|1915.71|1917.59|1917.59|1915.61|1915.61|0
1591195500000|2020-06-03 14:45:00|1915.78|1915.78|1916.21|1916.21|1916.48|1916.48|1913.92|1913.92|0
1591195800000|2020-06-03 14:50:00|1916.08|1916.08|1915.46|1915.46|1917.76|1917.76|1914.53|1914.53|0
1591196100000|2020-06-03 14:55:00|1915.57|1915.57|1911.56|1911.56|1917.33|1917.33|1911.56|1911.56|0
1591196400000|2020-06-03 15:00:00|1911.79|1911.79|1913.92|1913.92|1914.6|1914.6|1911.01|1911.01|0
1591196700000|2020-06-03 15:05:00|1913.99|1913.99|1914.8|1914.8|1915.79|1915.79|1913.74|1913.74|0
1591197000000|2020-06-03 15:10:00|1914.74|1914.74|1916.12|1916.12|1916.4|1916.4|1914.45|1914.45|0
1591197300000|2020-06-03 15:15:00|1915.99|1915.99|1916.22|1916.22|1919.06|1919.06|1915.21|1915.21|0
1591197600000|2020-06-03 15:20:00|1915.99|1915.99|1917.73|1917.73|1917.73|1917.73|1915.62|1915.62|0
1591197900000|2020-06-03 15:25:00|1917.99|1917.99|1921.2|1921.2|1921.41|1921.41|1917.99|1917.99|0
1591168500000|2020-06-03 07:15:00|1917.74|1917.74|1920.12|1920.12|1921.39|1921.39|1917.74|1917.74|0
1591168800000|2020-06-03 07:20:00|1920.05|1920.05|1922.07|1922.07|1923.93|1923.93|1919.25|1919.25|0
1591169100000|2020-06-03 07:25:00|1921.99|1921.99|1921.79|1921.79|1922.31|1922.31|1920.18|1920.18|0
1591169400000|2020-06-03 07:30:00|1922.07|1922.07|1920.76|1920.76|1922.99|1922.99|1920.73|1920.73|0
1591169700000|2020-06-03 07:35:00|1920.3|1920.3|1922.2|1922.2|1922.2|1922.2|1919.64|1919.64|0
1591170000000|2020-06-03 07:40:00|1922.49|1922.49|1922.49|1922.49|1925.4|1925.4|1921.59|1921.59|0
1591170300000|2020-06-03 07:45:00|1922.46|1922.46|1928.34|1928.34|1928.34|1928.34|1922.46|1922.46|0
1591170600000|2020-06-03 07:50:00|1927.73|1927.73|1925.5|1925.5|1928.23|1928.23|1925.12|1925.12|0
1591170900000|2020-06-03 07:55:00|1925.27|1925.27|1925.86|1925.86|1925.86|1925.86|1923.93|1923.93|0
1591171200000|2020-06-03 08:00:00|1925.58|1925.58|1922.89|1922.89|1927.39|1927.39|1922.89|1922.89|0
1591171500000|2020-06-03 08:05:00|1922.85|1922.85|1922.78|1922.78|1924|1924|1922.54|1922.54|0
1591171800000|2020-06-03 08:10:00|1922.95|1922.95|1921.76|1921.76|1925.22|1925.22|1921.55|1921.55|0
1591172100000|2020-06-03 08:15:00|1920.89|1920.89|1920.52|1920.52|1921.47|1921.47|1919.62|1919.62|0
1591172400000|2020-06-03 08:20:00|1921.11|1921.11|1921.56|1921.56|1921.98|1921.98|1920.7|1920.7|0
1591172700000|2020-06-03 08:25:00|1921.21|1921.21|1919.55|1919.55|1922.87|1922.87|1919.55|1919.55|0
1591173000000|2020-06-03 08:30:00|1919.69|1919.69|1919.21|1919.21|1920.43|1920.43|1918.98|1918.98|0
1591173300000|2020-06-03 08:35:00|1919.44|1919.44|1921.95|1921.95|1922.25|1922.25|1919.37|1919.37|0
1591173600000|2020-06-03 08:40:00|1922.08|1922.08|1920.77|1920.77|1922.46|1922.46|1920.66|1920.66|0
1591173900000|2020-06-03 08:45:00|1920.6|1920.6|1923.67|1923.67|1923.88|1923.88|1920.42|1920.42|0
1591174200000|2020-06-03 08:50:00|1923.98|1923.98|1927.63|1927.63|1928.04|1928.04|1923.77|1923.77|0
1591174500000|2020-06-03 08:55:00|1928.09|1928.09|1933.7|1933.7|1933.7|1933.7|1928.09|1928.09|0
1591174800000|2020-06-03 09:00:00|1934.16|1934.16|1930.16|1930.16|1935.29|1935.29|1929.95|1929.95|0
1591175100000|2020-06-03 09:05:00|1930.03|1930.03|1930.21|1930.21|1932.1|1932.1|1928.26|1928.26|0
1591175400000|2020-06-03 09:10:00|1930.14|1930.14|1929.63|1929.63|1930.59|1930.59|1929.35|1929.35|0
1591175700000|2020-06-03 09:15:00|1930.2|1930.2|1930.12|1930.12|1931.41|1931.41|1929.4|1929.4|0
1591176000000|2020-06-03 09:20:00|1929.83|1929.83|1931.2|1931.2|1931.58|1931.58|1928.78|1928.78|0
1591176300000|2020-06-03 09:25:00|1931.14|1931.14|1930.37|1930.37|1931.14|1931.14|1929.15|1929.15|0
1591176600000|2020-06-03 09:30:00|1930.44|1930.44|1929.69|1929.69|1931.28|1931.28|1929.16|1929.16|0
1591176900000|2020-06-03 09:35:00|1929.45|1929.45|1930.85|1930.85|1931.53|1931.53|1929.45|1929.45|0
1591177200000|2020-06-03 09:40:00|1930.62|1930.62|1927.44|1927.44|1930.62|1930.62|1927.44|1927.44|0
1591177500000|2020-06-03 09:45:00|1927.15|1927.15|1925.72|1925.72|1927.29|1927.29|1925.2|1925.2|0
1591177800000|2020-06-03 09:50:00|1925.59|1925.59|1926.23|1926.23|1927.2|1927.2|1925.59|1925.59|0
1591178100000|2020-06-03 09:55:00|1926.2|1926.2|1925.25|1925.25|1926.48|1926.48|1923.48|1923.48|0
1591178400000|2020-06-03 10:00:00|1924.99|1924.99|1921.62|1921.62|1925.15|1925.15|1920.62|1920.62|0
1591178700000|2020-06-03 10:05:00|1921.39|1921.39|1919.66|1919.66|1921.39|1921.39|1919.48|1919.48|0
1591179000000|2020-06-03 10:10:00|1919.69|1919.69|1919.07|1919.07|1921.74|1921.74|1918.78|1918.78|0
1591179300000|2020-06-03 10:15:00|1919.04|1919.04|1917.58|1917.58|1919.58|1919.58|1917.51|1917.51|0
1591179600000|2020-06-03 10:20:00|1917.75|1917.75|1918.08|1918.08|1918.33|1918.33|1916.68|1916.68|0
1591179900000|2020-06-03 10:25:00|1917.85|1917.85|1914.84|1914.84|1917.85|1917.85|1914.57|1914.57|0
1591180200000|2020-06-03 10:30:00|1914.55|1914.55|1915.37|1915.37|1916.13|1916.13|1914.27|1914.27|0
1591180500000|2020-06-03 10:35:00|1915.6|1915.6|1914.15|1914.15|1915.6|1915.6|1914.15|1914.15|0
1591180800000|2020-06-03 10:40:00|1914.25|1914.25|1915.79|1915.79|1915.86|1915.86|1914.25|1914.25|0
1591181100000|2020-06-03 10:45:00|1915.58|1915.58|1915.34|1915.34|1915.67|1915.67|1915.05|1915.05|0
1591181400000|2020-06-03 10:50:00|1914.99|1914.99|1913.33|1913.33|1915.03|1915.03|1912.59|1912.59|0
1591181700000|2020-06-03 10:55:00|1913.5|1913.5|1910.9|1910.9|1913.65|1913.65|1910.9|1910.9|0
1591182000000|2020-06-03 11:00:00|1910.77|1910.77|1911.9|1911.9|1913.59|1913.59|1909.87|1909.87|0
1591182300000|2020-06-03 11:05:00|1911.93|1911.93|1913.12|1913.12|1913.25|1913.25|1911.74|1911.74|0
1591182600000|2020-06-03 11:10:00|1913.25|1913.25|1912.27|1912.27|1913.49|1913.49|1912.01|1912.01|0
1591182900000|2020-06-03 11:15:00|1912.73|1912.73|1912.99|1912.99|1913.37|1913.37|1912.73|1912.73|0
1591183200000|2020-06-03 11:20:00|1913.06|1913.06|1909.03|1909.03|1913.09|1913.09|1908.93|1908.93|0
1591183500000|2020-06-03 11:25:00|1909.2|1909.2|1907.2|1907.2|1909.28|1909.28|1907.2|1907.2|0
1591183800000|2020-06-03 11:30:00|1906.89|1906.89|1902.93|1902.93|1907.02|1907.02|1902.93|1902.93|0
1591184100000|2020-06-03 11:35:00|1903.06|1903.06|1904.87|1904.87|1905.85|1905.85|1903.06|1903.06|0
1591184400000|2020-06-03 11:40:00|1904.95|1904.95|1904.29|1904.29|1906.43|1906.43|1904.29|1904.29|0
1591184700000|2020-06-03 11:45:00|1904.43|1904.43|1905.8|1905.8|1905.8|1905.8|1904.43|1904.43|0
1591185000000|2020-06-03 11:50:00|1905.84|1905.84|1907.39|1907.39|1907.73|1907.73|1905.23|1905.23|0
1591185300000|2020-06-03 11:55:00|1907.62|1907.62|1906.18|1906.18|1908.9|1908.9|1906.18|1906.18|0
1591185600000|2020-06-03 12:00:00|1906.11|1906.11|1906.47|1906.47|1906.77|1906.77|1905.5|1905.5|0
1591185900000|2020-06-03 12:05:00|1906.33|1906.33|1904.95|1904.95|1906.47|1906.47|1904.74|1904.74|0
1591186200000|2020-06-03 12:10:00|1905.28|1905.28|1907.1|1907.1|1907.18|1907.18|1905.25|1905.25|0
1591186500000|2020-06-03 12:15:00|1907.33|1907.33|1908.44|1908.44|1908.45|1908.45|1906.67|1906.67|0
1591186800000|2020-06-03 12:20:00|1908.57|1908.57|1908.21|1908.21|1909.06|1909.06|1907.87|1907.87|0
1591187100000|2020-06-03 12:25:00|1908.55|1908.55|1908.38|1908.38|1908.93|1908.93|1907.9|1907.9|0
1591187400000|2020-06-03 12:30:00|1908.1|1908.1|1905.31|1905.31|1908.1|1908.1|1905.31|1905.31|0
1591187700000|2020-06-03 12:35:00|1905.24|1905.24|1906.57|1906.57|1907.4|1907.4|1905.24|1905.24|0
1591188000000|2020-06-03 12:40:00|1906.39|1906.39|1908.05|1908.05|1908.05|1908.05|1905.39|1905.39|0
1591188300000|2020-06-03 12:45:00|1908.09|1908.09|1905.92|1905.92|1908.76|1908.76|1905.78|1905.78|0
1591188600000|2020-06-03 12:50:00|1905.69|1905.69|1904.74|1904.74|1905.92|1905.92|1904.64|1904.64|0
1591188900000|2020-06-03 12:55:00|1904.4|1904.4|1902.71|1902.71|1905.13|1905.13|1902.71|1902.71|0
1591189200000|2020-06-03 13:00:00|1903.17|1903.17|1902.18|1902.18|1903.49|1903.49|1902.18|1902.18|0
1591189500000|2020-06-03 13:05:00|1901.95|1901.95|1903.18|1903.18|1903.18|1903.18|1901.95|1901.95|0
1591189800000|2020-06-03 13:10:00|1903.41|1903.41|1903.94|1903.94|1904.68|1904.68|1902.73|1902.73|0
1591190100000|2020-06-03 13:15:00|1904.05|1904.05|1905.5|1905.5|1905.88|1905.88|1904.05|1904.05|0
1591190400000|2020-06-03 13:20:00|1905.39|1905.39|1908.51|1908.51|1908.63|1908.63|1905.01|1905.01|0
1591190700000|2020-06-03 13:25:00|1908.44|1908.44|1909.79|1909.79|1910.66|1910.66|1908.3|1908.3|0
1591191000000|2020-06-03 13:30:00|1909.76|1909.76|1905.91|1905.91|1910.04|1910.04|1904.57|1904.57|0
1591191300000|2020-06-03 13:35:00|1906.12|1906.12|1905.33|1905.33|1906.38|1906.38|1903.63|1903.63|0
1591191600000|2020-06-03 13:40:00|1905.21|1905.21|1909.83|1909.83|1910.03|1910.03|1904.98|1904.98|0
1591191900000|2020-06-03 13:45:00|1909.93|1909.93|1907.05|1907.05|1910.95|1910.95|1906.45|1906.45|0
1591192200000|2020-06-03 13:50:00|1907.21|1907.21|1909.31|1909.31|1909.97|1909.97|1907.09|1907.09|0
1591192500000|2020-06-03 13:55:00|1909.2|1909.2|1911.23|1911.23|1911.92|1911.92|1908.16|1908.16|0
1591192800000|2020-06-03 14:00:00|1911.69|1911.69|1914.23|1914.23|1914.53|1914.53|1910.46|1910.46|0
1591193100000|2020-06-03 14:05:00|1914.58|1914.58|1909.26|1909.26|1915.69|1915.69|1909.14|1909.14|0
1591193400000|2020-06-03 14:10:00|1909.49|1909.49|1909.41|1909.41|1910.12|1910.12|1908.96|1908.96|0
1591193700000|2020-06-03 14:15:00|1909.29|1909.29|1910.39|1910.39|1910.79|1910.79|1908.18|1908.18|0
1591194000000|2020-06-03 14:20:00|1910.53|1910.53|1908.52|1908.52|1911.76|1911.76|1907.99|1907.99|0
1591194300000|2020-06-03 14:25:00|1909.21|1909.21|1909.61|1909.61|1909.98|1909.98|1908.49|1908.49|0
1591194600000|2020-06-03 14:30:00|1909.72|1909.72|1915.62|1915.62|1916.47|1916.47|1909.63|1909.63|0
1591194900000|2020-06-03 14:35:00|1915.52|1915.52|1917.86|1917.86|1918.89|1918.89|1915.52|1915.52|0
1591195200000|2020-06-03 14:40:00|1916.94|1916.94|1915.71|1915.71|1917.59|1917.59|1915.61|1915.61|0
1591195500000|2020-06-03 14:45:00|1915.78|1915.78|1916.21|1916.21|1916.48|1916.48|1913.92|1913.92|0
1591195800000|2020-06-03 14:50:00|1916.08|1916.08|1915.46|1915.46|1917.76|1917.76|1914.53|1914.53|0
1591196100000|2020-06-03 14:55:00|1915.57|1915.57|1911.56|1911.56|1917.33|1917.33|1911.56|1911.56|0
1591196400000|2020-06-03 15:00:00|1911.79|1911.79|1913.92|1913.92|1914.6|1914.6|1911.01|1911.01|0
1591196700000|2020-06-03 15:05:00|1913.99|1913.99|1914.8|1914.8|1915.79|1915.79|1913.74|1913.74|0
1591197000000|2020-06-03 15:10:00|1914.74|1914.74|1916.12|1916.12|1916.4|1916.4|1914.45|1914.45|0
1591197300000|2020-06-03 15:15:00|1915.99|1915.99|1916.22|1916.22|1919.06|1919.06|1915.21|1915.21|0
1591197600000|2020-06-03 15:20:00|1915.99|1915.99|1917.73|1917.73|1917.73|1917.73|1915.62|1915.62|0
1591197900000|2020-06-03 15:25:00|1917.99|1917.99|1921.2|1921.2|1921.41|1921.41|1917.99|1917.99|0
1591254900000|2020-06-04 07:15:00|1933.68|1933.68|1927.86|1927.86|1935.33|1935.33|1927.86|1927.86|0
1591255200000|2020-06-04 07:20:00|1928.15|1928.15|1925.78|1925.78|1928.15|1928.15|1923.96|1923.96|0
1591255500000|2020-06-04 07:25:00|1925.75|1925.75|1925.68|1925.68|1927.08|1927.08|1923.97|1923.97|0
1591255800000|2020-06-04 07:30:00|1926.17|1926.17|1928.07|1928.07|1928.47|1928.47|1924.73|1924.73|0
1591256100000|2020-06-04 07:35:00|1927.78|1927.78|1927.22|1927.22|1928.02|1928.02|1926.42|1926.42|0
1591256400000|2020-06-04 07:40:00|1927.89|1927.89|1928.5|1928.5|1929.61|1929.61|1927.14|1927.14|0
1591256700000|2020-06-04 07:45:00|1928.89|1928.89|1930.03|1930.03|1931.22|1931.22|1928.89|1928.89|0
1591257000000|2020-06-04 07:50:00|1930.2|1930.2|1928.97|1928.97|1931.14|1931.14|1928.97|1928.97|0
1591257300000|2020-06-04 07:55:00|1928.83|1928.83|1931.95|1931.95|1932.43|1932.43|1928.83|1928.83|0
1591257600000|2020-06-04 08:00:00|1931.92|1931.92|1931.83|1931.83|1931.92|1931.92|1930.18|1930.18|0
1591257900000|2020-06-04 08:05:00|1931.14|1931.14|1934.2|1934.2|1934.56|1934.56|1930.85|1930.85|0
1591258200000|2020-06-04 08:10:00|1934.48|1934.48|1929.95|1929.95|1934.48|1934.48|1929.01|1929.01|0
1591258500000|2020-06-04 08:15:00|1929.26|1929.26|1929.58|1929.58|1932.39|1932.39|1928.87|1928.87|0
1591258800000|2020-06-04 08:20:00|1929.44|1929.44|1927.88|1927.88|1930.15|1930.15|1927.66|1927.66|0
1591259100000|2020-06-04 08:25:00|1927.83|1927.83|1926.19|1926.19|1928.99|1928.99|1925.89|1925.89|0
1591259400000|2020-06-04 08:30:00|1925.95|1925.95|1927.54|1927.54|1928.1|1928.1|1924.56|1924.56|0
1591259700000|2020-06-04 08:35:00|1927.31|1927.31|1925.66|1925.66|1927.31|1927.31|1925.3|1925.3|0
1591260000000|2020-06-04 08:40:00|1925.89|1925.89|1926.25|1926.25|1927.14|1927.14|1925.62|1925.62|0
1591260300000|2020-06-04 08:45:00|1926.83|1926.83|1928.59|1928.59|1928.59|1928.59|1926.83|1926.83|0
1591260600000|2020-06-04 08:50:00|1928.82|1928.82|1927.8|1927.8|1929.37|1929.37|1926.24|1926.24|0
1591260900000|2020-06-04 08:55:00|1927.63|1927.63|1925.9|1925.9|1927.63|1927.63|1925.9|1925.9|0
1591261200000|2020-06-04 09:00:00|1926.03|1926.03|1927.05|1927.05|1927.05|1927.05|1925.57|1925.57|0
1591261500000|2020-06-04 09:05:00|1927.28|1927.28|1929.08|1929.08|1930.48|1930.48|1927.28|1927.28|0
1591261800000|2020-06-04 09:10:00|1928.85|1928.85|1929.76|1929.76|1930.43|1930.43|1927.45|1927.45|0
1591262100000|2020-06-04 09:15:00|1929.99|1929.99|1928.14|1928.14|1930.22|1930.22|1927.68|1927.68|0
1591262400000|2020-06-04 09:20:00|1928.28|1928.28|1925.11|1925.11|1928.28|1928.28|1925.11|1925.11|0
1591262700000|2020-06-04 09:25:00|1924.99|1924.99|1925.05|1925.05|1925.93|1925.93|1924.37|1924.37|0
1591263000000|2020-06-04 09:30:00|1924.92|1924.92|1928.53|1928.53|1928.66|1928.66|1924.52|1924.52|0
1591263300000|2020-06-04 09:35:00|1928.99|1928.99|1928.54|1928.54|1929.51|1929.51|1927.93|1927.93|0
1591263600000|2020-06-04 09:40:00|1928.83|1928.83|1928.53|1928.53|1929.12|1929.12|1928.31|1928.31|0
1591263900000|2020-06-04 09:45:00|1928.42|1928.42|1923.41|1923.41|1929.35|1929.35|1923.41|1923.41|0
1591264200000|2020-06-04 09:50:00|1923.27|1923.27|1924.4|1924.4|1925.12|1925.12|1922.28|1922.28|0
1591264500000|2020-06-04 09:55:00|1924.67|1924.67|1924.48|1924.48|1925.5|1925.5|1923.51|1923.51|0
1591264800000|2020-06-04 10:00:00|1924.55|1924.55|1924.94|1924.94|1925.04|1925.04|1924|1924|0
1591265100000|2020-06-04 10:05:00|1924.97|1924.97|1925.25|1925.25|1926.27|1926.27|1924.44|1924.44|0
1591265400000|2020-06-04 10:10:00|1925.02|1925.02|1925.1|1925.1|1925.86|1925.86|1924.11|1924.11|0
1591265700000|2020-06-04 10:15:00|1925.43|1925.43|1928.02|1928.02|1928.14|1928.14|1925.43|1925.43|0
1591266000000|2020-06-04 10:20:00|1928.43|1928.43|1929.61|1929.61|1930.76|1930.76|1928.09|1928.09|0
1591266300000|2020-06-04 10:25:00|1929.58|1929.58|1931.41|1931.41|1931.41|1931.41|1928.87|1928.87|0
1591266600000|2020-06-04 10:30:00|1931.34|1931.34|1930.3|1930.3|1931.34|1931.34|1930.18|1930.18|0
1591266900000|2020-06-04 10:35:00|1930.23|1930.23|1929.29|1929.29|1930.57|1930.57|1929.26|1929.26|0
1591267200000|2020-06-04 10:40:00|1929.33|1929.33|1928.98|1928.98|1930.34|1930.34|1928.98|1928.98|0
1591267500000|2020-06-04 10:45:00|1928.85|1928.85|1926.57|1926.57|1928.85|1928.85|1926.01|1926.01|0
1591267800000|2020-06-04 10:50:00|1926.4|1926.4|1927.69|1927.69|1927.98|1927.98|1926.4|1926.4|0
1591268100000|2020-06-04 10:55:00|1927.35|1927.35|1928.68|1928.68|1928.73|1928.73|1927.12|1927.12|0
1591268400000|2020-06-04 11:00:00|1928.62|1928.62|1929.18|1929.18|1930.18|1930.18|1928.17|1928.17|0
1591268700000|2020-06-04 11:05:00|1929.38|1929.38|1927.37|1927.37|1929.45|1929.45|1927.31|1927.31|0
1591269000000|2020-06-04 11:10:00|1927.64|1927.64|1927.43|1927.43|1927.64|1927.64|1925.02|1925.02|0
1591269300000|2020-06-04 11:15:00|1927.66|1927.66|1926.19|1926.19|1928.07|1928.07|1925.64|1925.64|0
1591269600000|2020-06-04 11:20:00|1926.09|1926.09|1926.04|1926.04|1926.33|1926.33|1925|1925|0
1591269900000|2020-06-04 11:25:00|1926.14|1926.14|1927.35|1927.35|1927.35|1927.35|1925.2|1925.2|0
1591270200000|2020-06-04 11:30:00|1927.81|1927.81|1925.37|1925.37|1928.4|1928.4|1925.13|1925.13|0
1591270500000|2020-06-04 11:35:00|1925.71|1925.71|1924.87|1924.87|1926.48|1926.48|1924.87|1924.87|0
1591270800000|2020-06-04 11:40:00|1924.64|1924.64|1923.66|1923.66|1924.88|1924.88|1922.94|1922.94|0
1591271100000|2020-06-04 11:45:00|1923.72|1923.72|1926.68|1926.68|1930.64|1930.64|1923.48|1923.48|0
1591271400000|2020-06-04 11:50:00|1926.91|1926.91|1926.08|1926.08|1927.46|1927.46|1923.62|1923.62|0
1591271700000|2020-06-04 11:55:00|1925.95|1925.95|1923.7|1923.7|1926.18|1926.18|1923.7|1923.7|0
1591272000000|2020-06-04 12:00:00|1923.64|1923.64|1923.01|1923.01|1925.19|1925.19|1922.78|1922.78|0
1591272300000|2020-06-04 12:05:00|1923.36|1923.36|1925.75|1925.75|1926.76|1926.76|1923.36|1923.36|0
1591272600000|2020-06-04 12:10:00|1925.06|1925.06|1924.03|1924.03|1925.29|1925.29|1923.47|1923.47|0
1591272900000|2020-06-04 12:15:00|1923.94|1923.94|1922.3|1922.3|1925.11|1925.11|1922.29|1922.29|0
1591273200000|2020-06-04 12:20:00|1922.03|1922.03|1921.21|1921.21|1922.26|1922.26|1921.21|1921.21|0
1591273500000|2020-06-04 12:25:00|1921.07|1921.07|1918.44|1918.44|1921.07|1921.07|1918.44|1918.44|0
1591273800000|2020-06-04 12:30:00|1917.85|1917.85|1914.36|1914.36|1918.22|1918.22|1913.65|1913.65|0
1591274100000|2020-06-04 12:35:00|1914.6|1914.6|1910.96|1910.96|1914.68|1914.68|1910.59|1910.59|0
1591274400000|2020-06-04 12:40:00|1911.07|1911.07|1908.92|1908.92|1911.2|1911.2|1907|1907|0
1591274700000|2020-06-04 12:45:00|1908.65|1908.65|1910.95|1910.95|1911.78|1911.78|1907.81|1907.81|0
1591275000000|2020-06-04 12:50:00|1910.81|1910.81|1912.37|1912.37|1913.54|1913.54|1910.66|1910.66|0
1591275300000|2020-06-04 12:55:00|1912.33|1912.33|1912.68|1912.68|1913.41|1913.41|1910.63|1910.63|0
1591275600000|2020-06-04 13:00:00|1912.55|1912.55|1912.82|1912.82|1913.05|1913.05|1910.84|1910.84|0
1591275900000|2020-06-04 13:05:00|1913.05|1913.05|1912.14|1912.14|1913.82|1913.82|1911.07|1911.07|0
1591276200000|2020-06-04 13:10:00|1912.37|1912.37|1913.3|1913.3|1913.3|1913.3|1911.49|1911.49|0
1591276500000|2020-06-04 13:15:00|1913.65|1913.65|1913.62|1913.62|1915.24|1915.24|1913.62|1913.62|0
1591276800000|2020-06-04 13:20:00|1913.79|1913.79|1915.4|1915.4|1915.51|1915.51|1913.26|1913.26|0
1591277100000|2020-06-04 13:25:00|1915.02|1915.02|1915.05|1915.05|1916.02|1916.02|1914.95|1914.95|0
1591277400000|2020-06-04 13:30:00|1915.28|1915.28|1915.9|1915.9|1916.95|1916.95|1914.62|1914.62|0
1591277700000|2020-06-04 13:35:00|1915.96|1915.96|1915.85|1915.85|1917.24|1917.24|1915.29|1915.29|0
1591278000000|2020-06-04 13:40:00|1915.61|1915.61|1914.54|1914.54|1915.79|1915.79|1913.84|1913.84|0
1591278300000|2020-06-04 13:45:00|1915.11|1915.11|1918.17|1918.17|1918.17|1918.17|1915.03|1915.03|0
1591278600000|2020-06-04 13:50:00|1918.14|1918.14|1921.44|1921.44|1921.57|1921.57|1916.67|1916.67|0
1591278900000|2020-06-04 13:55:00|1921.19|1921.19|1919.46|1919.46|1921.24|1921.24|1919.46|1919.46|0
1591279200000|2020-06-04 14:00:00|1919.26|1919.26|1917.6|1917.6|1919.31|1919.31|1917.46|1917.46|0
1591279500000|2020-06-04 14:05:00|1917.83|1917.83|1918.58|1918.58|1918.58|1918.58|1915.87|1915.87|0
1591279800000|2020-06-04 14:10:00|1918.26|1918.26|1918.16|1918.16|1918.88|1918.88|1917.37|1917.37|0
1591280100000|2020-06-04 14:15:00|1918.37|1918.37|1918.04|1918.04|1919.34|1919.34|1917.55|1917.55|0
1591280400000|2020-06-04 14:20:00|1918.18|1918.18|1914.49|1914.49|1918.18|1918.18|1913.41|1913.41|0
1591280700000|2020-06-04 14:25:00|1914.62|1914.62|1914.44|1914.44|1914.97|1914.97|1913.66|1913.66|0
1591281000000|2020-06-04 14:30:00|1914.4|1914.4|1915.37|1915.37|1915.73|1915.73|1913.17|1913.17|0
1591281300000|2020-06-04 14:35:00|1915.14|1915.14|1915.84|1915.84|1916.81|1916.81|1913.93|1913.93|0
1591281600000|2020-06-04 14:40:00|1915.74|1915.74|1914.49|1914.49|1917.08|1917.08|1913.5|1913.5|0
1591281900000|2020-06-04 14:45:00|1914.26|1914.26|1915.65|1915.65|1915.87|1915.87|1911.92|1911.92|0
1591282200000|2020-06-04 14:50:00|1915.51|1915.51|1914.82|1914.82|1916.42|1916.42|1914.3|1914.3|0
1591282500000|2020-06-04 14:55:00|1915.05|1915.05|1913.95|1913.95|1915.95|1915.95|1913.95|1913.95|0
1591282800000|2020-06-04 15:00:00|1913.82|1913.82|1910.46|1910.46|1913.82|1913.82|1910.46|1910.46|0
1591283100000|2020-06-04 15:05:00|1910|1910|1908.8|1908.8|1910.07|1910.07|1906.56|1906.56|0
1591283400000|2020-06-04 15:10:00|1908.83|1908.83|1906.95|1906.95|1908.97|1908.97|1905.75|1905.75|0
1591283700000|2020-06-04 15:15:00|1907.02|1907.02|1906.25|1906.25|1907.51|1907.51|1904.65|1904.65|0
1591284000000|2020-06-04 15:20:00|1905.91|1905.91|1905.43|1905.43|1906.44|1906.44|1904.78|1904.78|0
1591284300000|2020-06-04 15:25:00|1905.77|1905.77|1908.25|1908.25|1908.73|1908.73|1904.15|1904.15|0
1591341300000|2020-06-05 07:15:00|1925.3|1925.3|1925.06|1925.06|1926.03|1926.03|1922.35|1922.35|0
1591341600000|2020-06-05 07:20:00|1925.71|1925.71|1929.64|1929.64|1930.19|1930.19|1924.96|1924.96|0
1591341900000|2020-06-05 07:25:00|1928.63|1928.63|1928.62|1928.62|1930.56|1930.56|1927.75|1927.75|0
1591342200000|2020-06-05 07:30:00|1928.24|1928.24|1930.54|1930.54|1930.54|1930.54|1927.32|1927.32|0
1591342500000|2020-06-05 07:35:00|1930.71|1930.71|1926.92|1926.92|1932.77|1932.77|1926.92|1926.92|0
1591342800000|2020-06-05 07:40:00|1927.12|1927.12|1930.73|1930.73|1931.54|1931.54|1925.62|1925.62|0
1591343100000|2020-06-05 07:45:00|1930.94|1930.94|1934.56|1934.56|1935.2|1935.2|1930.51|1930.51|0
1591343400000|2020-06-05 07:50:00|1933.45|1933.45|1931.67|1931.67|1933.66|1933.66|1929.61|1929.61|0
1591343700000|2020-06-05 07:55:00|1931.78|1931.78|1935.51|1935.51|1935.81|1935.81|1929.6|1929.6|0
1591344000000|2020-06-05 08:00:00|1935.74|1935.74|1934.05|1934.05|1935.74|1935.74|1933.69|1933.69|0
1591344300000|2020-06-05 08:05:00|1933.82|1933.82|1927.66|1927.66|1933.82|1933.82|1927.66|1927.66|0
1591344600000|2020-06-05 08:10:00|1927.09|1927.09|1930.74|1930.74|1931.13|1931.13|1926.86|1926.86|0
1591344900000|2020-06-05 08:15:00|1930.39|1930.39|1932.34|1932.34|1932.41|1932.41|1929.55|1929.55|0
1591345200000|2020-06-05 08:20:00|1932.67|1932.67|1933.69|1933.69|1934.18|1934.18|1932.44|1932.44|0
1591345500000|2020-06-05 08:25:00|1933.46|1933.46|1933.66|1933.66|1935.13|1935.13|1933.31|1933.31|0
1591345800000|2020-06-05 08:30:00|1933.26|1933.26|1935.34|1935.34|1936.32|1936.32|1933.26|1933.26|0
1591346100000|2020-06-05 08:35:00|1936.03|1936.03|1939|1939|1939.23|1939.23|1935.72|1935.72|0
1591346400000|2020-06-05 08:40:00|1939.15|1939.15|1938.13|1938.13|1939.15|1939.15|1937.55|1937.55|0
1591346700000|2020-06-05 08:45:00|1938.36|1938.36|1937.57|1937.57|1938.36|1938.36|1936.4|1936.4|0
1591347000000|2020-06-05 08:50:00|1937.84|1937.84|1934.63|1934.63|1940.01|1940.01|1934.28|1934.28|0
1591347300000|2020-06-05 08:55:00|1933.94|1933.94|1932.33|1932.33|1933.94|1933.94|1930.48|1930.48|0
1591347600000|2020-06-05 09:00:00|1932.2|1932.2|1930.32|1930.32|1933.58|1933.58|1930.32|1930.32|0
1591347900000|2020-06-05 09:05:00|1930.09|1930.09|1929.82|1929.82|1931.36|1931.36|1929.82|1929.82|0
1591348200000|2020-06-05 09:10:00|1930.02|1930.02|1927.3|1927.3|1930.04|1930.04|1927.3|1927.3|0
1591348500000|2020-06-05 09:15:00|1927.76|1927.76|1929.03|1929.03|1929.74|1929.74|1927.76|1927.76|0
1591348800000|2020-06-05 09:20:00|1928.57|1928.57|1928.04|1928.04|1930.71|1930.71|1927.6|1927.6|0
1591349100000|2020-06-05 09:25:00|1927.66|1927.66|1926.66|1926.66|1927.66|1927.66|1925.46|1925.46|0
1591349400000|2020-06-05 09:30:00|1926.73|1926.73|1924.91|1924.91|1926.87|1926.87|1922.75|1922.75|0
1591349700000|2020-06-05 09:35:00|1925.14|1925.14|1926.73|1926.73|1927.12|1927.12|1924.89|1924.89|0
1591350000000|2020-06-05 09:40:00|1926.5|1926.5|1924.74|1924.74|1927.4|1927.4|1924.63|1924.63|0
1591350300000|2020-06-05 09:45:00|1924.63|1924.63|1922.05|1922.05|1924.63|1924.63|1921.66|1921.66|0
1591350600000|2020-06-05 09:50:00|1922.51|1922.51|1923.73|1923.73|1924.57|1924.57|1922.28|1922.28|0
1591350900000|2020-06-05 09:55:00|1923.86|1923.86|1922|1922|1924.39|1924.39|1922|1922|0
1591351200000|2020-06-05 10:00:00|1922.07|1922.07|1921.6|1921.6|1922.07|1922.07|1919.38|1919.38|0
1591351500000|2020-06-05 10:05:00|1921.94|1921.94|1922.75|1922.75|1923.95|1923.95|1921.94|1921.94|0
1591351800000|2020-06-05 10:10:00|1922.4|1922.4|1921.98|1921.98|1922.54|1922.54|1921.25|1921.25|0
1591352100000|2020-06-05 10:15:00|1922.25|1922.25|1919.33|1919.33|1923.91|1923.91|1919.33|1919.33|0
1591352400000|2020-06-05 10:20:00|1919.45|1919.45|1919.03|1919.03|1919.98|1919.98|1918.19|1918.19|0
1591352700000|2020-06-05 10:25:00|1918.57|1918.57|1920.94|1920.94|1920.94|1920.94|1918.11|1918.11|0
1591353000000|2020-06-05 10:30:00|1920.83|1920.83|1922.85|1922.85|1922.85|1922.85|1919.79|1919.79|0
1591353300000|2020-06-05 10:35:00|1922.72|1922.72|1920.65|1920.65|1922.72|1922.72|1920.58|1920.58|0
1591353600000|2020-06-05 10:40:00|1920.51|1920.51|1921.02|1921.02|1921.02|1921.02|1919.27|1919.27|0
1591353900000|2020-06-05 10:45:00|1921.15|1921.15|1922.92|1922.92|1923.75|1923.75|1921.15|1921.15|0
1591354200000|2020-06-05 10:50:00|1923.38|1923.38|1924.01|1924.01|1924.07|1924.07|1922.25|1922.25|0
1591354500000|2020-06-05 10:55:00|1923.8|1923.8|1924.27|1924.27|1924.84|1924.84|1921.58|1921.58|0
1591354800000|2020-06-05 11:00:00|1923.79|1923.79|1921.91|1921.91|1923.81|1923.81|1921.63|1921.63|0
1591355100000|2020-06-05 11:05:00|1921.78|1921.78|1922.35|1922.35|1923.09|1923.09|1921.04|1921.04|0
1591355400000|2020-06-05 11:10:00|1922.29|1922.29|1924.05|1924.05|1924.39|1924.39|1921.49|1921.49|0
1591355700000|2020-06-05 11:15:00|1923.59|1923.59|1923.6|1923.6|1924.71|1924.71|1922.74|1922.74|0
1591356000000|2020-06-05 11:20:00|1923.49|1923.49|1925.67|1925.67|1925.67|1925.67|1923.49|1923.49|0
1591356300000|2020-06-05 11:25:00|1926.36|1926.36|1929.53|1929.53|1929.53|1929.53|1926.36|1926.36|0
1591356600000|2020-06-05 11:30:00|1929.39|1929.39|1927.55|1927.55|1929.8|1929.8|1927.55|1927.55|0
1591356900000|2020-06-05 11:35:00|1927.09|1927.09|1926.52|1926.52|1928.3|1928.3|1926.41|1926.41|0
1591357200000|2020-06-05 11:40:00|1926.75|1926.75|1925.88|1925.88|1926.75|1926.75|1924.69|1924.69|0
1591357500000|2020-06-05 11:45:00|1925.98|1925.98|1924.6|1924.6|1926.4|1926.4|1924.29|1924.29|0
1591357800000|2020-06-05 11:50:00|1924.33|1924.33|1921.91|1921.91|1925.52|1925.52|1921.91|1921.91|0
1591358100000|2020-06-05 11:55:00|1921.94|1921.94|1923.57|1923.57|1923.95|1923.95|1921.71|1921.71|0
1591358400000|2020-06-05 12:00:00|1923.23|1923.23|1923.21|1923.21|1923.77|1923.77|1921.98|1921.98|0
1591358700000|2020-06-05 12:05:00|1923.38|1923.38|1919.72|1919.72|1923.38|1923.38|1919.72|1919.72|0
1591359000000|2020-06-05 12:10:00|1919.5|1919.5|1919.55|1919.55|1920.36|1920.36|1918.62|1918.62|0
1591359300000|2020-06-05 12:15:00|1919.32|1919.32|1920.12|1920.12|1920.35|1920.35|1918.84|1918.84|0
1591359600000|2020-06-05 12:20:00|1920.22|1920.22|1920.63|1920.63|1920.63|1920.63|1919.39|1919.39|0
1591359900000|2020-06-05 12:25:00|1920.69|1920.69|1920.44|1920.44|1921.72|1921.72|1919.47|1919.47|0
1591360200000|2020-06-05 12:30:00|1920.67|1920.67|1926.34|1926.34|1926.69|1926.69|1920.21|1920.21|0
1591360500000|2020-06-05 12:35:00|1926.1|1926.1|1926.78|1926.78|1927.12|1927.12|1923.74|1923.74|0
1591360800000|2020-06-05 12:40:00|1927.12|1927.12|1923.96|1923.96|1927.12|1927.12|1923.96|1923.96|0
1591361100000|2020-06-05 12:45:00|1924.22|1924.22|1924.26|1924.26|1924.8|1924.8|1922.45|1922.45|0
1591361400000|2020-06-05 12:50:00|1924.15|1924.15|1923.18|1923.18|1924.44|1924.44|1922.95|1922.95|0
1591361700000|2020-06-05 12:55:00|1923.25|1923.25|1920.52|1920.52|1923.78|1923.78|1919.99|1919.99|0
1591362000000|2020-06-05 13:00:00|1920.63|1920.63|1924.99|1924.99|1925.33|1925.33|1918.94|1918.94|0
1591362300000|2020-06-05 13:05:00|1924.76|1924.76|1921.15|1921.15|1925.12|1925.12|1920.95|1920.95|0
1591362600000|2020-06-05 13:10:00|1921.02|1921.02|1924.67|1924.67|1924.67|1924.67|1921.02|1921.02|0
1591362900000|2020-06-05 13:15:00|1924.9|1924.9|1924.96|1924.96|1925.49|1925.49|1923.73|1923.73|0
1591363200000|2020-06-05 13:20:00|1924.85|1924.85|1923.51|1923.51|1924.85|1924.85|1920.28|1920.28|0
1591363500000|2020-06-05 13:25:00|1923.37|1923.37|1925.91|1925.91|1927.16|1927.16|1923.37|1923.37|0
1591363800000|2020-06-05 13:30:00|1925.68|1925.68|1923.48|1923.48|1926.68|1926.68|1922.02|1922.02|0
1591364100000|2020-06-05 13:35:00|1923.71|1923.71|1924.83|1924.83|1925.33|1925.33|1922.57|1922.57|0
1591364400000|2020-06-05 13:40:00|1925.1|1925.1|1925.83|1925.83|1926.16|1926.16|1923.7|1923.7|0
1591364700000|2020-06-05 13:45:00|1926.06|1926.06|1927.01|1927.01|1927.99|1927.99|1925.14|1925.14|0
1591365000000|2020-06-05 13:50:00|1927.28|1927.28|1933.38|1933.38|1933.38|1933.38|1927.28|1927.28|0
1591365300000|2020-06-05 13:55:00|1933.45|1933.45|1933.4|1933.4|1933.75|1933.75|1929.97|1929.97|0
1591365600000|2020-06-05 14:00:00|1933.34|1933.34|1931.93|1931.93|1934.4|1934.4|1931.6|1931.6|0
1591365900000|2020-06-05 14:05:00|1932.05|1932.05|1929.4|1929.4|1933.47|1933.47|1929.4|1929.4|0
1591366200000|2020-06-05 14:10:00|1929.63|1929.63|1932.54|1932.54|1933.22|1933.22|1929.63|1929.63|0
1591366500000|2020-06-05 14:15:00|1932.41|1932.41|1932.37|1932.37|1933.11|1933.11|1929.27|1929.27|0
1591366800000|2020-06-05 14:20:00|1932.6|1932.6|1931.42|1931.42|1932.83|1932.83|1931.13|1931.13|0
1591367100000|2020-06-05 14:25:00|1931.29|1931.29|1930.77|1930.77|1932.15|1932.15|1930.2|1930.2|0
1591367400000|2020-06-05 14:30:00|1930.84|1930.84|1931.45|1931.45|1932.41|1932.41|1930.29|1930.29|0
1591367700000|2020-06-05 14:35:00|1931.97|1931.97|1939.13|1939.13|1939.14|1939.14|1931.97|1931.97|0
1591368000000|2020-06-05 14:40:00|1938.9|1938.9|1936.77|1936.77|1939.51|1939.51|1936.63|1936.63|0
1591368300000|2020-06-05 14:45:00|1936.65|1936.65|1936.41|1936.41|1936.65|1936.65|1934.25|1934.25|0
1591368600000|2020-06-05 14:50:00|1936.34|1936.34|1931.8|1931.8|1936.34|1936.34|1931.69|1931.69|0
1591368900000|2020-06-05 14:55:00|1931.57|1931.57|1930.8|1930.8|1932.4|1932.4|1930.45|1930.45|0
1591369200000|2020-06-05 15:00:00|1930.45|1930.45|1933.01|1933.01|1933.35|1933.35|1929.48|1929.48|0
1591369500000|2020-06-05 15:05:00|1932.88|1932.88|1931.91|1931.91|1934.13|1934.13|1931.34|1931.34|0
1591369800000|2020-06-05 15:10:00|1931.84|1931.84|1934.58|1934.58|1934.58|1934.58|1931.52|1931.52|0
1591370100000|2020-06-05 15:15:00|1934.44|1934.44|1932.15|1932.15|1934.51|1934.51|1931.59|1931.59|0
1591370400000|2020-06-05 15:20:00|1932.29|1932.29|1933.68|1933.68|1933.79|1933.79|1930.95|1930.95|0
1591370700000|2020-06-05 15:25:00|1933.82|1933.82|1933.77|1933.77|1936.8|1936.8|1933.05|1933.05|0
1591600500000|2020-06-08 07:15:00|1903.5|1903.5|1904.81|1904.81|1905.53|1905.53|1900.53|1900.53|0
1591600800000|2020-06-08 07:20:00|1904.93|1904.93|1908|1908|1908.3|1908.3|1904.46|1904.46|0
1591601100000|2020-06-08 07:25:00|1907.86|1907.86|1907.1|1907.1|1907.91|1907.91|1906.23|1906.23|0
1591601400000|2020-06-08 07:30:00|1907.37|1907.37|1910.44|1910.44|1910.94|1910.94|1907.37|1907.37|0
1591601700000|2020-06-08 07:35:00|1910.65|1910.65|1910.47|1910.47|1911.59|1911.59|1909.48|1909.48|0
1591602000000|2020-06-08 07:40:00|1910.13|1910.13|1906.06|1906.06|1910.13|1910.13|1904.62|1904.62|0
1591602300000|2020-06-08 07:45:00|1905.6|1905.6|1904.34|1904.34|1906.21|1906.21|1904.17|1904.17|0
1591602600000|2020-06-08 07:50:00|1904.13|1904.13|1905.62|1905.62|1905.96|1905.96|1904.04|1904.04|0
1591602900000|2020-06-08 07:55:00|1905.39|1905.39|1900.62|1900.62|1905.48|1905.48|1900.62|1900.62|0
1591603200000|2020-06-08 08:00:00|1900.15|1900.15|1904.52|1904.52|1904.53|1904.53|1900.08|1900.08|0
1591603500000|2020-06-08 08:05:00|1904.07|1904.07|1906.18|1906.18|1906.59|1906.59|1903.65|1903.65|0
1591603800000|2020-06-08 08:10:00|1906.11|1906.11|1908.22|1908.22|1908.56|1908.56|1905.81|1905.81|0
1591604100000|2020-06-08 08:15:00|1908.08|1908.08|1909.04|1909.04|1909.21|1909.21|1907.92|1907.92|0
1591604400000|2020-06-08 08:20:00|1908.7|1908.7|1907.23|1907.23|1909.74|1909.74|1907.23|1907.23|0
1591604700000|2020-06-08 08:25:00|1907.3|1907.3|1907.87|1907.87|1909.42|1909.42|1906.6|1906.6|0
1591605000000|2020-06-08 08:30:00|1907.98|1907.98|1908.6|1908.6|1908.73|1908.73|1906.55|1906.55|0
1591605300000|2020-06-08 08:35:00|1908.36|1908.36|1908.19|1908.19|1908.96|1908.96|1907.71|1907.71|0
1591605600000|2020-06-08 08:40:00|1908.26|1908.26|1910.2|1910.2|1911.35|1911.35|1908.25|1908.25|0
1591605900000|2020-06-08 08:45:00|1910.13|1910.13|1912.85|1912.85|1913.08|1913.08|1909.17|1909.17|0
1591606200000|2020-06-08 08:50:00|1912.98|1912.98|1912.55|1912.55|1913.83|1913.83|1912.09|1912.09|0
1591606500000|2020-06-08 08:55:00|1912.42|1912.42|1911.5|1911.5|1914.96|1914.96|1911.5|1911.5|0
1591606800000|2020-06-08 09:00:00|1911.39|1911.39|1910.67|1910.67|1912.23|1912.23|1910.01|1910.01|0
1591607100000|2020-06-08 09:05:00|1910.6|1910.6|1912.97|1912.97|1913.66|1913.66|1909.93|1909.93|0
1591607400000|2020-06-08 09:10:00|1913.08|1913.08|1910.91|1910.91|1914.17|1914.17|1910.91|1910.91|0
1591607700000|2020-06-08 09:15:00|1910.68|1910.68|1913.96|1913.96|1914.02|1914.02|1909.57|1909.57|0
1591608000000|2020-06-08 09:20:00|1913.82|1913.82|1906.6|1906.6|1913.82|1913.82|1906.37|1906.37|0
1591608300000|2020-06-08 09:25:00|1906.73|1906.73|1906|1906|1906.73|1906.73|1905.08|1905.08|0
1591608600000|2020-06-08 09:30:00|1905.88|1905.88|1907.52|1907.52|1907.67|1907.67|1905.65|1905.65|0
1591608900000|2020-06-08 09:35:00|1907.58|1907.58|1905.81|1905.81|1907.85|1907.85|1905.09|1905.09|0
1591609200000|2020-06-08 09:40:00|1905.34|1905.34|1902.03|1902.03|1905.34|1905.34|1902.03|1902.03|0
1591609500000|2020-06-08 09:45:00|1901.68|1901.68|1901.69|1901.69|1902.49|1902.49|1901.19|1901.19|0
1591609800000|2020-06-08 09:50:00|1901.75|1901.75|1902.95|1902.95|1902.95|1902.95|1900.97|1900.97|0
1591610100000|2020-06-08 09:55:00|1903.08|1903.08|1902.69|1902.69|1903.82|1903.82|1901.98|1901.98|0
1591610400000|2020-06-08 10:00:00|1902.58|1902.58|1901.3|1901.3|1903.87|1903.87|1901.3|1901.3|0
1591610700000|2020-06-08 10:05:00|1901.75|1901.75|1905.07|1905.07|1905.07|1905.07|1901.38|1901.38|0
1591611000000|2020-06-08 10:10:00|1905|1905|1903.44|1903.44|1905.76|1905.76|1903.44|1903.44|0
1591611300000|2020-06-08 10:15:00|1903.23|1903.23|1903.25|1903.25|1904.56|1904.56|1903.16|1903.16|0
1591611600000|2020-06-08 10:20:00|1903.31|1903.31|1903.62|1903.62|1904.03|1904.03|1902.1|1902.1|0
1591611900000|2020-06-08 10:25:00|1903.83|1903.83|1904.19|1904.19|1904.68|1904.68|1903.83|1903.83|0
1591612200000|2020-06-08 10:30:00|1904.42|1904.42|1905.07|1905.07|1905.07|1905.07|1902.62|1902.62|0
1591612500000|2020-06-08 10:35:00|1905.21|1905.21|1907.74|1907.74|1907.74|1907.74|1905.07|1905.07|0
1591612800000|2020-06-08 10:40:00|1907.67|1907.67|1906.06|1906.06|1908.24|1908.24|1906.06|1906.06|0
1591613100000|2020-06-08 10:45:00|1906.29|1906.29|1904.41|1904.41|1906.29|1906.29|1903.99|1903.99|0
1591613400000|2020-06-08 10:50:00|1904.34|1904.34|1903.44|1903.44|1905.16|1905.16|1902.86|1902.86|0
1591613700000|2020-06-08 10:55:00|1903.72|1903.72|1904.25|1904.25|1904.93|1904.93|1903.57|1903.57|0
1591614000000|2020-06-08 11:00:00|1903.35|1903.35|1904.83|1904.83|1905.57|1905.57|1903.34|1903.34|0
1591614300000|2020-06-08 11:05:00|1904.71|1904.71|1901.59|1901.59|1904.83|1904.83|1901.13|1901.13|0
1591614600000|2020-06-08 11:10:00|1901.47|1901.47|1901.37|1901.37|1902.39|1902.39|1900.81|1900.81|0
1591614900000|2020-06-08 11:15:00|1901.09|1901.09|1901.55|1901.55|1901.97|1901.97|1900.36|1900.36|0
1591615200000|2020-06-08 11:20:00|1901.78|1901.78|1902.12|1902.12|1902.53|1902.53|1901.48|1901.48|0
1591615500000|2020-06-08 11:25:00|1901.71|1901.71|1900.24|1900.24|1901.85|1901.85|1899.64|1899.64|0
1591615800000|2020-06-08 11:30:00|1900.3|1900.3|1900.65|1900.65|1901.63|1901.63|1900.1|1900.1|0
1591616100000|2020-06-08 11:35:00|1900.72|1900.72|1899.32|1899.32|1900.72|1900.72|1898.8|1898.8|0
1591616400000|2020-06-08 11:40:00|1899.06|1899.06|1897.71|1897.71|1899.4|1899.4|1897.65|1897.65|0
1591616700000|2020-06-08 11:45:00|1897.6|1897.6|1893.94|1893.94|1897.6|1897.6|1893.94|1893.94|0
1591617000000|2020-06-08 11:50:00|1894.28|1894.28|1896.94|1896.94|1897.66|1897.66|1894.16|1894.16|0
1591617300000|2020-06-08 11:55:00|1896.87|1896.87|1896.61|1896.61|1897.54|1897.54|1896.52|1896.52|0
1591617600000|2020-06-08 12:00:00|1896.22|1896.22|1894.87|1894.87|1896.61|1896.61|1894.81|1894.81|0
1591617900000|2020-06-08 12:05:00|1894.64|1894.64|1894.71|1894.71|1895.31|1895.31|1894.22|1894.22|0
1591618200000|2020-06-08 12:10:00|1894.91|1894.91|1897.08|1897.08|1897.36|1897.36|1894.91|1894.91|0
1591618500000|2020-06-08 12:15:00|1897.31|1897.31|1898.2|1898.2|1898.2|1898.2|1896.62|1896.62|0
1591618800000|2020-06-08 12:20:00|1898.31|1898.31|1900.69|1900.69|1901.47|1901.47|1898.31|1898.31|0
1591619100000|2020-06-08 12:25:00|1901.15|1901.15|1900.42|1900.42|1901.43|1901.43|1899.77|1899.77|0
1591619400000|2020-06-08 12:30:00|1900.15|1900.15|1901.58|1901.58|1902.61|1902.61|1900.15|1900.15|0
1591619700000|2020-06-08 12:35:00|1901.46|1901.46|1901.8|1901.8|1902.72|1902.72|1901.46|1901.46|0
1591620000000|2020-06-08 12:40:00|1901.67|1901.67|1902.07|1902.07|1902.93|1902.93|1901.6|1901.6|0
1591620300000|2020-06-08 12:45:00|1901.8|1901.8|1904.21|1904.21|1904.21|1904.21|1901.8|1901.8|0
1591620600000|2020-06-08 12:50:00|1904.44|1904.44|1906.1|1906.1|1906.62|1906.62|1904.04|1904.04|0
1591620900000|2020-06-08 12:55:00|1905.87|1905.87|1910.92|1910.92|1911.06|1911.06|1905.87|1905.87|0
1591621200000|2020-06-08 13:00:00|1911.15|1911.15|1910.55|1910.55|1912.42|1912.42|1910.55|1910.55|0
1591621500000|2020-06-08 13:05:00|1910.32|1910.32|1908.82|1908.82|1910.78|1910.78|1908.13|1908.13|0
1591621800000|2020-06-08 13:10:00|1908.71|1908.71|1911.36|1911.36|1911.36|1911.36|1907.71|1907.71|0
1591622100000|2020-06-08 13:15:00|1911.13|1911.13|1911.15|1911.15|1911.99|1911.99|1911.13|1911.13|0
1591622400000|2020-06-08 13:20:00|1911.27|1911.27|1911.7|1911.7|1912.05|1912.05|1910.83|1910.83|0
1591622700000|2020-06-08 13:25:00|1911.57|1911.57|1910.52|1910.52|1912.16|1912.16|1910.45|1910.45|0
1591623000000|2020-06-08 13:30:00|1910.45|1910.45|1911.03|1911.03|1912.69|1912.69|1910.17|1910.17|0
1591623300000|2020-06-08 13:35:00|1911.17|1911.17|1911.09|1911.09|1911.66|1911.66|1909.75|1909.75|0
1591623600000|2020-06-08 13:40:00|1911.02|1911.02|1910.64|1910.64|1911.23|1911.23|1908.04|1908.04|0
1591623900000|2020-06-08 13:45:00|1910.71|1910.71|1908.84|1908.84|1911.3|1911.3|1908.16|1908.16|0
1591624200000|2020-06-08 13:50:00|1909.07|1909.07|1911.21|1911.21|1911.32|1911.32|1908.04|1908.04|0
1591624500000|2020-06-08 13:55:00|1911.34|1911.34|1909.61|1909.61|1912.24|1912.24|1909.21|1909.21|0
1591624800000|2020-06-08 14:00:00|1909.74|1909.74|1906.81|1906.81|1909.89|1909.89|1905.92|1905.92|0
1591625100000|2020-06-08 14:05:00|1906.74|1906.74|1904.52|1904.52|1906.9|1906.9|1904.41|1904.41|0
1591625400000|2020-06-08 14:10:00|1904.59|1904.59|1903.22|1903.22|1904.59|1904.59|1901.84|1901.84|0
1591625700000|2020-06-08 14:15:00|1902.81|1902.81|1899.97|1899.97|1903.43|1903.43|1899.97|1899.97|0
1591626000000|2020-06-08 14:20:00|1899.81|1899.81|1902.06|1902.06|1902.06|1902.06|1898.54|1898.54|0
1591626300000|2020-06-08 14:25:00|1901.94|1901.94|1902.46|1902.46|1902.48|1902.48|1901.07|1901.07|0
1591626600000|2020-06-08 14:30:00|1902.66|1902.66|1900.63|1900.63|1902.94|1902.94|1900.18|1900.18|0
1591626900000|2020-06-08 14:35:00|1901.2|1901.2|1903.63|1903.63|1904.48|1904.48|1900.38|1900.38|0
1591627200000|2020-06-08 14:40:00|1903.49|1903.49|1903.72|1903.72|1905.74|1905.74|1903.38|1903.38|0
1591627500000|2020-06-08 14:45:00|1903.66|1903.66|1904.34|1904.34|1905.53|1905.53|1902.67|1902.67|0
1591627800000|2020-06-08 14:50:00|1904.23|1904.23|1907.59|1907.59|1907.59|1907.59|1904.11|1904.11|0
1591628100000|2020-06-08 14:55:00|1907.36|1907.36|1906.48|1906.48|1907.36|1907.36|1905.22|1905.22|0
1591628400000|2020-06-08 15:00:00|1906.25|1906.25|1903.13|1903.13|1906.46|1906.46|1902.17|1902.17|0
1591628700000|2020-06-08 15:05:00|1903.59|1903.59|1901.53|1901.53|1904.36|1904.36|1901.43|1901.43|0
1591629000000|2020-06-08 15:10:00|1901.6|1901.6|1905.48|1905.48|1905.55|1905.55|1901.47|1901.47|0
1591629300000|2020-06-08 15:15:00|1905.41|1905.41|1905.95|1905.95|1906.78|1906.78|1904.64|1904.64|0
1591629600000|2020-06-08 15:20:00|1906.18|1906.18|1905.19|1905.19|1906.32|1906.32|1904.35|1904.35|0
1591629900000|2020-06-08 15:25:00|1905.42|1905.42|1910.02|1910.02|1910.47|1910.47|1905.41|1905.41|0
1591686900000|2020-06-09 07:15:00|1921.95|1921.95|1924.36|1924.36|1925.24|1925.24|1921.92|1921.92|0
1591687200000|2020-06-09 07:20:00|1924.3|1924.3|1919.97|1919.97|1924.36|1924.36|1919.23|1919.23|0
1591687500000|2020-06-09 07:25:00|1920.75|1920.75|1917.67|1917.67|1921.78|1921.78|1916.44|1916.44|0
1591687800000|2020-06-09 07:30:00|1917.44|1917.44|1918.64|1918.64|1919.03|1919.03|1914.84|1914.84|0
1591688100000|2020-06-09 07:35:00|1918.5|1918.5|1912.06|1912.06|1918.5|1918.5|1911.54|1911.54|0
1591688400000|2020-06-09 07:40:00|1911.19|1911.19|1908.37|1908.37|1912.87|1912.87|1908.3|1908.3|0
1591688700000|2020-06-09 07:45:00|1908.6|1908.6|1909.92|1909.92|1910.57|1910.57|1907.72|1907.72|0
1591689000000|2020-06-09 07:50:00|1909.77|1909.77|1909.33|1909.33|1910.1|1910.1|1908.35|1908.35|0
1591689300000|2020-06-09 07:55:00|1909.56|1909.56|1909.21|1909.21|1911.37|1911.37|1907.39|1907.39|0
1591689600000|2020-06-09 08:00:00|1910.04|1910.04|1917.29|1917.29|1917.29|1917.29|1909.63|1909.63|0
1591689900000|2020-06-09 08:05:00|1916.94|1916.94|1914.52|1914.52|1916.94|1916.94|1913.62|1913.62|0
1591690200000|2020-06-09 08:10:00|1915.12|1915.12|1915.42|1915.42|1916.55|1916.55|1914.29|1914.29|0
1591690500000|2020-06-09 08:15:00|1914.96|1914.96|1909.09|1909.09|1915.7|1915.7|1908.74|1908.74|0
1591690800000|2020-06-09 08:20:00|1909.32|1909.32|1908.13|1908.13|1909.71|1909.71|1907.71|1907.71|0
1591691100000|2020-06-09 08:25:00|1908.18|1908.18|1904|1904|1908.18|1908.18|1903.61|1903.61|0
1591691400000|2020-06-09 08:30:00|1904.23|1904.23|1906.93|1906.93|1907.94|1907.94|1904.23|1904.23|0
1591691700000|2020-06-09 08:35:00|1906.8|1906.8|1909.76|1909.76|1909.94|1909.94|1906.68|1906.68|0
1591692000000|2020-06-09 08:40:00|1909.89|1909.89|1906.19|1906.19|1911.1|1911.1|1905.96|1905.96|0
1591692300000|2020-06-09 08:45:00|1905.57|1905.57|1906.27|1906.27|1907.75|1907.75|1904.81|1904.81|0
1591692600000|2020-06-09 08:50:00|1906.14|1906.14|1906|1906|1907.06|1907.06|1904.95|1904.95|0
1591692900000|2020-06-09 08:55:00|1905.93|1905.93|1900.41|1900.41|1905.93|1905.93|1900.37|1900.37|0
1591693200000|2020-06-09 09:00:00|1900.76|1900.76|1901.95|1901.95|1901.95|1901.95|1900.29|1900.29|0
1591693500000|2020-06-09 09:05:00|1901.49|1901.49|1900.78|1900.78|1902.4|1902.4|1900.2|1900.2|0
1591693800000|2020-06-09 09:10:00|1901.01|1901.01|1900.49|1900.49|1901.51|1901.51|1899.53|1899.53|0
1591694100000|2020-06-09 09:15:00|1900.61|1900.61|1899.98|1899.98|1903|1903|1899.75|1899.75|0
1591694400000|2020-06-09 09:20:00|1900.25|1900.25|1901.85|1901.85|1902.5|1902.5|1900.09|1900.09|0
1591694700000|2020-06-09 09:25:00|1901.39|1901.39|1903.69|1903.69|1904.33|1904.33|1901.34|1901.34|0
1591695000000|2020-06-09 09:30:00|1903.83|1903.83|1907.69|1907.69|1907.86|1907.86|1903.62|1903.62|0
1591695300000|2020-06-09 09:35:00|1907.47|1907.47|1909.31|1909.31|1910.12|1910.12|1906.91|1906.91|0
1591695600000|2020-06-09 09:40:00|1909.38|1909.38|1909.22|1909.22|1910.39|1910.39|1908.42|1908.42|0
1591695900000|2020-06-09 09:45:00|1909.31|1909.31|1908.96|1908.96|1909.69|1909.69|1908.15|1908.15|0
1591696200000|2020-06-09 09:50:00|1908.84|1908.84|1907.84|1907.84|1910.12|1910.12|1907.77|1907.77|0
1591696500000|2020-06-09 09:55:00|1907.61|1907.61|1903.83|1903.83|1907.75|1907.75|1903.48|1903.48|0
1591696800000|2020-06-09 10:00:00|1903.7|1903.7|1901.62|1901.62|1903.98|1903.98|1901.39|1901.39|0
1591697100000|2020-06-09 10:05:00|1901.9|1901.9|1902.48|1902.48|1902.56|1902.56|1901.11|1901.11|0
1591697400000|2020-06-09 10:10:00|1901.91|1901.91|1896.87|1896.87|1901.91|1901.91|1896.87|1896.87|0
1591697700000|2020-06-09 10:15:00|1896.4|1896.4|1896.77|1896.77|1897.58|1897.58|1896.27|1896.27|0
1591698000000|2020-06-09 10:20:00|1896.6|1896.6|1896.24|1896.24|1897.2|1897.2|1895.69|1895.69|0
1591698300000|2020-06-09 10:25:00|1896.3|1896.3|1896.98|1896.98|1897.62|1897.62|1896.13|1896.13|0
1591698600000|2020-06-09 10:30:00|1897.21|1897.21|1899.19|1899.19|1899.19|1899.19|1896.63|1896.63|0
1591698900000|2020-06-09 10:35:00|1898.73|1898.73|1897.81|1897.81|1898.94|1898.94|1897.33|1897.33|0
1591699200000|2020-06-09 10:40:00|1897.95|1897.95|1898.43|1898.43|1899.17|1899.17|1897.91|1897.91|0
1591699500000|2020-06-09 10:45:00|1898.29|1898.29|1897.84|1897.84|1898.67|1898.67|1897.25|1897.25|0
1591699800000|2020-06-09 10:50:00|1897.27|1897.27|1896.27|1896.27|1898.06|1898.06|1896.27|1896.27|0
1591700100000|2020-06-09 10:55:00|1896.67|1896.67|1897.55|1897.55|1897.96|1897.96|1896.67|1896.67|0
1591700400000|2020-06-09 11:00:00|1896.8|1896.8|1896.21|1896.21|1898.2|1898.2|1895.3|1895.3|0
1591700700000|2020-06-09 11:05:00|1897.04|1897.04|1897.34|1897.34|1898.02|1898.02|1896.9|1896.9|0
1591701000000|2020-06-09 11:10:00|1897.27|1897.27|1897.6|1897.6|1898.35|1898.35|1896.81|1896.81|0
1591701300000|2020-06-09 11:15:00|1897.94|1897.94|1897.51|1897.51|1898.08|1898.08|1896.33|1896.33|0
1591701600000|2020-06-09 11:20:00|1897.58|1897.58|1897.49|1897.49|1898.55|1898.55|1897.45|1897.45|0
1591701900000|2020-06-09 11:25:00|1897.35|1897.35|1896.64|1896.64|1897.35|1897.35|1895.29|1895.29|0
1591702200000|2020-06-09 11:30:00|1896.41|1896.41|1896.17|1896.17|1897.21|1897.21|1895.61|1895.61|0
1591702500000|2020-06-09 11:35:00|1896.24|1896.24|1897.18|1897.18|1897.46|1897.46|1895.78|1895.78|0
1591702800000|2020-06-09 11:40:00|1897.64|1897.64|1899.29|1899.29|1899.64|1899.64|1897.52|1897.52|0
1591703100000|2020-06-09 11:45:00|1899.18|1899.18|1898.58|1898.58|1899.53|1899.53|1898.34|1898.34|0
1591703400000|2020-06-09 11:50:00|1898.81|1898.81|1896.72|1896.72|1898.81|1898.81|1896.49|1896.49|0
1591703700000|2020-06-09 11:55:00|1896.57|1896.57|1896.09|1896.09|1896.7|1896.7|1895.77|1895.77|0
1591704000000|2020-06-09 12:00:00|1896.15|1896.15|1898.37|1898.37|1898.51|1898.51|1895.42|1895.42|0
1591704300000|2020-06-09 12:05:00|1898.58|1898.58|1898.03|1898.03|1898.65|1898.65|1897.04|1897.04|0
1591704600000|2020-06-09 12:10:00|1898.14|1898.14|1898.94|1898.94|1899.37|1899.37|1897.52|1897.52|0
1591704900000|2020-06-09 12:15:00|1898.59|1898.59|1900.83|1900.83|1901.17|1901.17|1898.49|1898.49|0
1591705200000|2020-06-09 12:20:00|1901.18|1901.18|1902.55|1902.55|1902.73|1902.73|1900.81|1900.81|0
1591705500000|2020-06-09 12:25:00|1902.61|1902.61|1904.35|1904.35|1904.37|1904.37|1902.48|1902.48|0
1591705800000|2020-06-09 12:30:00|1904.47|1904.47|1903.35|1903.35|1905.04|1905.04|1903.35|1903.35|0
1591706100000|2020-06-09 12:35:00|1903.49|1903.49|1901.15|1901.15|1903.82|1903.82|1901.15|1901.15|0
1591706400000|2020-06-09 12:40:00|1901.38|1901.38|1902.3|1902.3|1903.08|1903.08|1901.08|1901.08|0
1591706700000|2020-06-09 12:45:00|1902.53|1902.53|1902.76|1902.76|1903.36|1903.36|1901.44|1901.44|0
1591707000000|2020-06-09 12:50:00|1902.83|1902.83|1904.45|1904.45|1904.93|1904.93|1902.83|1902.83|0
1591707300000|2020-06-09 12:55:00|1904.57|1904.57|1903.93|1903.93|1904.82|1904.82|1903.38|1903.38|0
1591707600000|2020-06-09 13:00:00|1903.7|1903.7|1906.18|1906.18|1906.44|1906.44|1903.7|1903.7|0
1591707900000|2020-06-09 13:05:00|1905.95|1905.95|1906.96|1906.96|1907.33|1907.33|1905.38|1905.38|0
1591708200000|2020-06-09 13:10:00|1907.03|1907.03|1907.22|1907.22|1907.99|1907.99|1906.51|1906.51|0
1591708500000|2020-06-09 13:15:00|1907.29|1907.29|1904.9|1904.9|1907.7|1907.7|1904.49|1904.49|0
1591708800000|2020-06-09 13:20:00|1905.36|1905.36|1906.69|1906.69|1907.23|1907.23|1905.36|1905.36|0
1591709100000|2020-06-09 13:25:00|1906.76|1906.76|1906.04|1906.04|1908.44|1908.44|1905.77|1905.77|0
1591709400000|2020-06-09 13:30:00|1905.76|1905.76|1901.63|1901.63|1905.97|1905.97|1901.26|1901.26|0
1591709700000|2020-06-09 13:35:00|1901.56|1901.56|1901.04|1901.04|1902.96|1902.96|1900.39|1900.39|0
1591710000000|2020-06-09 13:40:00|1901.18|1901.18|1904.13|1904.13|1904.36|1904.36|1900.85|1900.85|0
1591710300000|2020-06-09 13:45:00|1904.69|1904.69|1904.23|1904.23|1905.29|1905.29|1902.94|1902.94|0
1591710600000|2020-06-09 13:50:00|1904.02|1904.02|1905.23|1905.23|1905.23|1905.23|1903.31|1903.31|0
1591710900000|2020-06-09 13:55:00|1905.44|1905.44|1905.11|1905.11|1906.03|1906.03|1904.21|1904.21|0
1591711200000|2020-06-09 14:00:00|1905.25|1905.25|1902.68|1902.68|1905.25|1905.25|1902.68|1902.68|0
1591711500000|2020-06-09 14:05:00|1902.45|1902.45|1902.28|1902.28|1903.69|1903.69|1901.5|1901.5|0
1591711800000|2020-06-09 14:10:00|1902|1902|1900.94|1900.94|1902|1902|1899.56|1899.56|0
1591712100000|2020-06-09 14:15:00|1900.74|1900.74|1904.54|1904.54|1904.68|1904.68|1900|1900|0
1591712400000|2020-06-09 14:20:00|1904.41|1904.41|1906.23|1906.23|1906.23|1906.23|1903.42|1903.42|0
1591712700000|2020-06-09 14:25:00|1906|1906|1906.27|1906.27|1907.45|1907.45|1905.72|1905.72|0
1591713000000|2020-06-09 14:30:00|1905.73|1905.73|1900.78|1900.78|1905.73|1905.73|1900.78|1900.78|0
1591713300000|2020-06-09 14:35:00|1900.15|1900.15|1900.01|1900.01|1902.04|1902.04|1898.97|1898.97|0
1591713600000|2020-06-09 14:40:00|1900.42|1900.42|1901.88|1901.88|1903.45|1903.45|1900.01|1900.01|0
1591713900000|2020-06-09 14:45:00|1901.99|1901.99|1905.76|1905.76|1905.76|1905.76|1901.63|1901.63|0
1591714200000|2020-06-09 14:50:00|1905.99|1905.99|1905.85|1905.85|1907.64|1907.64|1905.3|1905.3|0
1591714500000|2020-06-09 14:55:00|1905.92|1905.92|1903.34|1903.34|1905.92|1905.92|1902.75|1902.75|0
1591714800000|2020-06-09 15:00:00|1903.11|1903.11|1904.97|1904.97|1904.97|1904.97|1901.89|1901.89|0
1591715100000|2020-06-09 15:05:00|1904.74|1904.74|1904.94|1904.94|1905.14|1905.14|1903.5|1903.5|0
1591715400000|2020-06-09 15:10:00|1905.08|1905.08|1904.6|1904.6|1905.72|1905.72|1903.84|1903.84|0
1591715700000|2020-06-09 15:15:00|1904.83|1904.83|1903.51|1903.51|1904.83|1904.83|1903.07|1903.07|0
1591716000000|2020-06-09 15:20:00|1903.58|1903.58|1903.6|1903.6|1904.8|1904.8|1903.18|1903.18|0
1591716300000|2020-06-09 15:25:00|1903.37|1903.37|1901.92|1901.92|1903.37|1903.37|1898.5|1898.5|0
1591773300000|2020-06-10 07:15:00|1909.28|1909.28|1896.59|1896.59|1909.28|1909.28|1893.47|1893.47|0
1591773600000|2020-06-10 07:20:00|1895.44|1895.44|1881.77|1881.77|1896.7|1896.7|1881.77|1881.77|0
1591773900000|2020-06-10 07:25:00|1881.37|1881.37|1889.41|1889.41|1889.41|1889.41|1881.1|1881.1|0
1591774200000|2020-06-10 07:30:00|1889.18|1889.18|1893.33|1893.33|1894.48|1894.48|1887.69|1887.69|0
1591774500000|2020-06-10 07:35:00|1893.1|1893.1|1890.24|1890.24|1893.76|1893.76|1889.86|1889.86|0
1591774800000|2020-06-10 07:40:00|1890.17|1890.17|1892.3|1892.3|1892.3|1892.3|1888.85|1888.85|0
1591775100000|2020-06-10 07:45:00|1892.99|1892.99|1894.23|1894.23|1895.81|1895.81|1891.85|1891.85|0
1591775400000|2020-06-10 07:50:00|1894.92|1894.92|1895.76|1895.76|1898.25|1898.25|1893.79|1893.79|0
1591775700000|2020-06-10 07:55:00|1896.22|1896.22|1897.67|1897.67|1899.21|1899.21|1896.22|1896.22|0
1591776000000|2020-06-10 08:00:00|1897.74|1897.74|1895.84|1895.84|1897.95|1897.95|1894.69|1894.69|0
1591776300000|2020-06-10 08:05:00|1895.21|1895.21|1894.59|1894.59|1896.78|1896.78|1894.31|1894.31|0
1591776600000|2020-06-10 08:10:00|1894.63|1894.63|1895.43|1895.43|1895.61|1895.61|1893.75|1893.75|0
1591776900000|2020-06-10 08:15:00|1895.64|1895.64|1895.95|1895.95|1897.16|1897.16|1893.04|1893.04|0
1591777200000|2020-06-10 08:20:00|1896.64|1896.64|1896.07|1896.07|1897.26|1897.26|1893.94|1893.94|0
1591777500000|2020-06-10 08:25:00|1895.84|1895.84|1893.32|1893.32|1896.42|1896.42|1893.32|1893.32|0
1591777800000|2020-06-10 08:30:00|1891.93|1891.93|1892.29|1892.29|1893.68|1893.68|1891.49|1891.49|0
1591778100000|2020-06-10 08:35:00|1892.81|1892.81|1892.71|1892.71|1893.95|1893.95|1892.54|1892.54|0
1591778400000|2020-06-10 08:40:00|1892.58|1892.58|1891.49|1891.49|1892.58|1892.58|1891.41|1891.41|0
1591778700000|2020-06-10 08:45:00|1891.09|1891.09|1890.45|1890.45|1891.5|1891.5|1889.97|1889.97|0
1591779000000|2020-06-10 08:50:00|1890.11|1890.11|1890.01|1890.01|1890.99|1890.99|1889.1|1889.1|0
1591779300000|2020-06-10 08:55:00|1889.56|1889.56|1884.41|1884.41|1889.58|1889.58|1884.41|1884.41|0
1591779600000|2020-06-10 09:00:00|1884.55|1884.55|1877.44|1877.44|1884.99|1884.99|1877.44|1877.44|0
1591779900000|2020-06-10 09:05:00|1877.32|1877.32|1877.99|1877.99|1878.39|1878.39|1876.12|1876.12|0
1591780200000|2020-06-10 09:10:00|1877.86|1877.86|1878.78|1878.78|1880.25|1880.25|1877.72|1877.72|0
1591780500000|2020-06-10 09:15:00|1879.04|1879.04|1877.65|1877.65|1879.04|1879.04|1877.58|1877.58|0
1591780800000|2020-06-10 09:20:00|1877.71|1877.71|1878.15|1878.15|1879.73|1879.73|1877.71|1877.71|0
1591781100000|2020-06-10 09:25:00|1877.92|1877.92|1879.67|1879.67|1879.67|1879.67|1877.18|1877.18|0
1591781400000|2020-06-10 09:30:00|1880.06|1880.06|1880.09|1880.09|1881.2|1881.2|1879.6|1879.6|0
1591781700000|2020-06-10 09:35:00|1879.95|1879.95|1879.11|1879.11|1879.95|1879.95|1878.9|1878.9|0
1591782000000|2020-06-10 09:40:00|1878.97|1878.97|1877.55|1877.55|1879.68|1879.68|1877.43|1877.43|0
1591782300000|2020-06-10 09:45:00|1877.59|1877.59|1873.26|1873.26|1877.59|1877.59|1872.98|1872.98|0
1591782600000|2020-06-10 09:50:00|1873.61|1873.61|1876.15|1876.15|1876.15|1876.15|1873.61|1873.61|0
1591782900000|2020-06-10 09:55:00|1876.24|1876.24|1876.66|1876.66|1876.75|1876.75|1874.4|1874.4|0
1591783200000|2020-06-10 10:00:00|1876.92|1876.92|1878.61|1878.61|1878.61|1878.61|1876.27|1876.27|0
1591783500000|2020-06-10 10:05:00|1878.84|1878.84|1877.16|1877.16|1878.84|1878.84|1876.6|1876.6|0
1591783800000|2020-06-10 10:10:00|1877.5|1877.5|1877.6|1877.6|1878.33|1878.33|1877.03|1877.03|0
1591784100000|2020-06-10 10:15:00|1877.57|1877.57|1876.19|1876.19|1879.45|1879.45|1876.19|1876.19|0
1591784400000|2020-06-10 10:20:00|1876.46|1876.46|1877.1|1877.1|1877.76|1877.76|1876.46|1876.46|0
1591784700000|2020-06-10 10:25:00|1877.13|1877.13|1875.6|1875.6|1877.13|1877.13|1874.83|1874.83|0
1591785000000|2020-06-10 10:30:00|1875.73|1875.73|1876.9|1876.9|1877.25|1877.25|1875.29|1875.29|0
1591785300000|2020-06-10 10:35:00|1877.25|1877.25|1878.56|1878.56|1879.09|1879.09|1877.25|1877.25|0
1591785600000|2020-06-10 10:40:00|1878.79|1878.79|1879.48|1879.48|1879.66|1879.66|1878.52|1878.52|0
1591785900000|2020-06-10 10:45:00|1879.62|1879.62|1882.36|1882.36|1882.36|1882.36|1879.48|1879.48|0
1591786200000|2020-06-10 10:50:00|1882.25|1882.25|1882.53|1882.53|1883.65|1883.65|1882.07|1882.07|0
1591786500000|2020-06-10 10:55:00|1882.3|1882.3|1884.6|1884.6|1884.6|1884.6|1882.3|1882.3|0
1591786800000|2020-06-10 11:00:00|1883.8|1883.8|1881.95|1881.95|1884.72|1884.72|1881.65|1881.65|0
1591787100000|2020-06-10 11:05:00|1881.54|1881.54|1879.48|1879.48|1881.78|1881.78|1879.35|1879.35|0
1591787400000|2020-06-10 11:10:00|1879.71|1879.71|1878.42|1878.42|1880.02|1880.02|1878|1878|0
1591787700000|2020-06-10 11:15:00|1878.32|1878.32|1878.02|1878.02|1878.89|1878.89|1877.79|1877.79|0
1591788000000|2020-06-10 11:20:00|1877.91|1877.91|1879.36|1879.36|1879.36|1879.36|1877.75|1877.75|0
1591788300000|2020-06-10 11:25:00|1879.39|1879.39|1877.95|1877.95|1880.38|1880.38|1877.95|1877.95|0
1591788600000|2020-06-10 11:30:00|1877.72|1877.72|1878.83|1878.83|1880.47|1880.47|1877.72|1877.72|0
1591788900000|2020-06-10 11:35:00|1878.71|1878.71|1878.21|1878.21|1879.77|1879.77|1877.42|1877.42|0
1591789200000|2020-06-10 11:40:00|1878.34|1878.34|1873.8|1873.8|1878.34|1878.34|1873.8|1873.8|0
1591789500000|2020-06-10 11:45:00|1873.55|1873.55|1873.97|1873.97|1874.51|1874.51|1872.68|1872.68|0
1591789800000|2020-06-10 11:50:00|1873.74|1873.74|1873.67|1873.67|1874.04|1874.04|1872.5|1872.5|0
1591790100000|2020-06-10 11:55:00|1873.9|1873.9|1875.36|1875.36|1876.03|1876.03|1873.77|1873.77|0
1591790400000|2020-06-10 12:00:00|1875.13|1875.13|1873.97|1873.97|1875.5|1875.5|1873.97|1873.97|0
1591790700000|2020-06-10 12:05:00|1874.01|1874.01|1877.05|1877.05|1877.16|1877.16|1873.78|1873.78|0
1591791000000|2020-06-10 12:10:00|1877.14|1877.14|1877.9|1877.9|1878.08|1878.08|1876.55|1876.55|0
1591791300000|2020-06-10 12:15:00|1878.02|1878.02|1877.94|1877.94|1878.37|1878.37|1877.69|1877.69|0
1591791600000|2020-06-10 12:20:00|1877.56|1877.56|1876.74|1876.74|1878.17|1878.17|1876.64|1876.64|0
1591791900000|2020-06-10 12:25:00|1876.61|1876.61|1879.84|1879.84|1879.84|1879.84|1876.61|1876.61|0
1591792200000|2020-06-10 12:30:00|1879.9|1879.9|1879.41|1879.41|1880.11|1880.11|1878.12|1878.12|0
1591792500000|2020-06-10 12:35:00|1880.1|1880.1|1880.35|1880.35|1881.33|1881.33|1879.64|1879.64|0
1591792800000|2020-06-10 12:40:00|1880.69|1880.69|1879.56|1879.56|1881.08|1881.08|1879.49|1879.49|0
1591793100000|2020-06-10 12:45:00|1879.79|1879.79|1880.18|1880.18|1881.14|1881.14|1879.61|1879.61|0
1591793400000|2020-06-10 12:50:00|1880.31|1880.31|1882.7|1882.7|1883.05|1883.05|1880.11|1880.11|0
1591793700000|2020-06-10 12:55:00|1882.56|1882.56|1883.32|1883.32|1883.32|1883.32|1882.09|1882.09|0
1591794000000|2020-06-10 13:00:00|1883.58|1883.58|1884.93|1884.93|1886.05|1886.05|1883.47|1883.47|0
1591794300000|2020-06-10 13:05:00|1884.7|1884.7|1882.98|1882.98|1884.7|1884.7|1882.95|1882.95|0
1591794600000|2020-06-10 13:10:00|1883.12|1883.12|1882.56|1882.56|1883.44|1883.44|1882.56|1882.56|0
1591794900000|2020-06-10 13:15:00|1882.68|1882.68|1881.31|1881.31|1882.68|1882.68|1881.31|1881.31|0
1591795200000|2020-06-10 13:20:00|1881.34|1881.34|1880.31|1880.31|1881.37|1881.37|1880.31|1880.31|0
1591795500000|2020-06-10 13:25:00|1880.41|1880.41|1882.1|1882.1|1882.1|1882.1|1880.41|1880.41|0
1591795800000|2020-06-10 13:30:00|1881.96|1881.96|1886.62|1886.62|1886.62|1886.62|1881.82|1881.82|0
1591796100000|2020-06-10 13:35:00|1886.38|1886.38|1884.37|1884.37|1886.39|1886.39|1884.11|1884.11|0
1591796400000|2020-06-10 13:40:00|1884.58|1884.58|1881.27|1881.27|1884.64|1884.64|1880.64|1880.64|0
1591796700000|2020-06-10 13:45:00|1881.2|1881.2|1879.42|1879.42|1881.44|1881.44|1878.71|1878.71|0
1591797000000|2020-06-10 13:50:00|1879.54|1879.54|1880.24|1880.24|1880.47|1880.47|1878.13|1878.13|0
1591797300000|2020-06-10 13:55:00|1880.45|1880.45|1880.97|1880.97|1881.86|1881.86|1878.47|1878.47|0
1591797600000|2020-06-10 14:00:00|1881.52|1881.52|1883.14|1883.14|1885.11|1885.11|1881.35|1881.35|0
1591797900000|2020-06-10 14:05:00|1883.03|1883.03|1882.27|1882.27|1883.27|1883.27|1880.28|1880.28|0
1591798200000|2020-06-10 14:10:00|1882.2|1882.2|1877.51|1877.51|1882.22|1882.22|1877.51|1877.51|0
1591798500000|2020-06-10 14:15:00|1876.92|1876.92|1880.08|1880.08|1880.77|1880.77|1876.49|1876.49|0
1591798800000|2020-06-10 14:20:00|1879.77|1879.77|1880.03|1880.03|1880.31|1880.31|1878.65|1878.65|0
1591799100000|2020-06-10 14:25:00|1880.07|1880.07|1884.04|1884.04|1884.19|1884.19|1880.07|1880.07|0
1591799400000|2020-06-10 14:30:00|1884.17|1884.17|1887.78|1887.78|1888.04|1888.04|1883.76|1883.76|0
1591799700000|2020-06-10 14:35:00|1888.01|1888.01|1887|1887|1888.73|1888.73|1886.28|1886.28|0
1591800000000|2020-06-10 14:40:00|1887.3|1887.3|1887.93|1887.93|1888.24|1888.24|1886.94|1886.94|0
1591800300000|2020-06-10 14:45:00|1888.07|1888.07|1887.71|1887.71|1888.23|1888.23|1886.35|1886.35|0
1591800600000|2020-06-10 14:50:00|1887.56|1887.56|1884.09|1884.09|1887.56|1887.56|1884.09|1884.09|0
1591800900000|2020-06-10 14:55:00|1884.02|1884.02|1878.96|1878.96|1884.02|1884.02|1878.77|1878.77|0
1591801200000|2020-06-10 15:00:00|1878.82|1878.82|1882.32|1882.32|1882.77|1882.77|1878.82|1878.82|0
1591801500000|2020-06-10 15:05:00|1882.49|1882.49|1879.82|1879.82|1883.97|1883.97|1879.75|1879.75|0
1591801800000|2020-06-10 15:10:00|1879.78|1879.78|1879.5|1879.5|1880.41|1880.41|1879.32|1879.32|0
1591802100000|2020-06-10 15:15:00|1879.67|1879.67|1883.19|1883.19|1884.03|1884.03|1879.47|1879.47|0
1591802400000|2020-06-10 15:20:00|1883.22|1883.22|1879.51|1879.51|1883.31|1883.31|1879.19|1879.19|0
1591802700000|2020-06-10 15:25:00|1879.28|1879.28|1877.49|1877.49|1881.15|1881.15|1876.71|1876.71|0
1591859700000|2020-06-11 07:15:00|1832.53|1832.53|1828.9|1828.9|1835.93|1835.93|1828.9|1828.9|0
1591860000000|2020-06-11 07:20:00|1829.93|1829.93|1829.61|1829.61|1831.13|1831.13|1826.72|1826.72|0
1591860300000|2020-06-11 07:25:00|1829.67|1829.67|1838.92|1838.92|1839.16|1839.16|1829.67|1829.67|0
1591860600000|2020-06-11 07:30:00|1839.38|1839.38|1841.81|1841.81|1843.12|1843.12|1838.36|1838.36|0
1591860900000|2020-06-11 07:35:00|1841.94|1841.94|1845.1|1845.1|1845.95|1845.95|1841.87|1841.87|0
1591861200000|2020-06-11 07:40:00|1844.86|1844.86|1841.53|1841.53|1846.01|1846.01|1840.64|1840.64|0
1591861500000|2020-06-11 07:45:00|1841.32|1841.32|1841.08|1841.08|1842.4|1842.4|1839.74|1839.74|0
1591861800000|2020-06-11 07:50:00|1841.05|1841.05|1841.84|1841.84|1841.84|1841.84|1838.65|1838.65|0
1591862100000|2020-06-11 07:55:00|1842.07|1842.07|1834.91|1834.91|1842.15|1842.15|1834.7|1834.7|0
1591862400000|2020-06-11 08:00:00|1835.04|1835.04|1834.73|1834.73|1835.31|1835.31|1832.23|1832.23|0
1591862700000|2020-06-11 08:05:00|1834.66|1834.66|1835.26|1835.26|1836.41|1836.41|1833.23|1833.23|0
1591863000000|2020-06-11 08:10:00|1834.84|1834.84|1831.48|1831.48|1834.95|1834.95|1831.21|1831.21|0
1591863300000|2020-06-11 08:15:00|1831.15|1831.15|1827.13|1827.13|1831.91|1831.91|1827.13|1827.13|0
1591863600000|2020-06-11 08:20:00|1827.82|1827.82|1827.07|1827.07|1829.06|1829.06|1826.82|1826.82|0
1591863900000|2020-06-11 08:25:00|1826.4|1826.4|1823.07|1823.07|1826.47|1826.47|1823.07|1823.07|0
1591864200000|2020-06-11 08:30:00|1823.53|1823.53|1822.75|1822.75|1824.68|1824.68|1822.66|1822.66|0
1591864500000|2020-06-11 08:35:00|1823.1|1823.1|1824.57|1824.57|1826.73|1826.73|1822.99|1822.99|0
1591864800000|2020-06-11 08:40:00|1824.4|1824.4|1820.02|1820.02|1824.4|1824.4|1818.57|1818.57|0
1591865100000|2020-06-11 08:45:00|1819.82|1819.82|1818.62|1818.62|1820.11|1820.11|1817.84|1817.84|0
1591865400000|2020-06-11 08:50:00|1818.95|1818.95|1818.99|1818.99|1819.62|1819.62|1818.57|1818.57|0
1591865700000|2020-06-11 08:55:00|1818.76|1818.76|1817.62|1817.62|1818.76|1818.76|1817.35|1817.35|0
1591866000000|2020-06-11 09:00:00|1817.55|1817.55|1820.21|1820.21|1820.21|1820.21|1817.03|1817.03|0
1591866300000|2020-06-11 09:05:00|1820.41|1820.41|1823.47|1823.47|1824.64|1824.64|1820.41|1820.41|0
1591866600000|2020-06-11 09:10:00|1823.06|1823.06|1820.43|1820.43|1823.07|1823.07|1820.43|1820.43|0
1591866900000|2020-06-11 09:15:00|1819.86|1819.86|1822.23|1822.23|1822.79|1822.79|1819.66|1819.66|0
1591867200000|2020-06-11 09:20:00|1822.05|1822.05|1821.98|1821.98|1822.5|1822.5|1821.54|1821.54|0
1591867500000|2020-06-11 09:25:00|1822.05|1822.05|1823.56|1823.56|1824.62|1824.62|1821.98|1821.98|0
1591867800000|2020-06-11 09:30:00|1823.43|1823.43|1825.27|1825.27|1825.9|1825.9|1823.43|1823.43|0
1591868100000|2020-06-11 09:35:00|1825.2|1825.2|1822.88|1822.88|1825.2|1825.2|1822.81|1822.81|0
1591868400000|2020-06-11 09:40:00|1823.11|1823.11|1824.37|1824.37|1824.88|1824.88|1823.11|1823.11|0
1591868700000|2020-06-11 09:45:00|1824.14|1824.14|1824.3|1824.3|1824.3|1824.3|1823.42|1823.42|0
1591869000000|2020-06-11 09:50:00|1824.44|1824.44|1826.98|1826.98|1827.01|1827.01|1824.44|1824.44|0
1591869300000|2020-06-11 09:55:00|1827.33|1827.33|1828.2|1828.2|1828.73|1828.73|1827.33|1827.33|0
1591869600000|2020-06-11 10:00:00|1828.58|1828.58|1828.83|1828.83|1830.38|1830.38|1828.58|1828.58|0
1591869900000|2020-06-11 10:05:00|1828.59|1828.59|1828.74|1828.74|1828.74|1828.74|1828.12|1828.12|0
1591870200000|2020-06-11 10:10:00|1828.86|1828.86|1826.34|1826.34|1828.86|1828.86|1825.98|1825.98|0
1591870500000|2020-06-11 10:15:00|1826.2|1826.2|1826.6|1826.6|1827.27|1827.27|1826.08|1826.08|0
1591870800000|2020-06-11 10:20:00|1826.84|1826.84|1829.57|1829.57|1829.58|1829.58|1826.84|1826.84|0
1591871100000|2020-06-11 10:25:00|1829.5|1829.5|1828.6|1828.6|1830.97|1830.97|1828.6|1828.6|0
1591871400000|2020-06-11 10:30:00|1828.74|1828.74|1828.31|1828.31|1829.68|1829.68|1828.31|1828.31|0
1591871700000|2020-06-11 10:35:00|1827.98|1827.98|1826.18|1826.18|1827.98|1827.98|1825.25|1825.25|0
1591872000000|2020-06-11 10:40:00|1826.07|1826.07|1825.36|1825.36|1827.13|1827.13|1825.22|1825.22|0
1591872300000|2020-06-11 10:45:00|1825.13|1825.13|1824.01|1824.01|1825.24|1825.24|1823.47|1823.47|0
1591872600000|2020-06-11 10:50:00|1824.16|1824.16|1825.72|1825.72|1825.75|1825.75|1824.11|1824.11|0
1591872900000|2020-06-11 10:55:00|1825.65|1825.65|1824.34|1824.34|1825.65|1825.65|1823.92|1823.92|0
1591873200000|2020-06-11 11:00:00|1823.82|1823.82|1823.35|1823.35|1824.63|1824.63|1821.42|1821.42|0
1591873500000|2020-06-11 11:05:00|1823.28|1823.28|1821.23|1821.23|1823.38|1823.38|1821.23|1821.23|0
1591873800000|2020-06-11 11:10:00|1821.46|1821.46|1820.28|1820.28|1821.87|1821.87|1819.92|1819.92|0
1591874100000|2020-06-11 11:15:00|1819.59|1819.59|1816.03|1816.03|1819.75|1819.75|1815.79|1815.79|0
1591874400000|2020-06-11 11:20:00|1815.86|1815.86|1815.98|1815.98|1817.75|1817.75|1815.85|1815.85|0
1591874700000|2020-06-11 11:25:00|1816.12|1816.12|1816.98|1816.98|1816.98|1816.98|1816.11|1816.11|0
1591875000000|2020-06-11 11:30:00|1817.01|1817.01|1816.14|1816.14|1817.33|1817.33|1815.03|1815.03|0
1591875300000|2020-06-11 11:35:00|1815.91|1815.91|1813.75|1813.75|1816.25|1816.25|1813.29|1813.29|0
1591875600000|2020-06-11 11:40:00|1813.63|1813.63|1812.27|1812.27|1814.41|1814.41|1812.27|1812.27|0
1591875900000|2020-06-11 11:45:00|1812.73|1812.73|1809.74|1809.74|1812.73|1812.73|1809.65|1809.65|0
1591876200000|2020-06-11 11:50:00|1809.47|1809.47|1806.85|1806.85|1809.47|1809.47|1806.52|1806.52|0
1591876500000|2020-06-11 11:55:00|1806.98|1806.98|1809.24|1809.24|1809.88|1809.88|1806.36|1806.36|0
1591876800000|2020-06-11 12:00:00|1809.11|1809.11|1810.4|1810.4|1811.03|1811.03|1808.65|1808.65|0
1591877100000|2020-06-11 12:05:00|1810.26|1810.26|1812.22|1812.22|1813.02|1813.02|1810|1810|0
1591877400000|2020-06-11 12:10:00|1812.35|1812.35|1813.16|1813.16|1813.16|1813.16|1811.43|1811.43|0
1591877700000|2020-06-11 12:15:00|1813.29|1813.29|1811.95|1811.95|1813.59|1813.59|1811.95|1811.95|0
1591878000000|2020-06-11 12:20:00|1811.65|1811.65|1812.33|1812.33|1813.18|1813.18|1811.08|1811.08|0
1591878300000|2020-06-11 12:25:00|1812.53|1812.53|1814.2|1814.2|1814.48|1814.48|1812.42|1812.42|0
1591878600000|2020-06-11 12:30:00|1813.97|1813.97|1810.76|1810.76|1813.97|1813.97|1810.1|1810.1|0
1591878900000|2020-06-11 12:35:00|1810.85|1810.85|1813.43|1813.43|1813.5|1813.5|1809.48|1809.48|0
1591879200000|2020-06-11 12:40:00|1813.36|1813.36|1813.91|1813.91|1814.21|1814.21|1813.01|1813.01|0
1591879500000|2020-06-11 12:45:00|1813.45|1813.45|1813.08|1813.08|1813.58|1813.58|1812.59|1812.59|0
1591879800000|2020-06-11 12:50:00|1812.91|1812.91|1812.27|1812.27|1813.15|1813.15|1812.27|1812.27|0
1591880100000|2020-06-11 12:55:00|1811.81|1811.81|1812.57|1812.57|1813.58|1813.58|1811.75|1811.75|0
1591880400000|2020-06-11 13:00:00|1812.46|1812.46|1809.42|1809.42|1812.92|1812.92|1809.05|1809.05|0
1591880700000|2020-06-11 13:05:00|1809.69|1809.69|1811.4|1811.4|1811.79|1811.79|1809.69|1809.69|0
1591881000000|2020-06-11 13:10:00|1811.36|1811.36|1813.47|1813.47|1813.47|1813.47|1811.36|1811.36|0
1591881300000|2020-06-11 13:15:00|1813.93|1813.93|1817.71|1817.71|1817.71|1817.71|1813.93|1813.93|0
1591881600000|2020-06-11 13:20:00|1818.11|1818.11|1820.04|1820.04|1820.47|1820.47|1817.92|1817.92|0
1591881900000|2020-06-11 13:25:00|1820.38|1820.38|1821.28|1821.28|1823.44|1823.44|1820.27|1820.27|0
1591882200000|2020-06-11 13:30:00|1821|1821|1821.72|1821.72|1822.82|1822.82|1817.49|1817.49|0
1591882500000|2020-06-11 13:35:00|1821.49|1821.49|1817.4|1817.4|1821.49|1821.49|1817.23|1817.23|0
1591882800000|2020-06-11 13:40:00|1817.54|1817.54|1821.55|1821.55|1821.55|1821.55|1816.74|1816.74|0
1591883100000|2020-06-11 13:45:00|1821.73|1821.73|1823.94|1823.94|1825.83|1825.83|1821.56|1821.56|0
1591883400000|2020-06-11 13:50:00|1823.71|1823.71|1824.67|1824.67|1825.22|1825.22|1821.75|1821.75|0
1591883700000|2020-06-11 13:55:00|1824.79|1824.79|1824.76|1824.76|1825.56|1825.56|1823.74|1823.74|0
1591884000000|2020-06-11 14:00:00|1825.34|1825.34|1824.46|1824.46|1826.82|1826.82|1823.51|1823.51|0
1591884300000|2020-06-11 14:05:00|1824.69|1824.69|1826.92|1826.92|1829.26|1829.26|1824.69|1824.69|0
1591884600000|2020-06-11 14:10:00|1826.82|1826.82|1825.81|1825.81|1827.65|1827.65|1825.48|1825.48|0
1591884900000|2020-06-11 14:15:00|1826.15|1826.15|1824.83|1824.83|1826.5|1826.5|1824.04|1824.04|0
1591885200000|2020-06-11 14:20:00|1825|1825|1824.03|1824.03|1826.32|1826.32|1823.67|1823.67|0
1591885500000|2020-06-11 14:25:00|1823.75|1823.75|1822.22|1822.22|1824.08|1824.08|1822.07|1822.07|0
1591885800000|2020-06-11 14:30:00|1822.43|1822.43|1825.21|1825.21|1825.89|1825.89|1822.43|1822.43|0
1591886100000|2020-06-11 14:35:00|1825.09|1825.09|1826.42|1826.42|1826.78|1826.78|1824.25|1824.25|0
1591886400000|2020-06-11 14:40:00|1826.56|1826.56|1823.46|1823.46|1826.56|1826.56|1823.39|1823.39|0
1591886700000|2020-06-11 14:45:00|1823.49|1823.49|1822.46|1822.46|1824.1|1824.1|1821.55|1821.55|0
1591887000000|2020-06-11 14:50:00|1822.5|1822.5|1823.38|1823.38|1823.88|1823.88|1821.44|1821.44|0
1591887300000|2020-06-11 14:55:00|1823.31|1823.31|1820.78|1820.78|1823.31|1823.31|1819.52|1819.52|0
1591887600000|2020-06-11 15:00:00|1820.55|1820.55|1817.26|1817.26|1820.55|1820.55|1816.89|1816.89|0
1591887900000|2020-06-11 15:05:00|1816.8|1816.8|1813.93|1813.93|1817.23|1817.23|1813.93|1813.93|0
1591888200000|2020-06-11 15:10:00|1814.03|1814.03|1809.82|1809.82|1814.49|1814.49|1809.59|1809.59|0
1591888500000|2020-06-11 15:15:00|1809.85|1809.85|1814.72|1814.72|1815.14|1815.14|1809.85|1809.85|0
1591888800000|2020-06-11 15:20:00|1814.59|1814.59|1812.65|1812.65|1815.28|1815.28|1812.65|1812.65|0
1591889100000|2020-06-11 15:25:00|1812.42|1812.42|1809.84|1809.84|1812.6|1812.6|1808.86|1808.86|0
1591946100000|2020-06-12 07:15:00|1785.32|1785.32|1791.63|1791.63|1792.32|1792.32|1784.29|1784.29|0
1591946400000|2020-06-12 07:20:00|1791.9|1791.9|1799.41|1799.41|1800.25|1800.25|1790.92|1790.92|0
1591946700000|2020-06-12 07:25:00|1798.78|1798.78|1794|1794|1799.17|1799.17|1794|1794|0
1591947000000|2020-06-12 07:30:00|1793.54|1793.54|1793.7|1793.7|1795.32|1795.32|1792.59|1792.59|0
1591947300000|2020-06-12 07:35:00|1793.55|1793.55|1790.63|1790.63|1793.55|1793.55|1788.63|1788.63|0
1591947600000|2020-06-12 07:40:00|1790.36|1790.36|1790.55|1790.55|1792.72|1792.72|1789.86|1789.86|0
1591947900000|2020-06-12 07:45:00|1789.86|1789.86|1794.25|1794.25|1794.25|1794.25|1788.25|1788.25|0
1591948200000|2020-06-12 07:50:00|1794.02|1794.02|1792|1792|1794.15|1794.15|1791.7|1791.7|0
1591948500000|2020-06-12 07:55:00|1792.17|1792.17|1792.62|1792.62|1793.51|1793.51|1791.69|1791.69|0
1591948800000|2020-06-12 08:00:00|1792.69|1792.69|1794.54|1794.54|1794.61|1794.61|1792|1792|0
1591949100000|2020-06-12 08:05:00|1794.94|1794.94|1797.69|1797.69|1799.6|1799.6|1794.94|1794.94|0
1591949400000|2020-06-12 08:10:00|1797.92|1797.92|1798.47|1798.47|1799.18|1799.18|1797.69|1797.69|0
1591949700000|2020-06-12 08:15:00|1798.7|1798.7|1802.86|1802.86|1803|1803|1798.7|1798.7|0
1591950000000|2020-06-12 08:20:00|1803|1803|1805.68|1805.68|1806.27|1806.27|1803|1803|0
1591950300000|2020-06-12 08:25:00|1805.75|1805.75|1808.89|1808.89|1808.89|1808.89|1805.75|1805.75|0
1591950600000|2020-06-12 08:30:00|1808.66|1808.66|1809.07|1809.07|1810.2|1810.2|1807.2|1807.2|0
1591950900000|2020-06-12 08:35:00|1808.97|1808.97|1810.38|1810.38|1810.38|1810.38|1808.83|1808.83|0
1591951200000|2020-06-12 08:40:00|1810.61|1810.61|1811.78|1811.78|1812.55|1812.55|1810.5|1810.5|0
1591951500000|2020-06-12 08:45:00|1811.66|1811.66|1814.93|1814.93|1815.16|1815.16|1811.42|1811.42|0
1591951800000|2020-06-12 08:50:00|1815.16|1815.16|1811.95|1811.95|1816.01|1816.01|1811.72|1811.72|0
1591952100000|2020-06-12 08:55:00|1811.89|1811.89|1815.03|1815.03|1815.03|1815.03|1811.75|1811.75|0
1591952400000|2020-06-12 09:00:00|1815.14|1815.14|1808.4|1808.4|1815.35|1815.35|1808.32|1808.32|0
1591952700000|2020-06-12 09:05:00|1808.63|1808.63|1806.48|1806.48|1809.09|1809.09|1805.58|1805.58|0
1591953000000|2020-06-12 09:10:00|1806.55|1806.55|1806.41|1806.41|1806.81|1806.81|1804.61|1804.61|0
1591953300000|2020-06-12 09:15:00|1806.68|1806.68|1808.94|1808.94|1810.25|1810.25|1806.68|1806.68|0
1591953600000|2020-06-12 09:20:00|1808.73|1808.73|1810.02|1810.02|1811.49|1811.49|1808.62|1808.62|0
1591953900000|2020-06-12 09:25:00|1810.25|1810.25|1810.77|1810.77|1811.94|1811.94|1810.25|1810.25|0
1591954200000|2020-06-12 09:30:00|1810.56|1810.56|1809.55|1809.55|1811.33|1811.33|1808.6|1808.6|0
1591954500000|2020-06-12 09:35:00|1809.67|1809.67|1808.36|1808.36|1809.67|1809.67|1806.71|1806.71|0
1591954800000|2020-06-12 09:40:00|1808.43|1808.43|1809.02|1809.02|1809.16|1809.16|1808.43|1808.43|0
1591955100000|2020-06-12 09:45:00|1809.3|1809.3|1810.28|1810.28|1810.35|1810.35|1807.9|1807.9|0
1591955400000|2020-06-12 09:50:00|1810.52|1810.52|1809.83|1809.83|1810.84|1810.84|1809.53|1809.53|0
1591955700000|2020-06-12 09:55:00|1810.07|1810.07|1809.14|1809.14|1810.87|1810.87|1808.97|1808.97|0
1591956000000|2020-06-12 10:00:00|1809.07|1809.07|1810.69|1810.69|1811.54|1811.54|1808.64|1808.64|0
1591956300000|2020-06-12 10:05:00|1810.97|1810.97|1807.98|1807.98|1811.2|1811.2|1807.81|1807.81|0
1591956600000|2020-06-12 10:10:00|1807.3|1807.3|1809.2|1809.2|1809.8|1809.8|1807.3|1807.3|0
1591956900000|2020-06-12 10:15:00|1809.05|1809.05|1807.3|1807.3|1809.21|1809.21|1806.38|1806.38|0
1591957200000|2020-06-12 10:20:00|1806.84|1806.84|1806.83|1806.83|1807.63|1807.63|1805.84|1805.84|0
1591957500000|2020-06-12 10:25:00|1806.76|1806.76|1805.26|1805.26|1807.18|1807.18|1804|1804|0
1591957800000|2020-06-12 10:30:00|1805.03|1805.03|1800|1800|1805.23|1805.23|1800|1800|0
1591958100000|2020-06-12 10:35:00|1799.86|1799.86|1800.35|1800.35|1801.53|1801.53|1799.72|1799.72|0
1591958400000|2020-06-12 10:40:00|1800.11|1800.11|1799.42|1799.42|1800.41|1800.41|1798.95|1798.95|0
1591958700000|2020-06-12 10:45:00|1799.65|1799.65|1800.15|1800.15|1800.59|1800.59|1798.5|1798.5|0
1591959000000|2020-06-12 10:50:00|1799.91|1799.91|1800.23|1800.23|1801.26|1801.26|1798.98|1798.98|0
1591959300000|2020-06-12 10:55:00|1800.1|1800.1|1800.88|1800.88|1801.5|1801.5|1800.1|1800.1|0
1591959600000|2020-06-12 11:00:00|1801.18|1801.18|1800.74|1800.74|1803.49|1803.49|1799.57|1799.57|0
1591959900000|2020-06-12 11:05:00|1800.66|1800.66|1803.7|1803.7|1803.7|1803.7|1800.66|1800.66|0
1591960200000|2020-06-12 11:10:00|1803.84|1803.84|1802.43|1802.43|1804.81|1804.81|1802.3|1802.3|0
1591960500000|2020-06-12 11:15:00|1802.26|1802.26|1801.57|1801.57|1803.53|1803.53|1800.66|1800.66|0
1591960800000|2020-06-12 11:20:00|1801.11|1801.11|1800.99|1800.99|1801.26|1801.26|1799.22|1799.22|0
1591961100000|2020-06-12 11:25:00|1801.07|1801.07|1803.2|1803.2|1803.34|1803.34|1801.07|1801.07|0
1591961400000|2020-06-12 11:30:00|1803.07|1803.07|1802.72|1802.72|1803.58|1803.58|1802.7|1802.7|0
1591961700000|2020-06-12 11:35:00|1802.85|1802.85|1801.53|1801.53|1803.71|1803.71|1801.52|1801.52|0
1591962000000|2020-06-12 11:40:00|1801.6|1801.6|1803.3|1803.3|1804.2|1804.2|1801.6|1801.6|0
1591962300000|2020-06-12 11:45:00|1803.27|1803.27|1801.76|1801.76|1803.27|1803.27|1801.64|1801.64|0
1591962600000|2020-06-12 11:50:00|1801.64|1801.64|1802.69|1802.69|1803.79|1803.79|1801.64|1801.64|0
1591962900000|2020-06-12 11:55:00|1802.52|1802.52|1802.24|1802.24|1803.16|1803.16|1801.27|1801.27|0
1591963200000|2020-06-12 12:00:00|1801.9|1801.9|1802.51|1802.51|1802.51|1802.51|1800.02|1800.02|0
1591963500000|2020-06-12 12:05:00|1802.74|1802.74|1801.11|1801.11|1803.72|1803.72|1800.57|1800.57|0
1591963800000|2020-06-12 12:10:00|1800.65|1800.65|1800.38|1800.38|1800.96|1800.96|1799.67|1799.67|0
1591964100000|2020-06-12 12:15:00|1799.98|1799.98|1800.75|1800.75|1801.91|1801.91|1799.35|1799.35|0
1591964400000|2020-06-12 12:20:00|1800.73|1800.73|1803.1|1803.1|1803.58|1803.58|1800.03|1800.03|0
1591964700000|2020-06-12 12:25:00|1802.85|1802.85|1803.27|1803.27|1803.27|1803.27|1802.42|1802.42|0
1591965000000|2020-06-12 12:30:00|1803.38|1803.38|1803.74|1803.74|1803.96|1803.96|1802.37|1802.37|0
1591965300000|2020-06-12 12:35:00|1803.95|1803.95|1807.82|1807.82|1807.82|1807.82|1803.95|1803.95|0
1591965600000|2020-06-12 12:40:00|1807.59|1807.59|1807.07|1807.07|1808.61|1808.61|1807.07|1807.07|0
1591965900000|2020-06-12 12:45:00|1806.96|1806.96|1807.3|1807.3|1807.42|1807.42|1806.55|1806.55|0
1591966200000|2020-06-12 12:50:00|1807.07|1807.07|1808.13|1808.13|1808.13|1808.13|1805.93|1805.93|0
1591966500000|2020-06-12 12:55:00|1807.99|1807.99|1810.17|1810.17|1810.17|1810.17|1807.93|1807.93|0
1591966800000|2020-06-12 13:00:00|1810.28|1810.28|1812.31|1812.31|1812.31|1812.31|1810.05|1810.05|0
1591967100000|2020-06-12 13:05:00|1812.24|1812.24|1814.88|1814.88|1815.11|1815.11|1811.72|1811.72|0
1591967400000|2020-06-12 13:10:00|1815.09|1815.09|1817.51|1817.51|1817.58|1817.58|1814.45|1814.45|0
1591967700000|2020-06-12 13:15:00|1817.45|1817.45|1816.25|1816.25|1817.45|1817.45|1815.38|1815.38|0
1591968000000|2020-06-12 13:20:00|1816.02|1816.02|1816.7|1816.7|1816.7|1816.7|1815.29|1815.29|0
1591968300000|2020-06-12 13:25:00|1816.76|1816.76|1818.3|1818.3|1818.34|1818.34|1816.76|1816.76|0
1591968600000|2020-06-12 13:30:00|1818.37|1818.37|1818.04|1818.04|1820.52|1820.52|1817.19|1817.19|0
1591968900000|2020-06-12 13:35:00|1817.59|1817.59|1818.59|1818.59|1820.17|1820.17|1817.39|1817.39|0
1591969200000|2020-06-12 13:40:00|1818.9|1818.9|1818.7|1818.7|1821.48|1821.48|1818.47|1818.47|0
1591969500000|2020-06-12 13:45:00|1818.46|1818.46|1817.82|1817.82|1820.34|1820.34|1817.82|1817.82|0
1591969800000|2020-06-12 13:50:00|1817.64|1817.64|1818.31|1818.31|1819.5|1819.5|1817.18|1817.18|0
1591970100000|2020-06-12 13:55:00|1818.44|1818.44|1819.07|1819.07|1819.07|1819.07|1817.56|1817.56|0
1591970400000|2020-06-12 14:00:00|1818.84|1818.84|1816.9|1816.9|1819.28|1819.28|1816.9|1816.9|0
1591970700000|2020-06-12 14:05:00|1816.83|1816.83|1818.2|1818.2|1818.43|1818.43|1815.92|1815.92|0
1591971000000|2020-06-12 14:10:00|1818.43|1818.43|1813.62|1813.62|1819.39|1819.39|1813.43|1813.43|0
1591971300000|2020-06-12 14:15:00|1813.15|1813.15|1812.46|1812.46|1814.07|1814.07|1812.26|1812.26|0
1591971600000|2020-06-12 14:20:00|1812.69|1812.69|1815.53|1815.53|1816.48|1816.48|1812.46|1812.46|0
1591971900000|2020-06-12 14:25:00|1815.56|1815.56|1814.01|1814.01|1817.17|1817.17|1813.83|1813.83|0
1591972200000|2020-06-12 14:30:00|1813.94|1813.94|1816.04|1816.04|1816.68|1816.68|1813.43|1813.43|0
1591972500000|2020-06-12 14:35:00|1815.81|1815.81|1812.6|1812.6|1815.81|1815.81|1812.6|1812.6|0
1591972800000|2020-06-12 14:40:00|1812.77|1812.77|1814.56|1814.56|1815.71|1815.71|1812.77|1812.77|0
1591973100000|2020-06-12 14:45:00|1814.63|1814.63|1814.19|1814.19|1816.9|1816.9|1814.12|1814.12|0
1591973400000|2020-06-12 14:50:00|1813.84|1813.84|1811.78|1811.78|1813.84|1813.84|1809.64|1809.64|0
1591973700000|2020-06-12 14:55:00|1812.01|1812.01|1810.72|1810.72|1813.6|1813.6|1810.72|1810.72|0
1591974000000|2020-06-12 15:00:00|1810.08|1810.08|1806.79|1806.79|1811.45|1811.45|1806.67|1806.67|0
1591974300000|2020-06-12 15:05:00|1806.56|1806.56|1807.34|1807.34|1808.51|1808.51|1805.41|1805.41|0
1591974600000|2020-06-12 15:10:00|1807.57|1807.57|1802.97|1802.97|1807.89|1807.89|1802.76|1802.76|0
1591974900000|2020-06-12 15:15:00|1803.03|1803.03|1801.44|1801.44|1804.66|1804.66|1801.44|1801.44|0
1591975200000|2020-06-12 15:20:00|1800.98|1800.98|1801.39|1801.39|1804.89|1804.89|1800.83|1800.83|0
1591975500000|2020-06-12 15:25:00|1801.62|1801.62|1804.34|1804.34|1807.12|1807.12|1801.62|1801.62|0
1592205300000|2020-06-15 07:15:00|1772.79|1772.79|1774.82|1774.82|1774.82|1774.82|1770.29|1770.29|0
1592205600000|2020-06-15 07:20:00|1774.48|1774.48|1774.95|1774.95|1775.63|1775.63|1771.68|1771.68|0
1592205900000|2020-06-15 07:25:00|1775.07|1775.07|1772.42|1772.42|1775.45|1775.45|1771.34|1771.34|0
1592206200000|2020-06-15 07:30:00|1772.62|1772.62|1770.27|1770.27|1773.4|1773.4|1770.27|1770.27|0
1592206500000|2020-06-15 07:35:00|1770.21|1770.21|1773.6|1773.6|1773.98|1773.98|1770.21|1770.21|0
1592206800000|2020-06-15 07:40:00|1773.42|1773.42|1773.9|1773.9|1774.46|1774.46|1772.64|1772.64|0
1592207100000|2020-06-15 07:45:00|1774.49|1774.49|1773.87|1773.87|1775.25|1775.25|1772.83|1772.83|0
1592207400000|2020-06-15 07:50:00|1773.96|1773.96|1777.34|1777.34|1777.34|1777.34|1773.08|1773.08|0
1592207700000|2020-06-15 07:55:00|1777.57|1777.57|1777.33|1777.33|1778.8|1778.8|1777.27|1777.27|0
1592208000000|2020-06-15 08:00:00|1777.27|1777.27|1776.13|1776.13|1777.55|1777.55|1776.13|1776.13|0
1592208300000|2020-06-15 08:05:00|1776.01|1776.01|1773.25|1773.25|1776.1|1776.1|1773.08|1773.08|0
1592208600000|2020-06-15 08:10:00|1773.71|1773.71|1776.95|1776.95|1776.95|1776.95|1773.07|1773.07|0
1592208900000|2020-06-15 08:15:00|1777.02|1777.02|1779.53|1779.53|1780.39|1780.39|1777.02|1777.02|0
1592209200000|2020-06-15 08:20:00|1779.64|1779.64|1781.53|1781.53|1781.84|1781.84|1779.13|1779.13|0
1592209500000|2020-06-15 08:25:00|1781.22|1781.22|1782.53|1782.53|1784.02|1784.02|1781.1|1781.1|0
1592209800000|2020-06-15 08:30:00|1782.46|1782.46|1783.86|1783.86|1783.86|1783.86|1782.46|1782.46|0
1592210100000|2020-06-15 08:35:00|1784.32|1784.32|1785.91|1785.91|1787.37|1787.37|1784.32|1784.32|0
1592210400000|2020-06-15 08:40:00|1786.03|1786.03|1789.14|1789.14|1789.14|1789.14|1785.71|1785.71|0
1592210700000|2020-06-15 08:45:00|1789.49|1789.49|1789.87|1789.87|1792.65|1792.65|1789.03|1789.03|0
1592211000000|2020-06-15 08:50:00|1789.83|1789.83|1792.66|1792.66|1792.66|1792.66|1788.25|1788.25|0
1592211300000|2020-06-15 08:55:00|1792.43|1792.43|1792.27|1792.27|1793.83|1793.83|1792.21|1792.21|0
1592211600000|2020-06-15 09:00:00|1792.5|1792.5|1793.33|1793.33|1794.99|1794.99|1792.06|1792.06|0
1592211900000|2020-06-15 09:05:00|1793.09|1793.09|1790.08|1790.08|1793.09|1793.09|1790.08|1790.08|0
1592212200000|2020-06-15 09:10:00|1790.2|1790.2|1792.73|1792.73|1793.72|1793.72|1790.2|1790.2|0
1592212500000|2020-06-15 09:15:00|1792.79|1792.79|1794.65|1794.65|1794.65|1794.65|1792.66|1792.66|0
1592212800000|2020-06-15 09:20:00|1794.53|1794.53|1797.63|1797.63|1797.63|1797.63|1794.08|1794.08|0
1592213100000|2020-06-15 09:25:00|1797.53|1797.53|1799.64|1799.64|1800.1|1800.1|1797.16|1797.16|0
1592213400000|2020-06-15 09:30:00|1799.46|1799.46|1794.34|1794.34|1800.18|1800.18|1793.23|1793.23|0
1592213700000|2020-06-15 09:35:00|1794.44|1794.44|1792.54|1792.54|1795.29|1795.29|1792.31|1792.31|0
1592214000000|2020-06-15 09:40:00|1792.77|1792.77|1794.94|1794.94|1795.14|1795.14|1792|1792|0
1592214300000|2020-06-15 09:45:00|1794.77|1794.77|1797.19|1797.19|1797.78|1797.78|1794.46|1794.46|0
1592214600000|2020-06-15 09:50:00|1797.26|1797.26|1801.1|1801.1|1801.1|1801.1|1796.99|1796.99|0
1592214900000|2020-06-15 09:55:00|1801.37|1801.37|1803.15|1803.15|1803.63|1803.63|1801.37|1801.37|0
1592215200000|2020-06-15 10:00:00|1803.22|1803.22|1804.86|1804.86|1805.12|1805.12|1803.19|1803.19|0
1592215500000|2020-06-15 10:05:00|1804.93|1804.93|1804.55|1804.55|1806.6|1806.6|1802.7|1802.7|0
1592215800000|2020-06-15 10:10:00|1804.81|1804.81|1806.71|1806.71|1807.14|1807.14|1804.6|1804.6|0
1592216100000|2020-06-15 10:15:00|1806.48|1806.48|1800.81|1800.81|1806.54|1806.54|1800.81|1800.81|0
1592216400000|2020-06-15 10:20:00|1801.04|1801.04|1801.59|1801.59|1801.59|1801.59|1800.2|1800.2|0
1592216700000|2020-06-15 10:25:00|1801.79|1801.79|1802.76|1802.76|1803.74|1803.74|1801.06|1801.06|0
1592217000000|2020-06-15 10:30:00|1802.55|1802.55|1801.26|1801.26|1802.82|1802.82|1799.67|1799.67|0
1592217300000|2020-06-15 10:35:00|1801.19|1801.19|1803.41|1803.41|1803.53|1803.53|1801.19|1801.19|0
1592217600000|2020-06-15 10:40:00|1803.87|1803.87|1805.04|1805.04|1805.11|1805.11|1803.87|1803.87|0
1592217900000|2020-06-15 10:45:00|1805.27|1805.27|1799.62|1799.62|1805.27|1805.27|1799.62|1799.62|0
1592218200000|2020-06-15 10:50:00|1799.69|1799.69|1800.1|1800.1|1800.61|1800.61|1799.59|1799.59|0
1592218500000|2020-06-15 10:55:00|1800.33|1800.33|1799.63|1799.63|1801.49|1801.49|1799.5|1799.5|0
1592218800000|2020-06-15 11:00:00|1799.69|1799.69|1801.34|1801.34|1801.72|1801.72|1799.69|1799.69|0
1592219100000|2020-06-15 11:05:00|1801.45|1801.45|1803.95|1803.95|1803.95|1803.95|1801.45|1801.45|0
1592219400000|2020-06-15 11:10:00|1804.12|1804.12|1802.75|1802.75|1804.24|1804.24|1801.9|1801.9|0
1592219700000|2020-06-15 11:15:00|1802.36|1802.36|1801.73|1801.73|1802.36|1802.36|1800.43|1800.43|0
1592220000000|2020-06-15 11:20:00|1801.5|1801.5|1801.57|1801.57|1802.01|1802.01|1801.33|1801.33|0
1592220300000|2020-06-15 11:25:00|1801.71|1801.71|1797.88|1797.88|1802.17|1802.17|1797.88|1797.88|0
1592220600000|2020-06-15 11:30:00|1797.95|1797.95|1796.15|1796.15|1798.37|1798.37|1796.15|1796.15|0
1592220900000|2020-06-15 11:35:00|1795.7|1795.7|1796.5|1796.5|1796.8|1796.8|1795.3|1795.3|0
1592221200000|2020-06-15 11:40:00|1796.36|1796.36|1798.02|1798.02|1798.02|1798.02|1796.15|1796.15|0
1592221500000|2020-06-15 11:45:00|1797.9|1797.9|1799.08|1799.08|1799.7|1799.7|1797.84|1797.84|0
1592221800000|2020-06-15 11:50:00|1799.04|1799.04|1799.67|1799.67|1800.04|1800.04|1798.94|1798.94|0
1592222100000|2020-06-15 11:55:00|1799.53|1799.53|1796.5|1796.5|1799.53|1799.53|1795.37|1795.37|0
1592222400000|2020-06-15 12:00:00|1796.7|1796.7|1795.11|1795.11|1796.7|1796.7|1794.65|1794.65|0
1592222700000|2020-06-15 12:05:00|1795.34|1795.34|1796.22|1796.22|1796.22|1796.22|1794.9|1794.9|0
1592223000000|2020-06-15 12:10:00|1796.56|1796.56|1796.98|1796.98|1798.31|1798.31|1796.56|1796.56|0
1592223300000|2020-06-15 12:15:00|1797.18|1797.18|1796.77|1796.77|1797.39|1797.39|1795.94|1795.94|0
1592223600000|2020-06-15 12:20:00|1797.23|1797.23|1796.05|1796.05|1797.46|1797.46|1795.41|1795.41|0
1592223900000|2020-06-15 12:25:00|1796.28|1796.28|1798.27|1798.27|1798.73|1798.73|1796.28|1796.28|0
1592224200000|2020-06-15 12:30:00|1798.4|1798.4|1798.73|1798.73|1799.97|1799.97|1797.18|1797.18|0
1592224500000|2020-06-15 12:35:00|1799|1799|1802.83|1802.83|1802.83|1802.83|1799|1799|0
1592224800000|2020-06-15 12:40:00|1802.93|1802.93|1803.24|1803.24|1803.6|1803.6|1802.32|1802.32|0
1592225100000|2020-06-15 12:45:00|1803.3|1803.3|1804.78|1804.78|1804.78|1804.78|1803.3|1803.3|0
1592225400000|2020-06-15 12:50:00|1804.64|1804.64|1804.76|1804.76|1805.46|1805.46|1804.64|1804.64|0
1592225700000|2020-06-15 12:55:00|1805.04|1805.04|1804.57|1804.57|1805.04|1805.04|1804.34|1804.34|0
1592226000000|2020-06-15 13:00:00|1804.34|1804.34|1805.67|1805.67|1805.9|1805.9|1803.86|1803.86|0
1592226300000|2020-06-15 13:05:00|1805.81|1805.81|1803.95|1803.95|1806.1|1806.1|1803.58|1803.58|0
1592226600000|2020-06-15 13:10:00|1803.6|1803.6|1799.7|1799.7|1803.6|1803.6|1799.7|1799.7|0
1592226900000|2020-06-15 13:15:00|1798.91|1798.91|1798.38|1798.38|1799.05|1799.05|1797.67|1797.67|0
1592227200000|2020-06-15 13:20:00|1798.28|1798.28|1799.61|1799.61|1800.75|1800.75|1798.28|1798.28|0
1592227500000|2020-06-15 13:25:00|1799.49|1799.49|1793.8|1793.8|1799.74|1799.74|1793.8|1793.8|0
1592227800000|2020-06-15 13:30:00|1793.73|1793.73|1788.18|1788.18|1793.73|1793.73|1787.36|1787.36|0
1592228100000|2020-06-15 13:35:00|1788.46|1788.46|1790.11|1790.11|1791.37|1791.37|1788.01|1788.01|0
1592228400000|2020-06-15 13:40:00|1789.42|1789.42|1789.44|1789.44|1791.4|1791.4|1788.43|1788.43|0
1592228700000|2020-06-15 13:45:00|1789.72|1789.72|1789.94|1789.94|1791.02|1791.02|1788.07|1788.07|0
1592229000000|2020-06-15 13:50:00|1789.88|1789.88|1792.68|1792.68|1792.68|1792.68|1789.33|1789.33|0
1592229300000|2020-06-15 13:55:00|1792.45|1792.45|1793.56|1793.56|1794.02|1794.02|1791.45|1791.45|0
1592229600000|2020-06-15 14:00:00|1793.49|1793.49|1796.66|1796.66|1796.66|1796.66|1791.99|1791.99|0
1592229900000|2020-06-15 14:05:00|1796.72|1796.72|1801.36|1801.36|1801.51|1801.51|1796.72|1796.72|0
1592230200000|2020-06-15 14:10:00|1801.59|1801.59|1803.01|1803.01|1804.38|1804.38|1801.28|1801.28|0
1592230500000|2020-06-15 14:15:00|1802.94|1802.94|1803.9|1803.9|1804.08|1804.08|1801.38|1801.38|0
1592230800000|2020-06-15 14:20:00|1803.78|1803.78|1801.23|1801.23|1803.78|1803.78|1801.23|1801.23|0
1592231100000|2020-06-15 14:25:00|1801.44|1801.44|1799.5|1799.5|1801.88|1801.88|1798.9|1798.9|0
1592231400000|2020-06-15 14:30:00|1799.63|1799.63|1801.99|1801.99|1801.99|1801.99|1798.94|1798.94|0
1592231700000|2020-06-15 14:35:00|1801.85|1801.85|1801.17|1801.17|1803.83|1803.83|1800.99|1800.99|0
1592232000000|2020-06-15 14:40:00|1800.81|1800.81|1801.5|1801.5|1801.68|1801.68|1800.05|1800.05|0
1592232300000|2020-06-15 14:45:00|1801.57|1801.57|1804.57|1804.57|1806.16|1806.16|1801.53|1801.53|0
1592232600000|2020-06-15 14:50:00|1804.22|1804.22|1805.92|1805.92|1806.51|1806.51|1803.16|1803.16|0
1592232900000|2020-06-15 14:55:00|1805.99|1805.99|1802.26|1802.26|1806.49|1806.49|1802.26|1802.26|0
1592233200000|2020-06-15 15:00:00|1802.37|1802.37|1806.58|1806.58|1806.64|1806.64|1801.98|1801.98|0
1592233500000|2020-06-15 15:05:00|1806.01|1806.01|1808.67|1808.67|1808.67|1808.67|1805.41|1805.41|0
1592233800000|2020-06-15 15:10:00|1808.87|1808.87|1808.87|1808.87|1809.46|1809.46|1807.37|1807.37|0
1592234100000|2020-06-15 15:15:00|1808.76|1808.76|1807.38|1807.38|1808.98|1808.98|1805.59|1805.59|0
1592234400000|2020-06-15 15:20:00|1807.65|1807.65|1811.36|1811.36|1811.36|1811.36|1807.32|1807.32|0
1592234700000|2020-06-15 15:25:00|1812.05|1812.05|1809.06|1809.06|1812.05|1812.05|1808.24|1808.24|0
1592291700000|2020-06-16 07:15:00|1839.87|1839.87|1842.53|1842.53|1843.03|1843.03|1839.28|1839.28|0
1592292000000|2020-06-16 07:20:00|1842.39|1842.39|1847.03|1847.03|1847.32|1847.32|1841.51|1841.51|0
1592292300000|2020-06-16 07:25:00|1847.49|1847.49|1851.76|1851.76|1851.76|1851.76|1844.09|1844.09|0
1592292600000|2020-06-16 07:30:00|1850.84|1850.84|1848.27|1848.27|1850.95|1850.95|1845.94|1845.94|0
1592292900000|2020-06-16 07:35:00|1848.04|1848.04|1854.1|1854.1|1854.1|1854.1|1848.04|1848.04|0
1592293200000|2020-06-16 07:40:00|1853.33|1853.33|1850.29|1850.29|1854.68|1854.68|1849.1|1849.1|0
1592293500000|2020-06-16 07:45:00|1849.72|1849.72|1853.13|1853.13|1853.13|1853.13|1848.81|1848.81|0
1592293800000|2020-06-16 07:50:00|1853.19|1853.19|1855.86|1855.86|1858.51|1858.51|1853.19|1853.19|0
1592294100000|2020-06-16 07:55:00|1856.4|1856.4|1851.78|1851.78|1856.4|1856.4|1851.78|1851.78|0
1592294400000|2020-06-16 08:00:00|1851.55|1851.55|1853.15|1853.15|1853.39|1853.39|1851.3|1851.3|0
1592294700000|2020-06-16 08:05:00|1853.61|1853.61|1852.85|1852.85|1853.84|1853.84|1850.82|1850.82|0
1592295000000|2020-06-16 08:10:00|1852.91|1852.91|1854.27|1854.27|1855.22|1855.22|1852.47|1852.47|0
1592295300000|2020-06-16 08:15:00|1854.53|1854.53|1857.29|1857.29|1857.88|1857.88|1854.53|1854.53|0
1592295600000|2020-06-16 08:20:00|1857.11|1857.11|1857.19|1857.19|1857.84|1857.84|1856.35|1856.35|0
1592295900000|2020-06-16 08:25:00|1857.07|1857.07|1856.46|1856.46|1858.98|1858.98|1856.46|1856.46|0
1592296200000|2020-06-16 08:30:00|1855.89|1855.89|1852.67|1852.67|1856.16|1856.16|1852.43|1852.43|0
1592296500000|2020-06-16 08:35:00|1852.54|1852.54|1852.12|1852.12|1853.28|1853.28|1851.62|1851.62|0
1592296800000|2020-06-16 08:40:00|1851.99|1851.99|1851.91|1851.91|1853.18|1853.18|1851.58|1851.58|0
1592297100000|2020-06-16 08:45:00|1851.68|1851.68|1850|1850|1851.68|1851.68|1849.37|1849.37|0
1592297400000|2020-06-16 08:50:00|1850.13|1850.13|1849.44|1849.44|1851.21|1851.21|1848.9|1848.9|0
1592297700000|2020-06-16 08:55:00|1849.9|1849.9|1848.87|1848.87|1851.01|1851.01|1848.87|1848.87|0
1592298000000|2020-06-16 09:00:00|1849.04|1849.04|1846.42|1846.42|1849.91|1849.91|1846.42|1846.42|0
1592298300000|2020-06-16 09:05:00|1846.88|1846.88|1847.97|1847.97|1848.43|1848.43|1846.65|1846.65|0
1592298600000|2020-06-16 09:10:00|1847.3|1847.3|1846.61|1846.61|1847.3|1847.3|1845.7|1845.7|0
1592298900000|2020-06-16 09:15:00|1846.38|1846.38|1845.23|1845.23|1846.75|1846.75|1845.05|1845.05|0
1592299200000|2020-06-16 09:20:00|1845.92|1845.92|1846.56|1846.56|1846.66|1846.66|1844.69|1844.69|0
1592299500000|2020-06-16 09:25:00|1846.63|1846.63|1843.51|1843.51|1846.63|1846.63|1843.51|1843.51|0
1592299800000|2020-06-16 09:30:00|1843.37|1843.37|1843.49|1843.49|1844.37|1844.37|1842.44|1842.44|0
1592300100000|2020-06-16 09:35:00|1843.95|1843.95|1843.08|1843.08|1844.18|1844.18|1842.45|1842.45|0
1592300400000|2020-06-16 09:40:00|1843.31|1843.31|1845.87|1845.87|1845.87|1845.87|1843.31|1843.31|0
1592300700000|2020-06-16 09:45:00|1845.69|1845.69|1846.3|1846.3|1846.92|1846.92|1845.22|1845.22|0
1592301000000|2020-06-16 09:50:00|1846.58|1846.58|1848.38|1848.38|1848.38|1848.38|1846.15|1846.15|0
1592301300000|2020-06-16 09:55:00|1848.51|1848.51|1847.44|1847.44|1848.51|1848.51|1847.17|1847.17|0
1592301600000|2020-06-16 10:00:00|1847.56|1847.56|1846.76|1846.76|1848.27|1848.27|1846.55|1846.55|0
1592301900000|2020-06-16 10:05:00|1846.63|1846.63|1846.88|1846.88|1846.88|1846.88|1845.89|1845.89|0
1592302200000|2020-06-16 10:10:00|1847.11|1847.11|1849.35|1849.35|1849.35|1849.35|1847.11|1847.11|0
1592302500000|2020-06-16 10:15:00|1849.17|1849.17|1848.11|1848.11|1849.17|1849.17|1848.11|1848.11|0
1592302800000|2020-06-16 10:20:00|1848.64|1848.64|1848.85|1848.85|1848.88|1848.88|1847.59|1847.59|0
1592303100000|2020-06-16 10:25:00|1849.08|1849.08|1850.25|1850.25|1850.85|1850.85|1849.08|1849.08|0
1592303400000|2020-06-16 10:30:00|1850.59|1850.59|1853.69|1853.69|1853.69|1853.69|1850.42|1850.42|0
1592303700000|2020-06-16 10:35:00|1853.83|1853.83|1854.18|1854.18|1854.18|1854.18|1852.94|1852.94|0
1592304000000|2020-06-16 10:40:00|1853.95|1853.95|1855.25|1855.25|1855.38|1855.38|1853.74|1853.74|0
1592304300000|2020-06-16 10:45:00|1855.48|1855.48|1855.09|1855.09|1856.37|1856.37|1855.09|1855.09|0
1592304600000|2020-06-16 10:50:00|1855.32|1855.32|1860.84|1860.84|1860.97|1860.97|1855.32|1855.32|0
1592304900000|2020-06-16 10:55:00|1861.07|1861.07|1862.82|1862.82|1862.82|1862.82|1860.8|1860.8|0
1592305200000|2020-06-16 11:00:00|1865.15|1865.15|1865.86|1865.86|1867.2|1867.2|1863.99|1863.99|0
1592305500000|2020-06-16 11:05:00|1865.82|1865.82|1860.6|1860.6|1865.82|1865.82|1860.49|1860.49|0
1592305800000|2020-06-16 11:10:00|1860.46|1860.46|1859.64|1859.64|1860.89|1860.89|1859.44|1859.44|0
1592306100000|2020-06-16 11:15:00|1859.58|1859.58|1861.75|1861.75|1861.86|1861.86|1859.44|1859.44|0
1592306400000|2020-06-16 11:20:00|1861.57|1861.57|1860.14|1860.14|1861.57|1861.57|1859.91|1859.91|0
1592306700000|2020-06-16 11:25:00|1860.21|1860.21|1861.43|1861.43|1861.54|1861.54|1860.21|1860.21|0
1592307000000|2020-06-16 11:30:00|1862.35|1862.35|1862.31|1862.31|1862.35|1862.35|1860.83|1860.83|0
1592307300000|2020-06-16 11:35:00|1862.08|1862.08|1862.32|1862.32|1862.58|1862.58|1861.11|1861.11|0
1592307600000|2020-06-16 11:40:00|1862.55|1862.55|1862.8|1862.8|1863.03|1863.03|1861.98|1861.98|0
1592307900000|2020-06-16 11:45:00|1862.57|1862.57|1864.55|1864.55|1864.73|1864.73|1862.51|1862.51|0
1592308200000|2020-06-16 11:50:00|1864.41|1864.41|1865.34|1865.34|1865.81|1865.81|1864.41|1864.41|0
1592308500000|2020-06-16 11:55:00|1864.88|1864.88|1865.61|1865.61|1865.61|1865.61|1864.55|1864.55|0
1592308800000|2020-06-16 12:00:00|1865.84|1865.84|1864.87|1864.87|1865.94|1865.94|1864.33|1864.33|0
1592309100000|2020-06-16 12:05:00|1865.01|1865.01|1866.01|1866.01|1866.43|1866.43|1864.59|1864.59|0
1592309400000|2020-06-16 12:10:00|1866.41|1866.41|1869.33|1869.33|1869.33|1869.33|1866.1|1866.1|0
1592309700000|2020-06-16 12:15:00|1869.61|1869.61|1869.4|1869.4|1871.87|1871.87|1869.4|1869.4|0
1592310000000|2020-06-16 12:20:00|1869.63|1869.63|1870.34|1870.34|1870.67|1870.67|1869.56|1869.56|0
1592310300000|2020-06-16 12:25:00|1870.46|1870.46|1871.35|1871.35|1871.88|1871.88|1869.73|1869.73|0
1592310600000|2020-06-16 12:30:00|1871.49|1871.49|1870.63|1870.63|1872.93|1872.93|1869.92|1869.92|0
1592310900000|2020-06-16 12:35:00|1870.46|1870.46|1869.84|1869.84|1870.46|1870.46|1869.61|1869.61|0
1592311200000|2020-06-16 12:40:00|1869.73|1869.73|1868.69|1868.69|1869.73|1869.73|1868.34|1868.34|0
1592311500000|2020-06-16 12:45:00|1868.46|1868.46|1868.15|1868.15|1868.53|1868.53|1866.58|1866.58|0
1592311800000|2020-06-16 12:50:00|1868.04|1868.04|1868.1|1868.1|1870.08|1870.08|1867.53|1867.53|0
1592312100000|2020-06-16 12:55:00|1868.22|1868.22|1868.81|1868.81|1869.24|1869.24|1867.81|1867.81|0
1592312400000|2020-06-16 13:00:00|1869.5|1869.5|1867.81|1867.81|1869.96|1869.96|1867.81|1867.81|0
1592312700000|2020-06-16 13:05:00|1867.66|1867.66|1870.85|1870.85|1870.85|1870.85|1866.64|1866.64|0
1592313000000|2020-06-16 13:10:00|1870.39|1870.39|1870.01|1870.01|1870.86|1870.86|1870.01|1870.01|0
1592313300000|2020-06-16 13:15:00|1869.88|1869.88|1870.89|1870.89|1870.89|1870.89|1869.06|1869.06|0
1592313600000|2020-06-16 13:20:00|1871.1|1871.1|1869.31|1869.31|1871.26|1871.26|1869.31|1869.31|0
1592313900000|2020-06-16 13:25:00|1869.11|1869.11|1870.34|1870.34|1870.45|1870.45|1867.42|1867.42|0
1592314200000|2020-06-16 13:30:00|1870.61|1870.61|1867.32|1867.32|1871.26|1871.26|1867.26|1867.26|0
1592314500000|2020-06-16 13:35:00|1867.42|1867.42|1868.29|1868.29|1868.79|1868.79|1866.44|1866.44|0
1592314800000|2020-06-16 13:40:00|1868.17|1868.17|1870.27|1870.27|1870.63|1870.63|1868.17|1868.17|0
1592315100000|2020-06-16 13:45:00|1870.04|1870.04|1867.69|1867.69|1871.51|1871.51|1867.46|1867.46|0
1592315400000|2020-06-16 13:50:00|1867.46|1867.46|1869.29|1869.29|1869.29|1869.29|1867.09|1867.09|0
1592315700000|2020-06-16 13:55:00|1869.63|1869.63|1872.25|1872.25|1873.03|1873.03|1869.63|1869.63|0
1592316000000|2020-06-16 14:00:00|1871.79|1871.79|1871.12|1871.12|1873.09|1873.09|1871.12|1871.12|0
1592316300000|2020-06-16 14:05:00|1871.82|1871.82|1870.64|1870.64|1872.84|1872.84|1870.41|1870.41|0
1592316600000|2020-06-16 14:10:00|1870.38|1870.38|1871.05|1871.05|1871.38|1871.38|1869.98|1869.98|0
1592316900000|2020-06-16 14:15:00|1870.71|1870.71|1868.37|1868.37|1870.82|1870.82|1867.91|1867.91|0
1592317200000|2020-06-16 14:20:00|1868.44|1868.44|1866.33|1866.33|1868.57|1868.57|1865.44|1865.44|0
1592317500000|2020-06-16 14:25:00|1866.13|1866.13|1867.18|1867.18|1868.01|1868.01|1866.06|1866.06|0
1592317800000|2020-06-16 14:30:00|1867.31|1867.31|1868.06|1868.06|1868.2|1868.2|1866.24|1866.24|0
1592318100000|2020-06-16 14:35:00|1867.83|1867.83|1865.38|1865.38|1869.05|1869.05|1863.24|1863.24|0
1592318400000|2020-06-16 14:40:00|1865.15|1865.15|1861.12|1861.12|1865.31|1865.31|1860.83|1860.83|0
1592318700000|2020-06-16 14:45:00|1861.18|1861.18|1863.19|1863.19|1863.29|1863.29|1860.25|1860.25|0
1592319000000|2020-06-16 14:50:00|1863.4|1863.4|1853.84|1853.84|1863.59|1863.59|1853.22|1853.22|0
1592319300000|2020-06-16 14:55:00|1853.63|1853.63|1848.36|1848.36|1854.69|1854.69|1847.05|1847.05|0
1592319600000|2020-06-16 15:00:00|1848.64|1848.64|1849.87|1849.87|1850.34|1850.34|1843.7|1843.7|0
1592319900000|2020-06-16 15:05:00|1850.1|1850.1|1852.35|1852.35|1853.76|1853.76|1850.1|1850.1|0
1592320200000|2020-06-16 15:10:00|1852.58|1852.58|1852.2|1852.2|1852.73|1852.73|1848.36|1848.36|0
1592320500000|2020-06-16 15:15:00|1851.97|1851.97|1854.94|1854.94|1856.79|1856.79|1851.83|1851.83|0
1592320800000|2020-06-16 15:20:00|1854.77|1854.77|1856.41|1856.41|1856.89|1856.89|1852.68|1852.68|0
1592321100000|2020-06-16 15:25:00|1856.34|1856.34|1857.85|1857.85|1858.89|1858.89|1856.09|1856.09|0
1592378100000|2020-06-17 07:15:00|1865.33|1865.33|1867.38|1867.38|1867.9|1867.9|1863.2|1863.2|0
1592378400000|2020-06-17 07:20:00|1867.17|1867.17|1866.9|1866.9|1867.76|1867.76|1866.38|1866.38|0
1592378700000|2020-06-17 07:25:00|1866.97|1866.97|1874.28|1874.28|1874.28|1874.28|1865.09|1865.09|0
1592379000000|2020-06-17 07:30:00|1874.74|1874.74|1878.17|1878.17|1878.63|1878.63|1873.66|1873.66|0
1592379300000|2020-06-17 07:35:00|1877.65|1877.65|1877.92|1877.92|1879.27|1879.27|1874.48|1874.48|0
1592379600000|2020-06-17 07:40:00|1878.27|1878.27|1877.55|1877.55|1879.84|1879.84|1877.15|1877.15|0
1592379900000|2020-06-17 07:45:00|1877.78|1877.78|1877.38|1877.38|1877.78|1877.78|1875.95|1875.95|0
1592380200000|2020-06-17 07:50:00|1877.21|1877.21|1875.98|1875.98|1877.56|1877.56|1875.64|1875.64|0
1592380500000|2020-06-17 07:55:00|1875.95|1875.95|1874.37|1874.37|1875.95|1875.95|1874.25|1874.25|0
1592380800000|2020-06-17 08:00:00|1874.14|1874.14|1873.67|1873.67|1875.32|1875.32|1873.67|1873.67|0
1592381100000|2020-06-17 08:05:00|1873.42|1873.42|1874.54|1874.54|1874.54|1874.54|1871.87|1871.87|0
1592381400000|2020-06-17 08:10:00|1874.31|1874.31|1877.99|1877.99|1877.99|1877.99|1874.31|1874.31|0
1592381700000|2020-06-17 08:15:00|1878.45|1878.45|1881.06|1881.06|1882.55|1882.55|1878.03|1878.03|0
1592382000000|2020-06-17 08:20:00|1880.6|1880.6|1882.26|1882.26|1884.16|1884.16|1879.6|1879.6|0
1592382300000|2020-06-17 08:25:00|1882.43|1882.43|1881.42|1881.42|1882.73|1882.73|1881.42|1881.42|0
1592382600000|2020-06-17 08:30:00|1881.56|1881.56|1884.14|1884.14|1885.52|1885.52|1880.61|1880.61|0
1592382900000|2020-06-17 08:35:00|1884.03|1884.03|1880.71|1880.71|1884.95|1884.95|1879.96|1879.96|0
1592383200000|2020-06-17 08:40:00|1880.78|1880.78|1881|1881|1881.17|1881.17|1879.95|1879.95|0
1592383500000|2020-06-17 08:45:00|1880.73|1880.73|1882.13|1882.13|1882.13|1882.13|1879.99|1879.99|0
1592383800000|2020-06-17 08:50:00|1881.68|1881.68|1880.25|1880.25|1881.74|1881.74|1879.56|1879.56|0
1592384100000|2020-06-17 08:55:00|1880.18|1880.18|1884.56|1884.56|1885.22|1885.22|1880.18|1880.18|0
1592384400000|2020-06-17 09:00:00|1884.27|1884.27|1887.95|1887.95|1888.64|1888.64|1884.27|1884.27|0
1592384700000|2020-06-17 09:05:00|1887.72|1887.72|1888.9|1888.9|1889.13|1889.13|1886.9|1886.9|0
1592385000000|2020-06-17 09:10:00|1888.21|1888.21|1891.93|1891.93|1892.69|1892.69|1888|1888|0
1592385300000|2020-06-17 09:15:00|1892.16|1892.16|1890.29|1890.29|1892.16|1892.16|1890.26|1890.26|0
1592385600000|2020-06-17 09:20:00|1889.83|1889.83|1889.17|1889.17|1891.42|1891.42|1889.17|1889.17|0
1592385900000|2020-06-17 09:25:00|1888.71|1888.71|1886.67|1886.67|1888.71|1888.71|1885.63|1885.63|0
1592386200000|2020-06-17 09:30:00|1886.36|1886.36|1886.2|1886.2|1888.08|1888.08|1885.9|1885.9|0
1592386500000|2020-06-17 09:35:00|1886.3|1886.3|1885.37|1885.37|1886.76|1886.76|1883.62|1883.62|0
1592386800000|2020-06-17 09:40:00|1885.04|1885.04|1887.36|1887.36|1888.35|1888.35|1885.04|1885.04|0
1592387100000|2020-06-17 09:45:00|1887.13|1887.13|1882.69|1882.69|1887.58|1887.58|1881.82|1881.82|0
1592387400000|2020-06-17 09:50:00|1883.15|1883.15|1885.61|1885.61|1885.85|1885.85|1883.15|1883.15|0
1592387700000|2020-06-17 09:55:00|1885.34|1885.34|1885.37|1885.37|1886.24|1886.24|1884.97|1884.97|0
1592388000000|2020-06-17 10:00:00|1885.83|1885.83|1887.27|1887.27|1887.46|1887.46|1885.41|1885.41|0
1592388300000|2020-06-17 10:05:00|1887.72|1887.72|1887.52|1887.52|1888.41|1888.41|1886.36|1886.36|0
1592388600000|2020-06-17 10:10:00|1887.75|1887.75|1883.09|1883.09|1887.75|1887.75|1883.09|1883.09|0
1592388900000|2020-06-17 10:15:00|1883.2|1883.2|1885.6|1885.6|1886.35|1886.35|1883.2|1883.2|0
1592389200000|2020-06-17 10:20:00|1885.42|1885.42|1886.31|1886.31|1887|1887|1884.57|1884.57|0
1592389500000|2020-06-17 10:25:00|1886.08|1886.08|1884.34|1884.34|1886.61|1886.61|1883.69|1883.69|0
1592389800000|2020-06-17 10:30:00|1884.8|1884.8|1884.62|1884.62|1886.31|1886.31|1881.49|1881.49|0
1592390100000|2020-06-17 10:35:00|1884.85|1884.85|1885.33|1885.33|1886.83|1886.83|1884.67|1884.67|0
1592390400000|2020-06-17 10:40:00|1884.87|1884.87|1883.26|1883.26|1884.94|1884.94|1883.13|1883.13|0
1592390700000|2020-06-17 10:45:00|1882.72|1882.72|1882.61|1882.61|1883.64|1883.64|1881.73|1881.73|0
1592391000000|2020-06-17 10:50:00|1882.38|1882.38|1882.32|1882.32|1883.7|1883.7|1882.32|1882.32|0
1592391300000|2020-06-17 10:55:00|1882.18|1882.18|1885.56|1885.56|1885.56|1885.56|1881.05|1881.05|0
1592391600000|2020-06-17 11:00:00|1885.03|1885.03|1884.52|1884.52|1889.94|1889.94|1883.75|1883.75|0
1592391900000|2020-06-17 11:05:00|1884.91|1884.91|1883.32|1883.32|1885.14|1885.14|1882.65|1882.65|0
1592392200000|2020-06-17 11:10:00|1883.55|1883.55|1885.47|1885.47|1885.47|1885.47|1883.39|1883.39|0
1592392500000|2020-06-17 11:15:00|1884.78|1884.78|1883.62|1883.62|1884.78|1884.78|1883.46|1883.46|0
1592392800000|2020-06-17 11:20:00|1883.36|1883.36|1882.46|1882.46|1883.47|1883.47|1882.46|1882.46|0
1592393100000|2020-06-17 11:25:00|1882.92|1882.92|1882.05|1882.05|1883.57|1883.57|1880.64|1880.64|0
1592393400000|2020-06-17 11:30:00|1881.59|1881.59|1874.98|1874.98|1881.76|1881.76|1874.98|1874.98|0
1592393700000|2020-06-17 11:35:00|1875.9|1875.9|1879.89|1879.89|1879.95|1879.95|1874.73|1874.73|0
1592394000000|2020-06-17 11:40:00|1879.96|1879.96|1880.95|1880.95|1882.58|1882.58|1879.96|1879.96|0
1592394300000|2020-06-17 11:45:00|1880.82|1880.82|1883.52|1883.52|1883.52|1883.52|1879.25|1879.25|0
1592394600000|2020-06-17 11:50:00|1884.45|1884.45|1884.74|1884.74|1884.93|1884.93|1883.43|1883.43|0
1592394900000|2020-06-17 11:55:00|1884.88|1884.88|1884.3|1884.3|1885.33|1885.33|1883.5|1883.5|0
1592395200000|2020-06-17 12:00:00|1884.53|1884.53|1883.53|1883.53|1884.7|1884.7|1882.63|1882.63|0
1592395500000|2020-06-17 12:05:00|1883.39|1883.39|1883.92|1883.92|1884.69|1884.69|1883.39|1883.39|0
1592395800000|2020-06-17 12:10:00|1883.96|1883.96|1887.13|1887.13|1887.82|1887.82|1881.63|1881.63|0
1592396100000|2020-06-17 12:15:00|1886.68|1886.68|1891.31|1891.31|1891.31|1891.31|1886.58|1886.58|0
1592396400000|2020-06-17 12:20:00|1891.19|1891.19|1893.74|1893.74|1893.74|1893.74|1890.71|1890.71|0
1592396700000|2020-06-17 12:25:00|1894.09|1894.09|1891.68|1891.68|1895.67|1895.67|1891.68|1891.68|0
1592397000000|2020-06-17 12:30:00|1891.37|1891.37|1892.27|1892.27|1892.98|1892.98|1891.29|1891.29|0
1592397300000|2020-06-17 12:35:00|1891.96|1891.96|1890.91|1890.91|1892.37|1892.37|1890.36|1890.36|0
1592397600000|2020-06-17 12:40:00|1890.68|1890.68|1889.55|1889.55|1890.68|1890.68|1888.56|1888.56|0
1592397900000|2020-06-17 12:45:00|1889.32|1889.32|1890.25|1890.25|1890.42|1890.42|1889.13|1889.13|0
1592398200000|2020-06-17 12:50:00|1890.36|1890.36|1891.49|1891.49|1892.98|1892.98|1890.36|1890.36|0
1592398500000|2020-06-17 12:55:00|1891.72|1891.72|1891.51|1891.51|1891.79|1891.79|1889.72|1889.72|0
1592398800000|2020-06-17 13:00:00|1891.74|1891.74|1890.96|1890.96|1892.09|1892.09|1888.4|1888.4|0
1592399100000|2020-06-17 13:05:00|1890.73|1890.73|1891.95|1891.95|1891.95|1891.95|1890.43|1890.43|0
1592399400000|2020-06-17 13:10:00|1892.18|1892.18|1892.58|1892.58|1893.04|1893.04|1890.92|1890.92|0
1592399700000|2020-06-17 13:15:00|1892.62|1892.62|1891.93|1891.93|1892.68|1892.68|1890.57|1890.57|0
1592400000000|2020-06-17 13:20:00|1892.07|1892.07|1892.26|1892.26|1893.01|1893.01|1891.18|1891.18|0
1592400300000|2020-06-17 13:25:00|1892.49|1892.49|1892.37|1892.37|1893.11|1893.11|1891.04|1891.04|0
1592400600000|2020-06-17 13:30:00|1892.54|1892.54|1894.11|1894.11|1894.5|1894.5|1890.73|1890.73|0
1592400900000|2020-06-17 13:35:00|1894.34|1894.34|1895.59|1895.59|1896.34|1896.34|1893.64|1893.64|0
1592401200000|2020-06-17 13:40:00|1895.41|1895.41|1893.89|1893.89|1895.41|1895.41|1893.39|1893.39|0
1592401500000|2020-06-17 13:45:00|1894.12|1894.12|1899.46|1899.46|1899.59|1899.59|1894.09|1894.09|0
1592401800000|2020-06-17 13:50:00|1899.73|1899.73|1898.6|1898.6|1899.91|1899.91|1897.71|1897.71|0
1592402100000|2020-06-17 13:55:00|1898.15|1898.15|1898.27|1898.27|1898.79|1898.79|1896.35|1896.35|0
1592402400000|2020-06-17 14:00:00|1898.73|1898.73|1899.33|1899.33|1901.11|1901.11|1898.19|1898.19|0
1592402700000|2020-06-17 14:05:00|1899.46|1899.46|1901.31|1901.31|1901.62|1901.62|1899.46|1899.46|0
1592403000000|2020-06-17 14:10:00|1901.21|1901.21|1901.06|1901.06|1902.53|1902.53|1900.6|1900.6|0
1592403300000|2020-06-17 14:15:00|1901.39|1901.39|1896.37|1896.37|1902.35|1902.35|1896.07|1896.07|0
1592403600000|2020-06-17 14:20:00|1896.43|1896.43|1894.38|1894.38|1896.95|1896.95|1894.38|1894.38|0
1592403900000|2020-06-17 14:25:00|1894.15|1894.15|1893.07|1893.07|1894.9|1894.9|1892.49|1892.49|0
1592404200000|2020-06-17 14:30:00|1893.19|1893.19|1896.82|1896.82|1896.82|1896.82|1890.65|1890.65|0
1592404500000|2020-06-17 14:35:00|1896.65|1896.65|1900.08|1900.08|1900.08|1900.08|1895.41|1895.41|0
1592404800000|2020-06-17 14:40:00|1899.62|1899.62|1901.71|1901.71|1902.22|1902.22|1898.36|1898.36|0
1592405100000|2020-06-17 14:45:00|1901.64|1901.64|1903.48|1903.48|1904.41|1904.41|1901.51|1901.51|0
1592405400000|2020-06-17 14:50:00|1903.25|1903.25|1902.51|1902.51|1903.25|1903.25|1901.27|1901.27|0
1592405700000|2020-06-17 14:55:00|1902.66|1902.66|1902.61|1902.61|1903.72|1903.72|1902.51|1902.51|0
1592406000000|2020-06-17 15:00:00|1902.41|1902.41|1900.48|1900.48|1902.87|1902.87|1899.92|1899.92|0
1592406300000|2020-06-17 15:05:00|1900.59|1900.59|1901.48|1901.48|1901.54|1901.54|1899.73|1899.73|0
1592406600000|2020-06-17 15:10:00|1901.71|1901.71|1899.25|1899.25|1902.15|1902.15|1898.61|1898.61|0
1592406900000|2020-06-17 15:15:00|1899.28|1899.28|1898.48|1898.48|1900.17|1900.17|1898.14|1898.14|0
1592407200000|2020-06-17 15:20:00|1898.55|1898.55|1896.18|1896.18|1898.55|1898.55|1895.4|1895.4|0
1592407500000|2020-06-17 15:25:00|1896.11|1896.11|1897.77|1897.77|1898.48|1898.48|1896|1896|0
1592464500000|2020-06-18 07:15:00|1892.31|1892.31|1890.03|1890.03|1893.47|1893.47|1888.94|1888.94|0
1592464800000|2020-06-18 07:20:00|1890.49|1890.49|1883.04|1883.04|1890.78|1890.78|1882.23|1882.23|0
1592465100000|2020-06-18 07:25:00|1882.21|1882.21|1886.85|1886.85|1887.14|1887.14|1882.21|1882.21|0
1592465400000|2020-06-18 07:30:00|1886.98|1886.98|1883.31|1883.31|1887.25|1887.25|1883.31|1883.31|0
1592465700000|2020-06-18 07:35:00|1883.08|1883.08|1886.58|1886.58|1886.58|1886.58|1882.38|1882.38|0
1592466000000|2020-06-18 07:40:00|1886.35|1886.35|1888.54|1888.54|1888.93|1888.93|1885.81|1885.81|0
1592466300000|2020-06-18 07:45:00|1888.47|1888.47|1889.68|1889.68|1891.56|1891.56|1887.97|1887.97|0
1592466600000|2020-06-18 07:50:00|1889.79|1889.79|1890.79|1890.79|1890.79|1890.79|1889.31|1889.31|0
1592466900000|2020-06-18 07:55:00|1890.61|1890.61|1889.92|1889.92|1890.61|1890.61|1888.82|1888.82|0
1592467200000|2020-06-18 08:00:00|1889.79|1889.79|1887.62|1887.62|1889.79|1889.79|1886.56|1886.56|0
1592467500000|2020-06-18 08:05:00|1887.69|1887.69|1887.91|1887.91|1889.88|1889.88|1887.69|1887.69|0
1592467800000|2020-06-18 08:10:00|1887.8|1887.8|1891.43|1891.43|1891.43|1891.43|1886.59|1886.59|0
1592468100000|2020-06-18 08:15:00|1891.14|1891.14|1892.18|1892.18|1892.9|1892.9|1891.07|1891.07|0
1592468400000|2020-06-18 08:20:00|1892.41|1892.41|1894.7|1894.7|1894.93|1894.93|1892.13|1892.13|0
1592468700000|2020-06-18 08:25:00|1894.47|1894.47|1893.6|1893.6|1895.89|1895.89|1892.72|1892.72|0
1592469000000|2020-06-18 08:30:00|1893.37|1893.37|1898.17|1898.17|1898.17|1898.17|1892.63|1892.63|0
1592469300000|2020-06-18 08:35:00|1897.6|1897.6|1901.54|1901.54|1902.34|1902.34|1897.6|1897.6|0
1592469600000|2020-06-18 08:40:00|1901.65|1901.65|1899.49|1899.49|1901.89|1901.89|1899.22|1899.22|0
1592469900000|2020-06-18 08:45:00|1899.2|1899.2|1895.4|1895.4|1899.23|1899.23|1894.73|1894.73|0
1592470200000|2020-06-18 08:50:00|1895.3|1895.3|1893.2|1893.2|1895.3|1895.3|1891.11|1891.11|0
1592470500000|2020-06-18 08:55:00|1893.66|1893.66|1892.16|1892.16|1897.18|1897.18|1892.16|1892.16|0
1592470800000|2020-06-18 09:00:00|1891.7|1891.7|1886.94|1886.94|1891.7|1891.7|1886.67|1886.67|0
1592471100000|2020-06-18 09:05:00|1887.4|1887.4|1888.68|1888.68|1890.35|1890.35|1886.58|1886.58|0
1592471400000|2020-06-18 09:10:00|1888.77|1888.77|1887.18|1887.18|1889.57|1889.57|1886.49|1886.49|0
1592471700000|2020-06-18 09:15:00|1887.41|1887.41|1892.26|1892.26|1892.26|1892.26|1886.88|1886.88|0
1592472000000|2020-06-18 09:20:00|1891.68|1891.68|1892.81|1892.81|1893.31|1893.31|1890.87|1890.87|0
1592472300000|2020-06-18 09:25:00|1893.09|1893.09|1892.51|1892.51|1893.53|1893.53|1892.43|1892.43|0
1592472600000|2020-06-18 09:30:00|1893.01|1893.01|1889.48|1889.48|1896.19|1896.19|1889.48|1889.48|0
1592472900000|2020-06-18 09:35:00|1889.62|1889.62|1888.69|1888.69|1890.57|1890.57|1887.92|1887.92|0
1592473200000|2020-06-18 09:40:00|1888.92|1888.92|1890.28|1890.28|1890.51|1890.51|1888.29|1888.29|0
1592473500000|2020-06-18 09:45:00|1890.22|1890.22|1892.72|1892.72|1892.72|1892.72|1890.05|1890.05|0
1592473800000|2020-06-18 09:50:00|1892.26|1892.26|1890.04|1890.04|1892.26|1892.26|1890.04|1890.04|0
1592474100000|2020-06-18 09:55:00|1889.73|1889.73|1891.35|1891.35|1891.5|1891.5|1889.72|1889.72|0
1592474400000|2020-06-18 10:00:00|1891.23|1891.23|1887.15|1887.15|1891.3|1891.3|1887.04|1887.04|0
1592474700000|2020-06-18 10:05:00|1887.84|1887.84|1886.22|1886.22|1888.41|1888.41|1886.22|1886.22|0
1592475000000|2020-06-18 10:10:00|1886.68|1886.68|1885.41|1885.41|1887.16|1887.16|1884.81|1884.81|0
1592475300000|2020-06-18 10:15:00|1885.64|1885.64|1888.66|1888.66|1888.8|1888.8|1885.27|1885.27|0
1592475600000|2020-06-18 10:20:00|1887.97|1887.97|1887|1887|1888.43|1888.43|1886.95|1886.95|0
1592475900000|2020-06-18 10:25:00|1886.73|1886.73|1888.83|1888.83|1888.83|1888.83|1885.18|1885.18|0
1592476200000|2020-06-18 10:30:00|1889.29|1889.29|1888.25|1888.25|1889.52|1889.52|1887.74|1887.74|0
1592476500000|2020-06-18 10:35:00|1888.39|1888.39|1886.45|1886.45|1888.7|1888.7|1886.45|1886.45|0
1592476800000|2020-06-18 10:40:00|1886.67|1886.67|1886.61|1886.61|1887.54|1887.54|1886.04|1886.04|0
1592477100000|2020-06-18 10:45:00|1886.48|1886.48|1885.93|1885.93|1887.45|1887.45|1884.46|1884.46|0
1592477400000|2020-06-18 10:50:00|1886.06|1886.06|1885.47|1885.47|1886.32|1886.32|1884.09|1884.09|0
1592477700000|2020-06-18 10:55:00|1885.36|1885.36|1887.65|1887.65|1887.65|1887.65|1885.36|1885.36|0
1592478000000|2020-06-18 11:00:00|1887.71|1887.71|1882.8|1882.8|1889.2|1889.2|1882.14|1882.14|0
1592478300000|2020-06-18 11:05:00|1882.41|1882.41|1879.12|1879.12|1882.8|1882.8|1878.72|1878.72|0
1592478600000|2020-06-18 11:10:00|1878.55|1878.55|1879.89|1879.89|1879.89|1879.89|1877.8|1877.8|0
1592478900000|2020-06-18 11:15:00|1879.68|1879.68|1879.8|1879.8|1879.8|1879.8|1877.36|1877.36|0
1592479200000|2020-06-18 11:20:00|1879.53|1879.53|1876.99|1876.99|1879.59|1879.59|1876.97|1876.97|0
1592479500000|2020-06-18 11:25:00|1877.33|1877.33|1878.77|1878.77|1878.77|1878.77|1877.24|1877.24|0
1592479800000|2020-06-18 11:30:00|1879|1879|1877.15|1877.15|1879.1|1879.1|1876.52|1876.52|0
1592480100000|2020-06-18 11:35:00|1876.88|1876.88|1874.96|1874.96|1877.69|1877.69|1874.96|1874.96|0
1592481300000|2020-06-18 11:55:00|1874.27|1874.27|1874.86|1874.86|1874.86|1874.86|1872.19|1872.19|0
1592481600000|2020-06-18 12:00:00|1874.72|1874.72|1872.91|1872.91|1874.77|1874.77|1872.91|1872.91|0
1592481900000|2020-06-18 12:05:00|1872.78|1872.78|1871.09|1871.09|1873.7|1873.7|1870.87|1870.87|0
1592482200000|2020-06-18 12:10:00|1871.35|1871.35|1869.05|1869.05|1871.78|1871.78|1868.85|1868.85|0
1592482500000|2020-06-18 12:15:00|1869.28|1869.28|1868.09|1868.09|1869.37|1869.37|1867.94|1867.94|0
1592482800000|2020-06-18 12:20:00|1868.13|1868.13|1869.11|1869.11|1869.51|1869.51|1867.25|1867.25|0
1592483100000|2020-06-18 12:25:00|1869.35|1869.35|1872.18|1872.18|1872.18|1872.18|1869.35|1869.35|0
1592483400000|2020-06-18 12:30:00|1872.46|1872.46|1871.22|1871.22|1872.77|1872.77|1869.52|1869.52|0
1592483700000|2020-06-18 12:35:00|1870.99|1870.99|1873.48|1873.48|1873.75|1873.75|1870.99|1870.99|0
1592484000000|2020-06-18 12:40:00|1873.76|1873.76|1875.14|1875.14|1875.14|1875.14|1872.26|1872.26|0
1592484300000|2020-06-18 12:45:00|1875.03|1875.03|1874.64|1874.64|1876.55|1876.55|1874.17|1874.17|0
1592484600000|2020-06-18 12:50:00|1875.1|1875.1|1874.55|1874.55|1875.94|1875.94|1874.55|1874.55|0
1592484900000|2020-06-18 12:55:00|1874.09|1874.09|1873.76|1873.76|1874.53|1874.53|1873.43|1873.43|0
1592485200000|2020-06-18 13:00:00|1873.49|1873.49|1875.64|1875.64|1875.64|1875.64|1872.68|1872.68|0
1592485500000|2020-06-18 13:05:00|1875.4|1875.4|1874.53|1874.53|1876.06|1876.06|1874.12|1874.12|0
1592485800000|2020-06-18 13:10:00|1874.57|1874.57|1877.59|1877.59|1877.99|1877.99|1873.97|1873.97|0
1592486100000|2020-06-18 13:15:00|1877.7|1877.7|1878.74|1878.74|1879.02|1879.02|1877.7|1877.7|0
1592486400000|2020-06-18 13:20:00|1878.84|1878.84|1879.37|1879.37|1879.93|1879.93|1878.84|1878.84|0
1592486700000|2020-06-18 13:25:00|1879.44|1879.44|1877.62|1877.62|1879.76|1879.76|1877.62|1877.62|0
1592487000000|2020-06-18 13:30:00|1877.93|1877.93|1877.69|1877.69|1879.79|1879.79|1876.94|1876.94|0
1592487300000|2020-06-18 13:35:00|1877.82|1877.82|1880.48|1880.48|1880.48|1880.48|1877.38|1877.38|0
1592487600000|2020-06-18 13:40:00|1880.62|1880.62|1882.23|1882.23|1883.3|1883.3|1880.48|1880.48|0
1592487900000|2020-06-18 13:45:00|1882.72|1882.72|1881.42|1881.42|1882.72|1882.72|1880.91|1880.91|0
1592488200000|2020-06-18 13:50:00|1881.55|1881.55|1879.17|1879.17|1881.55|1881.55|1878.37|1878.37|0
1592488500000|2020-06-18 13:55:00|1879.04|1879.04|1876.46|1876.46|1879.99|1879.99|1876.46|1876.46|0
1592488800000|2020-06-18 14:00:00|1877.15|1877.15|1879.26|1879.26|1880.22|1880.22|1877.15|1877.15|0
1592489100000|2020-06-18 14:05:00|1879.15|1879.15|1882.36|1882.36|1883.6|1883.6|1879.15|1879.15|0
1592489400000|2020-06-18 14:10:00|1882.48|1882.48|1883.41|1883.41|1883.95|1883.95|1882.47|1882.47|0
1592489700000|2020-06-18 14:15:00|1884.03|1884.03|1881.53|1881.53|1884.86|1884.86|1881.21|1881.21|0
1592490000000|2020-06-18 14:20:00|1881.46|1881.46|1875.77|1875.77|1881.46|1881.46|1875.77|1875.77|0
1592490300000|2020-06-18 14:25:00|1875.84|1875.84|1876.23|1876.23|1877.57|1877.57|1875.84|1875.84|0
1592490600000|2020-06-18 14:30:00|1877|1877|1877.51|1877.51|1878.93|1878.93|1872.96|1872.96|0
1592490900000|2020-06-18 14:35:00|1877.63|1877.63|1876|1876|1879.16|1879.16|1875.53|1875.53|0
1592491200000|2020-06-18 14:40:00|1875.66|1875.66|1875.22|1875.22|1876.12|1876.12|1874.06|1874.06|0
1592491500000|2020-06-18 14:45:00|1875.08|1875.08|1873.23|1873.23|1875.08|1875.08|1872.2|1872.2|0
1592491800000|2020-06-18 14:50:00|1873.17|1873.17|1873.34|1873.34|1873.86|1873.86|1872.49|1872.49|0
1592492100000|2020-06-18 14:55:00|1873.52|1873.52|1880.06|1880.06|1880.85|1880.85|1873.35|1873.35|0
1592492400000|2020-06-18 15:00:00|1880.17|1880.17|1880.07|1880.07|1881.83|1881.83|1879.69|1879.69|0
1592492700000|2020-06-18 15:05:00|1880|1880|1879.71|1879.71|1880.45|1880.45|1878.36|1878.36|0
1592493000000|2020-06-18 15:10:00|1879.6|1879.6|1879.9|1879.9|1880.34|1880.34|1878.35|1878.35|0
1592493300000|2020-06-18 15:15:00|1880.16|1880.16|1879.8|1879.8|1881.03|1881.03|1878.39|1878.39|0
1592493600000|2020-06-18 15:20:00|1879.62|1879.62|1878.25|1878.25|1880.22|1880.22|1877.54|1877.54|0
1592493900000|2020-06-18 15:25:00|1878.49|1878.49|1878.05|1878.05|1879.81|1879.81|1876.41|1876.41|0
1592550900000|2020-06-19 07:15:00|1890.43|1890.43|1893.47|1893.47|1895.98|1895.98|1888.59|1888.59|0
1592551200000|2020-06-19 07:20:00|1893.68|1893.68|1893.54|1893.54|1894.77|1894.77|1892.18|1892.18|0
1592551500000|2020-06-19 07:25:00|1894.11|1894.11|1895.28|1895.28|1897.05|1897.05|1894.11|1894.11|0
1592551800000|2020-06-19 07:30:00|1895.03|1895.03|1891.58|1891.58|1895.07|1895.07|1890.79|1890.79|0
1592552100000|2020-06-19 07:35:00|1892.5|1892.5|1893.87|1893.87|1894.24|1894.24|1890.01|1890.01|0
1592552400000|2020-06-19 07:40:00|1893.73|1893.73|1897.02|1897.02|1898.26|1898.26|1892.89|1892.89|0
1592552700000|2020-06-19 07:45:00|1897.22|1897.22|1898.23|1898.23|1898.23|1898.23|1897.13|1897.13|0
1592553000000|2020-06-19 07:50:00|1898.4|1898.4|1898.07|1898.07|1898.62|1898.62|1897.87|1897.87|0
1592553300000|2020-06-19 07:55:00|1897.89|1897.89|1899|1899|1899.29|1899.29|1897.26|1897.26|0
1592553600000|2020-06-19 08:00:00|1898.71|1898.71|1902.46|1902.46|1903.78|1903.78|1898.18|1898.18|0
1592553900000|2020-06-19 08:05:00|1902.39|1902.39|1901.08|1901.08|1902.43|1902.43|1900.54|1900.54|0
1592554200000|2020-06-19 08:10:00|1901.36|1901.36|1903.04|1903.04|1903.73|1903.73|1901.36|1901.36|0
1592554500000|2020-06-19 08:15:00|1903.17|1903.17|1905.19|1905.19|1906.23|1906.23|1903.17|1903.17|0
1592554800000|2020-06-19 08:20:00|1904.52|1904.52|1907.77|1907.77|1907.77|1907.77|1904.52|1904.52|0
1592555100000|2020-06-19 08:25:00|1907.49|1907.49|1909.97|1909.97|1910.1|1910.1|1907.49|1907.49|0
1592555400000|2020-06-19 08:30:00|1910.83|1910.83|1904.21|1904.21|1910.83|1910.83|1904.21|1904.21|0
1592555700000|2020-06-19 08:35:00|1904.51|1904.51|1902.05|1902.05|1904.51|1904.51|1900.66|1900.66|0
1592556000000|2020-06-19 08:40:00|1902.19|1902.19|1901.33|1901.33|1902.56|1902.56|1900.55|1900.55|0
1592556300000|2020-06-19 08:45:00|1901.85|1901.85|1905.18|1905.18|1905.18|1905.18|1899.84|1899.84|0
1592556600000|2020-06-19 08:50:00|1905.07|1905.07|1902.62|1902.62|1905.07|1905.07|1902|1902|0
1592556900000|2020-06-19 08:55:00|1902.85|1902.85|1903.16|1903.16|1903.45|1903.45|1900.84|1900.84|0
1592557200000|2020-06-19 09:00:00|1903.13|1903.13|1901.84|1901.84|1903.27|1903.27|1901.06|1901.06|0
1592557500000|2020-06-19 09:05:00|1902.07|1902.07|1902.11|1902.11|1902.89|1902.89|1901.83|1901.83|0
1592558100000|2020-06-19 09:15:00|1902.17|1902.17|1902.33|1902.33|1904.12|1904.12|1900.93|1900.93|0
1592558400000|2020-06-19 09:20:00|1902.26|1902.26|1901.65|1901.65|1902.29|1902.29|1900.11|1900.11|0
1592558700000|2020-06-19 09:25:00|1902.04|1902.04|1902.36|1902.36|1903.05|1903.05|1901.05|1901.05|0
1592559000000|2020-06-19 09:30:00|1902.13|1902.13|1900.65|1900.65|1902.48|1902.48|1898.92|1898.92|0
1592559300000|2020-06-19 09:35:00|1900.82|1900.82|1902.64|1902.64|1903.16|1903.16|1900.82|1900.82|0
1592559600000|2020-06-19 09:40:00|1903.1|1903.1|1901.9|1901.9|1904.56|1904.56|1901.72|1901.72|0
1592559900000|2020-06-19 09:45:00|1901.8|1901.8|1900.03|1900.03|1901.8|1901.8|1898.44|1898.44|0
1592560200000|2020-06-19 09:50:00|1900.36|1900.36|1903.59|1903.59|1906.05|1906.05|1899.66|1899.66|0
1592560500000|2020-06-19 09:55:00|1903.66|1903.66|1904.39|1904.39|1906.93|1906.93|1903.12|1903.12|0
1592560800000|2020-06-19 10:00:00|1905.18|1905.18|1905.17|1905.17|1905.73|1905.73|1902|1902|0
1592561100000|2020-06-19 10:05:00|1905.86|1905.86|1904.68|1904.68|1906.3|1906.3|1903.34|1903.34|0
1592561400000|2020-06-19 10:10:00|1904.45|1904.45|1906.58|1906.58|1907.15|1907.15|1903.99|1903.99|0
1592561700000|2020-06-19 10:15:00|1906.81|1906.81|1906.51|1906.51|1906.81|1906.81|1905.38|1905.38|0
1592562000000|2020-06-19 10:20:00|1906.74|1906.74|1906.35|1906.35|1907.33|1907.33|1904.95|1904.95|0
1592562300000|2020-06-19 10:25:00|1906.61|1906.61|1905.34|1905.34|1906.61|1906.61|1904.96|1904.96|0
1592562600000|2020-06-19 10:30:00|1905.47|1905.47|1904.92|1904.92|1906.04|1906.04|1904.92|1904.92|0
1592562900000|2020-06-19 10:35:00|1904.63|1904.63|1905.31|1905.31|1905.31|1905.31|1904.05|1904.05|0
1592563200000|2020-06-19 10:40:00|1905.08|1905.08|1900.5|1900.5|1905.08|1905.08|1900.29|1900.29|0
1592563500000|2020-06-19 10:45:00|1900.6|1900.6|1904.27|1904.27|1904.27|1904.27|1899.57|1899.57|0
1592563800000|2020-06-19 10:50:00|1904.17|1904.17|1903.69|1903.69|1906.3|1906.3|1903.69|1903.69|0
1592564100000|2020-06-19 10:55:00|1903.92|1903.92|1903.7|1903.7|1904.52|1904.52|1903.13|1903.13|0
1592564400000|2020-06-19 11:00:00|1903.31|1903.31|1904.92|1904.92|1905.71|1905.71|1901.88|1901.88|0
1592564700000|2020-06-19 11:05:00|1905.49|1905.49|1907.74|1907.74|1909.08|1909.08|1905.49|1905.49|0
1592565000000|2020-06-19 11:10:00|1908.2|1908.2|1904.37|1904.37|1908.23|1908.23|1904.37|1904.37|0
1592565300000|2020-06-19 11:15:00|1904.08|1904.08|1904.74|1904.74|1906.11|1906.11|1902.89|1902.89|0
1592565600000|2020-06-19 11:20:00|1904.88|1904.88|1905.41|1905.41|1906.59|1906.59|1904.52|1904.52|0
1592565900000|2020-06-19 11:25:00|1905.54|1905.54|1905.76|1905.76|1908.03|1908.03|1905.54|1905.54|0
1592566200000|2020-06-19 11:30:00|1905.66|1905.66|1907.18|1907.18|1907.39|1907.39|1905.66|1905.66|0
1592566500000|2020-06-19 11:35:00|1906.89|1906.89|1906.06|1906.06|1906.89|1906.89|1905.19|1905.19|0
1592566800000|2020-06-19 11:40:00|1906.16|1906.16|1905.35|1905.35|1906.24|1906.24|1904.85|1904.85|0
1592567100000|2020-06-19 11:45:00|1905.81|1905.81|1905.7|1905.7|1906.91|1906.91|1905.04|1905.04|0
1592567400000|2020-06-19 11:50:00|1905.47|1905.47|1906.67|1906.67|1906.67|1906.67|1905.11|1905.11|0
1592567700000|2020-06-19 11:55:00|1906.09|1906.09|1900.19|1900.19|1906.09|1906.09|1900.19|1900.19|0
1592568000000|2020-06-19 12:00:00|1899.96|1899.96|1905.92|1905.92|1906.97|1906.97|1899.96|1899.96|0
1592568300000|2020-06-19 12:05:00|1905.64|1905.64|1904.96|1904.96|1906.09|1906.09|1904.41|1904.41|0
1592568600000|2020-06-19 12:10:00|1904.92|1904.92|1901.69|1901.69|1904.92|1904.92|1901.69|1901.69|0
1592568900000|2020-06-19 12:15:00|1901.76|1901.76|1901.56|1901.56|1903.86|1903.86|1901.15|1901.15|0
1592569200000|2020-06-19 12:20:00|1901.36|1901.36|1901.52|1901.52|1902.3|1902.3|1900.66|1900.66|0
1592569500000|2020-06-19 12:25:00|1901.38|1901.38|1901.1|1901.1|1901.97|1901.97|1900.65|1900.65|0
1592569800000|2020-06-19 12:30:00|1900.96|1900.96|1899.15|1899.15|1901.41|1901.41|1899.15|1899.15|0
1592570100000|2020-06-19 12:35:00|1898.84|1898.84|1899.75|1899.75|1900.81|1900.81|1897.9|1897.9|0
1592570400000|2020-06-19 12:40:00|1899.55|1899.55|1900.54|1900.54|1901.06|1901.06|1898.26|1898.26|0
1592570700000|2020-06-19 12:45:00|1900.26|1900.26|1899.75|1899.75|1900.54|1900.54|1899.71|1899.71|0
1592571000000|2020-06-19 12:50:00|1899.82|1899.82|1899.56|1899.56|1900.41|1900.41|1898.83|1898.83|0
1592571300000|2020-06-19 12:55:00|1899.28|1899.28|1900.99|1900.99|1901.05|1901.05|1899.27|1899.27|0
1592571600000|2020-06-19 13:00:00|1901.35|1901.35|1901.05|1901.05|1903|1903|1900.24|1900.24|0
1592571900000|2020-06-19 13:05:00|1900.84|1900.84|1899.35|1899.35|1900.9|1900.9|1899.08|1899.08|0
1592572200000|2020-06-19 13:10:00|1899.49|1899.49|1898.97|1898.97|1900.49|1900.49|1898.97|1898.97|0
1592572500000|2020-06-19 13:15:00|1898.76|1898.76|1899.72|1899.72|1899.72|1899.72|1898.2|1898.2|0
1592572800000|2020-06-19 13:20:00|1899.66|1899.66|1900.31|1900.31|1900.52|1900.52|1899.66|1899.66|0
1592573100000|2020-06-19 13:25:00|1900.59|1900.59|1898.54|1898.54|1901.13|1901.13|1898.24|1898.24|0
1592573400000|2020-06-19 13:30:00|1899.47|1899.47|1899.51|1899.51|1899.61|1899.61|1896.39|1896.39|0
1592573700000|2020-06-19 13:35:00|1899.33|1899.33|1901.9|1901.9|1901.9|1901.9|1899.33|1899.33|0
1592574000000|2020-06-19 13:40:00|1902.04|1902.04|1901.31|1901.31|1904.8|1904.8|1901.22|1901.22|0
1592574300000|2020-06-19 13:45:00|1901.45|1901.45|1906.13|1906.13|1906.33|1906.33|1901.45|1901.45|0
1592574600000|2020-06-19 13:50:00|1906|1906|1905.68|1905.68|1908.36|1908.36|1905.68|1905.68|0
1592574900000|2020-06-19 13:55:00|1905.55|1905.55|1902.93|1902.93|1905.83|1905.83|1902.23|1902.23|0
1592575200000|2020-06-19 14:00:00|1903.39|1903.39|1908.69|1908.69|1908.81|1908.81|1903.39|1903.39|0
1592575500000|2020-06-19 14:05:00|1909.08|1909.08|1909.46|1909.46|1911.43|1911.43|1909.08|1909.08|0
1592575800000|2020-06-19 14:10:00|1909.23|1909.23|1909.69|1909.69|1909.69|1909.69|1907.27|1907.27|0
1592576100000|2020-06-19 14:15:00|1909.76|1909.76|1912.15|1912.15|1912.15|1912.15|1909.51|1909.51|0
1592576400000|2020-06-19 14:20:00|1912.22|1912.22|1911.3|1911.3|1912.41|1912.41|1909.59|1909.59|0
1592576700000|2020-06-19 14:25:00|1911.43|1911.43|1910.01|1910.01|1911.6|1911.6|1909.62|1909.62|0
1592577000000|2020-06-19 14:30:00|1909.94|1909.94|1908.72|1908.72|1909.94|1909.94|1907.87|1907.87|0
1592577300000|2020-06-19 14:35:00|1909.01|1909.01|1909.12|1909.12|1910.19|1910.19|1909.01|1909.01|0
1592577600000|2020-06-19 14:40:00|1909.22|1909.22|1908.91|1908.91|1911.18|1911.18|1908.35|1908.35|0
1592577900000|2020-06-19 14:45:00|1908.63|1908.63|1908.98|1908.98|1909.72|1909.72|1908.37|1908.37|0
1592578200000|2020-06-19 14:50:00|1909.05|1909.05|1908.98|1908.98|1909.76|1909.76|1907.48|1907.48|0
1592578500000|2020-06-19 14:55:00|1908.84|1908.84|1907.19|1907.19|1908.84|1908.84|1905.4|1905.4|0
1592578800000|2020-06-19 15:00:00|1907.78|1907.78|1910.51|1910.51|1910.51|1910.51|1907.53|1907.53|0
1592579100000|2020-06-19 15:05:00|1910.74|1910.74|1911.7|1911.7|1912.3|1912.3|1909.2|1909.2|0
1592579400000|2020-06-19 15:10:00|1911.41|1911.41|1913.82|1913.82|1914.08|1914.08|1911.13|1911.13|0
1592579700000|2020-06-19 15:15:00|1913.61|1913.61|1915.27|1915.27|1916.89|1916.89|1913.11|1913.11|0
1592580000000|2020-06-19 15:20:00|1915.2|1915.2|1921.53|1921.53|1921.65|1921.65|1913.59|1913.59|0
1592580300000|2020-06-19 15:25:00|1921.03|1921.03|1921.85|1921.85|1923.56|1923.56|1919.47|1919.47|0
1592810100000|2020-06-22 07:15:00|1916.83|1916.83|1919.28|1919.28|1919.28|1919.28|1916.18|1916.18|0
1592810400000|2020-06-22 07:20:00|1919.51|1919.51|1919.68|1919.68|1921.01|1921.01|1918.98|1918.98|0
1592810700000|2020-06-22 07:25:00|1920.6|1920.6|1925.15|1925.15|1925.72|1925.72|1920.6|1920.6|0
1592811000000|2020-06-22 07:30:00|1925.09|1925.09|1929.07|1929.07|1929.55|1929.55|1925.09|1925.09|0
1592811300000|2020-06-22 07:35:00|1929.45|1929.45|1919.83|1919.83|1929.62|1929.62|1919.83|1919.83|0
1592811600000|2020-06-22 07:40:00|1920.06|1920.06|1916.91|1916.91|1920.06|1920.06|1916.91|1916.91|0
1592811900000|2020-06-22 07:45:00|1916.62|1916.62|1916.2|1916.2|1916.91|1916.91|1915.45|1915.45|0
1592812200000|2020-06-22 07:50:00|1916.77|1916.77|1918.08|1918.08|1918.99|1918.99|1916.77|1916.77|0
1592812500000|2020-06-22 07:55:00|1918.01|1918.01|1919.81|1919.81|1920.55|1920.55|1918.01|1918.01|0
1592812800000|2020-06-22 08:00:00|1920.04|1920.04|1917.43|1917.43|1920.77|1920.77|1916.15|1916.15|0
1592813100000|2020-06-22 08:05:00|1917.33|1917.33|1917.04|1917.04|1918.74|1918.74|1916.54|1916.54|0
1592813400000|2020-06-22 08:10:00|1917.5|1917.5|1917.57|1917.57|1918.43|1918.43|1916.7|1916.7|0
1592813700000|2020-06-22 08:15:00|1916.91|1916.91|1917.01|1917.01|1918.25|1918.25|1916.16|1916.16|0
1592814000000|2020-06-22 08:20:00|1916.78|1916.78|1919.39|1919.39|1920.46|1920.46|1915.7|1915.7|0
1592814300000|2020-06-22 08:25:00|1919.1|1919.1|1916.56|1916.56|1919.1|1919.1|1916.34|1916.34|0
1592814600000|2020-06-22 08:30:00|1917.24|1917.24|1919.7|1919.7|1920.07|1920.07|1917.24|1917.24|0
1592814900000|2020-06-22 08:35:00|1919.93|1919.93|1922.51|1922.51|1922.92|1922.92|1919.82|1919.82|0
1592815200000|2020-06-22 08:40:00|1922.54|1922.54|1920.88|1920.88|1924.39|1924.39|1920.88|1920.88|0
1592815500000|2020-06-22 08:45:00|1920.3|1920.3|1918.82|1918.82|1920.75|1920.75|1918.82|1918.82|0
1592815800000|2020-06-22 08:50:00|1918.53|1918.53|1920.61|1920.61|1921.07|1921.07|1917.89|1917.89|0
1592816100000|2020-06-22 08:55:00|1920.34|1920.34|1921.85|1921.85|1922.29|1922.29|1918.69|1918.69|0
1592816400000|2020-06-22 09:00:00|1922.05|1922.05|1925.62|1925.62|1925.62|1925.62|1922.05|1922.05|0
1592816700000|2020-06-22 09:05:00|1926.04|1926.04|1924.66|1924.66|1926.73|1926.73|1924.66|1924.66|0
1592817000000|2020-06-22 09:10:00|1924.95|1924.95|1923.44|1923.44|1924.95|1924.95|1923.44|1923.44|0
1592817300000|2020-06-22 09:15:00|1923.7|1923.7|1925.24|1925.24|1925.45|1925.45|1923.57|1923.57|0
1592817600000|2020-06-22 09:20:00|1924.97|1924.97|1928.03|1928.03|1928.58|1928.58|1924.9|1924.9|0
1592817900000|2020-06-22 09:25:00|1927.96|1927.96|1929.43|1929.43|1931.35|1931.35|1927.96|1927.96|0
1592818200000|2020-06-22 09:30:00|1929.14|1929.14|1928.45|1928.45|1929.92|1929.92|1928.45|1928.45|0
1592818500000|2020-06-22 09:35:00|1928.52|1928.52|1931.88|1931.88|1932.04|1932.04|1928.52|1928.52|0
1592818800000|2020-06-22 09:40:00|1932.34|1932.34|1931.67|1931.67|1932.83|1932.83|1931.67|1931.67|0
1592819100000|2020-06-22 09:45:00|1932.13|1932.13|1931.85|1931.85|1932.19|1932.19|1930.56|1930.56|0
1592819400000|2020-06-22 09:50:00|1932.14|1932.14|1934.51|1934.51|1934.51|1934.51|1932.14|1932.14|0
1592819700000|2020-06-22 09:55:00|1934.22|1934.22|1936.13|1936.13|1936.59|1936.59|1934.22|1934.22|0
1592820000000|2020-06-22 10:00:00|1935.84|1935.84|1935.52|1935.52|1936.13|1936.13|1934.09|1934.09|0
1592820300000|2020-06-22 10:05:00|1935.98|1935.98|1937.2|1937.2|1937.52|1937.52|1935.98|1935.98|0
1592820600000|2020-06-22 10:10:00|1937.49|1937.49|1936.28|1936.28|1937.49|1937.49|1935.74|1935.74|0
1592820900000|2020-06-22 10:15:00|1936.57|1936.57|1936.71|1936.71|1937.41|1937.41|1935.84|1935.84|0
1592821200000|2020-06-22 10:20:00|1937|1937|1935.9|1935.9|1937.28|1937.28|1935.41|1935.41|0
1592821500000|2020-06-22 10:25:00|1936.11|1936.11|1933.73|1933.73|1936.23|1936.23|1933.1|1933.1|0
1592821800000|2020-06-22 10:30:00|1933.27|1933.27|1933.85|1933.85|1934.41|1934.41|1933.27|1933.27|0
1592822100000|2020-06-22 10:35:00|1933.56|1933.56|1933.76|1933.76|1934.69|1934.69|1933.47|1933.47|0
1592822400000|2020-06-22 10:40:00|1933.47|1933.47|1936.15|1936.15|1936.44|1936.44|1933.47|1933.47|0
1592822700000|2020-06-22 10:45:00|1935.91|1935.91|1934.2|1934.2|1936.55|1936.55|1933.59|1933.59|0
1592823000000|2020-06-22 10:50:00|1933.97|1933.97|1932.94|1932.94|1935.33|1935.33|1932.65|1932.65|0
1592823300000|2020-06-22 10:55:00|1932.48|1932.48|1933.4|1933.4|1934.16|1934.16|1932.3|1932.3|0
1592823600000|2020-06-22 11:00:00|1933.34|1933.34|1933.86|1933.86|1935.47|1935.47|1933.34|1933.34|0
1592823900000|2020-06-22 11:05:00|1933.57|1933.57|1929.49|1929.49|1933.57|1933.57|1928.66|1928.66|0
1592824200000|2020-06-22 11:10:00|1929.2|1929.2|1929.74|1929.74|1930.61|1930.61|1929.16|1929.16|0
1592824500000|2020-06-22 11:15:00|1929.51|1929.51|1928.81|1928.81|1930.26|1930.26|1928.81|1928.81|0
1592824800000|2020-06-22 11:20:00|1928.88|1928.88|1926.89|1926.89|1928.88|1928.88|1926.45|1926.45|0
1592825100000|2020-06-22 11:25:00|1926.72|1926.72|1925.54|1925.54|1926.72|1926.72|1925.28|1925.28|0
1592825400000|2020-06-22 11:30:00|1925.31|1925.31|1926.46|1926.46|1927.31|1927.31|1925.14|1925.14|0
1592825700000|2020-06-22 11:35:00|1926.17|1926.17|1927.79|1927.79|1928.17|1928.17|1926.17|1926.17|0
1592826000000|2020-06-22 11:40:00|1927.56|1927.56|1927.9|1927.9|1928.13|1928.13|1926.87|1926.87|0
1592826300000|2020-06-22 11:45:00|1927.63|1927.63|1928.77|1928.77|1928.97|1928.97|1927.54|1927.54|0
1592826600000|2020-06-22 11:50:00|1929.06|1929.06|1929.31|1929.31|1930.6|1930.6|1929.06|1929.06|0
1592826900000|2020-06-22 11:55:00|1929.21|1929.21|1930.32|1930.32|1930.43|1930.43|1929.03|1929.03|0
1592827200000|2020-06-22 12:00:00|1930.42|1930.42|1931.65|1931.65|1931.76|1931.76|1930.42|1930.42|0
1592827500000|2020-06-22 12:05:00|1931.94|1931.94|1929.56|1929.56|1931.94|1931.94|1928.7|1928.7|0
1592827800000|2020-06-22 12:10:00|1929.34|1929.34|1928.89|1928.89|1929.48|1929.48|1927.1|1927.1|0
1592828100000|2020-06-22 12:15:00|1928.61|1928.61|1927.95|1927.95|1928.61|1928.61|1927.72|1927.72|0
1592828400000|2020-06-22 12:20:00|1927.82|1927.82|1926.71|1926.71|1927.82|1927.82|1925.7|1925.7|0
1592828700000|2020-06-22 12:25:00|1926.5|1926.5|1926.65|1926.65|1926.65|1926.65|1925.43|1925.43|0
1592829000000|2020-06-22 12:30:00|1927.17|1927.17|1927.95|1927.95|1928.37|1928.37|1927.03|1927.03|0
1592829300000|2020-06-22 12:35:00|1927.66|1927.66|1927.34|1927.34|1928.31|1928.31|1927|1927|0
1592829600000|2020-06-22 12:40:00|1927.41|1927.41|1927.44|1927.44|1927.65|1927.65|1927.04|1927.04|0
1592829900000|2020-06-22 12:45:00|1927.73|1927.73|1927.07|1927.07|1929.09|1929.09|1927.07|1927.07|0
1592830200000|2020-06-22 12:50:00|1926.77|1926.77|1925.37|1925.37|1926.8|1926.8|1925.1|1925.1|0
1592830500000|2020-06-22 12:55:00|1925.1|1925.1|1921.32|1921.32|1925.1|1925.1|1921.32|1921.32|0
1592830800000|2020-06-22 13:00:00|1921.55|1921.55|1920.71|1920.71|1921.88|1921.88|1920.71|1920.71|0
1592831100000|2020-06-22 13:05:00|1920.61|1920.61|1918.72|1918.72|1920.61|1920.61|1918.72|1918.72|0
1592831400000|2020-06-22 13:10:00|1918.49|1918.49|1919.77|1919.77|1921.12|1921.12|1918.36|1918.36|0
1592831700000|2020-06-22 13:15:00|1919.74|1919.74|1920.33|1920.33|1920.68|1920.68|1919.69|1919.69|0
1592832000000|2020-06-22 13:20:00|1920.79|1920.79|1920.42|1920.42|1921.12|1921.12|1920.06|1920.06|0
1592832300000|2020-06-22 13:25:00|1920.19|1920.19|1918.95|1918.95|1920.49|1920.49|1918.87|1918.87|0
1592832600000|2020-06-22 13:30:00|1918.92|1918.92|1913.2|1913.2|1918.92|1918.92|1912.75|1912.75|0
1592832900000|2020-06-22 13:35:00|1913.13|1913.13|1913.3|1913.3|1914.93|1914.93|1912.34|1912.34|0
1592833200000|2020-06-22 13:40:00|1913.16|1913.16|1914.92|1914.92|1914.92|1914.92|1912.65|1912.65|0
1592833500000|2020-06-22 13:45:00|1914.99|1914.99|1916.49|1916.49|1916.86|1916.86|1914.7|1914.7|0
1592833800000|2020-06-22 13:50:00|1916.2|1916.2|1915.58|1915.58|1917.36|1917.36|1915.57|1915.57|0
1592834100000|2020-06-22 13:55:00|1915.35|1915.35|1915.77|1915.77|1915.88|1915.88|1914.54|1914.54|0
1592834400000|2020-06-22 14:00:00|1916.23|1916.23|1918.43|1918.43|1918.74|1918.74|1916.23|1916.23|0
1592834700000|2020-06-22 14:05:00|1917.97|1917.97|1917.94|1917.94|1918.73|1918.73|1916.23|1916.23|0
1592835000000|2020-06-22 14:10:00|1918.52|1918.52|1917.2|1917.2|1918.98|1918.98|1916.82|1916.82|0
1592835300000|2020-06-22 14:15:00|1917.44|1917.44|1916.07|1916.07|1917.64|1917.64|1915.37|1915.37|0
1592835600000|2020-06-22 14:20:00|1916.31|1916.31|1914.61|1914.61|1916.54|1916.54|1914.23|1914.23|0
1592835900000|2020-06-22 14:25:00|1914.57|1914.57|1913.31|1913.31|1914.57|1914.57|1913.02|1913.02|0
1592836200000|2020-06-22 14:30:00|1913.02|1913.02|1911.8|1911.8|1913.02|1913.02|1911.22|1911.22|0
1592836500000|2020-06-22 14:35:00|1911.6|1911.6|1911.29|1911.29|1912.09|1912.09|1910.67|1910.67|0
1592836800000|2020-06-22 14:40:00|1911.52|1911.52|1909.78|1909.78|1911.72|1911.72|1908.95|1908.95|0
1592837100000|2020-06-22 14:45:00|1909.9|1909.9|1909.59|1909.59|1910.75|1910.75|1909.36|1909.36|0
1592837400000|2020-06-22 14:50:00|1909.3|1909.3|1911.08|1911.08|1911.87|1911.87|1909.3|1909.3|0
1592837700000|2020-06-22 14:55:00|1910.94|1910.94|1908.98|1908.98|1911.29|1911.29|1908.98|1908.98|0
1592838000000|2020-06-22 15:00:00|1908.75|1908.75|1908.69|1908.69|1909.05|1909.05|1907.67|1907.67|0
1592838300000|2020-06-22 15:05:00|1908.65|1908.65|1908.32|1908.32|1909.12|1909.12|1907.7|1907.7|0
1592838600000|2020-06-22 15:10:00|1908.36|1908.36|1908.91|1908.91|1908.91|1908.91|1907.76|1907.76|0
1592838900000|2020-06-22 15:15:00|1908.94|1908.94|1910.41|1910.41|1911.56|1911.56|1908.94|1908.94|0
1592839200000|2020-06-22 15:20:00|1910.7|1910.7|1908.99|1908.99|1911.05|1911.05|1908.51|1908.51|0
1592839500000|2020-06-22 15:25:00|1909.18|1909.18|1910.83|1910.83|1911.28|1911.28|1908.38|1908.38|0
1592896500000|2020-06-23 07:15:00|1938.29|1938.29|1940.72|1940.72|1943.76|1943.76|1937.77|1937.77|0
1592896800000|2020-06-23 07:20:00|1940.49|1940.49|1936.45|1936.45|1941.83|1941.83|1936.45|1936.45|0
1592897100000|2020-06-23 07:25:00|1936.66|1936.66|1930.99|1930.99|1936.94|1936.94|1930.99|1930.99|0
1592897400000|2020-06-23 07:30:00|1932.37|1932.37|1933.93|1933.93|1935.55|1935.55|1931.33|1931.33|0
1592897700000|2020-06-23 07:35:00|1933.7|1933.7|1934.77|1934.77|1934.94|1934.94|1932.92|1932.92|0
1592898000000|2020-06-23 07:40:00|1935.04|1935.04|1930.62|1930.62|1935.73|1935.73|1930.25|1930.25|0
1592898300000|2020-06-23 07:45:00|1930.98|1930.98|1931.11|1931.11|1933.5|1933.5|1930.81|1930.81|0
1592898600000|2020-06-23 07:50:00|1931.31|1931.31|1931.04|1931.04|1931.68|1931.68|1929.99|1929.99|0
1592898900000|2020-06-23 07:55:00|1930.9|1930.9|1931.56|1931.56|1932.57|1932.57|1930.9|1930.9|0
1592899200000|2020-06-23 08:00:00|1931.3|1931.3|1928.56|1928.56|1931.38|1931.38|1928.5|1928.5|0
1592899500000|2020-06-23 08:05:00|1928.79|1928.79|1931.91|1931.91|1932.5|1932.5|1928.79|1928.79|0
1592899800000|2020-06-23 08:10:00|1931.49|1931.49|1928.24|1928.24|1931.86|1931.86|1927.95|1927.95|0
1592900100000|2020-06-23 08:15:00|1928.73|1928.73|1928.75|1928.75|1930.03|1930.03|1928.58|1928.58|0
1592900400000|2020-06-23 08:20:00|1928.45|1928.45|1928.73|1928.73|1928.99|1928.99|1927.1|1927.1|0
1592900700000|2020-06-23 08:25:00|1928.76|1928.76|1933.33|1933.33|1933.68|1933.68|1928.76|1928.76|0
1592901000000|2020-06-23 08:30:00|1933.56|1933.56|1929.27|1929.27|1935.42|1935.42|1929.09|1929.09|0
1592901300000|2020-06-23 08:35:00|1929.37|1929.37|1933.15|1933.15|1933.15|1933.15|1929.37|1929.37|0
1592901600000|2020-06-23 08:40:00|1933.22|1933.22|1934.31|1934.31|1934.31|1934.31|1931.67|1931.67|0
1592901900000|2020-06-23 08:45:00|1934.58|1934.58|1930.94|1930.94|1934.58|1934.58|1930.94|1930.94|0
1592902200000|2020-06-23 08:50:00|1930.83|1930.83|1926.54|1926.54|1930.83|1930.83|1925.97|1925.97|0
1592902500000|2020-06-23 08:55:00|1926.31|1926.31|1924.31|1924.31|1926.48|1926.48|1923.92|1923.92|0
1592902800000|2020-06-23 09:00:00|1924.24|1924.24|1924.95|1924.95|1925.87|1925.87|1923.31|1923.31|0
1592903100000|2020-06-23 09:05:00|1924.93|1924.93|1924.27|1924.27|1924.93|1924.93|1922.92|1922.92|0
1592903400000|2020-06-23 09:10:00|1924.44|1924.44|1924.04|1924.04|1924.82|1924.82|1923.54|1923.54|0
1592903700000|2020-06-23 09:15:00|1923.58|1923.58|1923.23|1923.23|1923.91|1923.91|1922.65|1922.65|0
1592904000000|2020-06-23 09:20:00|1923.12|1923.12|1922.56|1922.56|1923.6|1923.6|1922.3|1922.3|0
1592904300000|2020-06-23 09:25:00|1922.63|1922.63|1921.41|1921.41|1922.74|1922.74|1921.26|1921.26|0
1592904600000|2020-06-23 09:30:00|1921.44|1921.44|1919.53|1919.53|1921.44|1921.44|1918.92|1918.92|0
1592904900000|2020-06-23 09:35:00|1918.95|1918.95|1919.18|1919.18|1919.53|1919.53|1918.95|1918.95|0
1592905200000|2020-06-23 09:40:00|1919.45|1919.45|1919.34|1919.34|1919.98|1919.98|1919.1|1919.1|0
1592905500000|2020-06-23 09:45:00|1918.91|1918.91|1921.01|1921.01|1921.08|1921.08|1918.51|1918.51|0
1592905800000|2020-06-23 09:50:00|1920.98|1920.98|1921.58|1921.58|1921.59|1921.59|1920.76|1920.76|0
1592906100000|2020-06-23 09:55:00|1921.87|1921.87|1921.64|1921.64|1922.06|1922.06|1921.28|1921.28|0
1592906400000|2020-06-23 10:00:00|1921.81|1921.81|1922.03|1922.03|1923.01|1923.01|1921.81|1921.81|0
1592906700000|2020-06-23 10:05:00|1922.06|1922.06|1923.22|1923.22|1923.74|1923.74|1921.66|1921.66|0
1592907000000|2020-06-23 10:10:00|1922.99|1922.99|1924.7|1924.7|1924.7|1924.7|1922.73|1922.73|0
1592907300000|2020-06-23 10:15:00|1924.57|1924.57|1923.55|1923.55|1924.57|1924.57|1923.55|1923.55|0
1592907600000|2020-06-23 10:20:00|1923.62|1923.62|1920.85|1920.85|1923.72|1923.72|1920.56|1920.56|0
1592907900000|2020-06-23 10:25:00|1921.21|1921.21|1922.23|1922.23|1922.48|1922.48|1921.03|1921.03|0
1592908200000|2020-06-23 10:30:00|1922.37|1922.37|1922.05|1922.05|1923.2|1923.2|1922.02|1922.02|0
1592908500000|2020-06-23 10:35:00|1922.16|1922.16|1921.25|1921.25|1922.16|1922.16|1920.93|1920.93|0
1592908800000|2020-06-23 10:40:00|1921.05|1921.05|1921.17|1921.17|1921.53|1921.53|1920.45|1920.45|0
1592909100000|2020-06-23 10:45:00|1921.46|1921.46|1923.81|1923.81|1923.81|1923.81|1921.46|1921.46|0
1592909400000|2020-06-23 10:50:00|1923.67|1923.67|1923.91|1923.91|1923.91|1923.91|1922.51|1922.51|0
1592909700000|2020-06-23 10:55:00|1923.94|1923.94|1923.88|1923.88|1924.17|1924.17|1923.08|1923.08|0
1592910000000|2020-06-23 11:00:00|1924.62|1924.62|1923.66|1923.66|1924.85|1924.85|1922.12|1922.12|0
1592910300000|2020-06-23 11:05:00|1923.48|1923.48|1923.77|1923.77|1924.28|1924.28|1923.28|1923.28|0
1592910600000|2020-06-23 11:10:00|1923.24|1923.24|1920.8|1920.8|1923.24|1923.24|1920.8|1920.8|0
1592910900000|2020-06-23 11:15:00|1920.76|1920.76|1922.31|1922.31|1922.31|1922.31|1920.47|1920.47|0
1592911200000|2020-06-23 11:20:00|1922.6|1922.6|1922.69|1922.69|1924.17|1924.17|1922.18|1922.18|0
1592911500000|2020-06-23 11:25:00|1922.42|1922.42|1920.6|1920.6|1922.42|1922.42|1920.36|1920.36|0
1592911800000|2020-06-23 11:30:00|1920.77|1920.77|1920.99|1920.99|1921.59|1921.59|1920.46|1920.46|0
1592912100000|2020-06-23 11:35:00|1921.26|1921.26|1921.37|1921.37|1922|1922|1920.57|1920.57|0
1592912400000|2020-06-23 11:40:00|1921.17|1921.17|1920.74|1920.74|1921.46|1921.46|1920.74|1920.74|0
1592912700000|2020-06-23 11:45:00|1920.88|1920.88|1920.06|1920.06|1920.88|1920.88|1919.58|1919.58|0
1592913000000|2020-06-23 11:50:00|1919.82|1919.82|1918.13|1918.13|1920.05|1920.05|1916.95|1916.95|0
1592913300000|2020-06-23 11:55:00|1918.71|1918.71|1918.98|1918.98|1919.3|1919.3|1918.42|1918.42|0
1592913600000|2020-06-23 12:00:00|1919.16|1919.16|1919.22|1919.22|1919.51|1919.51|1918.21|1918.21|0
1592913900000|2020-06-23 12:05:00|1918.76|1918.76|1919.03|1919.03|1919.03|1919.03|1917.67|1917.67|0
1592914200000|2020-06-23 12:10:00|1919.09|1919.09|1919.35|1919.35|1919.71|1919.71|1918.99|1918.99|0
1592914500000|2020-06-23 12:15:00|1919.28|1919.28|1918.3|1918.3|1919.28|1919.28|1918.01|1918.01|0
1592914800000|2020-06-23 12:20:00|1918.44|1918.44|1915.73|1915.73|1918.82|1918.82|1915.7|1915.7|0
1592915100000|2020-06-23 12:25:00|1915.66|1915.66|1916.96|1916.96|1917.22|1917.22|1915.59|1915.59|0
1592915400000|2020-06-23 12:30:00|1916.73|1916.73|1914.58|1914.58|1917|1917|1914.28|1914.28|0
1592915700000|2020-06-23 12:35:00|1914.81|1914.81|1914.85|1914.85|1915.08|1915.08|1913.24|1913.24|0
1592916000000|2020-06-23 12:40:00|1914.98|1914.98|1916.34|1916.34|1917.08|1917.08|1914.85|1914.85|0
1592916300000|2020-06-23 12:45:00|1917.03|1917.03|1916.76|1916.76|1917.26|1917.26|1916.62|1916.62|0
1592916600000|2020-06-23 12:50:00|1916.88|1916.88|1915.93|1915.93|1917.2|1917.2|1915.64|1915.64|0
1592916900000|2020-06-23 12:55:00|1915.7|1915.7|1916.07|1916.07|1916.64|1916.64|1915.67|1915.67|0
1592917200000|2020-06-23 13:00:00|1916|1916|1914.74|1914.74|1916.16|1916.16|1914.67|1914.67|0
1592917500000|2020-06-23 13:05:00|1915.03|1915.03|1916.77|1916.77|1916.8|1916.8|1915.03|1915.03|0
1592917800000|2020-06-23 13:10:00|1916.9|1916.9|1918.59|1918.59|1919.13|1919.13|1916.87|1916.87|0
1592918100000|2020-06-23 13:15:00|1918.48|1918.48|1920.5|1920.5|1920.78|1920.78|1918.48|1918.48|0
1592918400000|2020-06-23 13:20:00|1920.78|1920.78|1919.52|1919.52|1920.82|1920.82|1919.25|1919.25|0
1592918700000|2020-06-23 13:25:00|1919.55|1919.55|1920.14|1920.14|1920.16|1920.16|1919.14|1919.14|0
1592919000000|2020-06-23 13:30:00|1920.37|1920.37|1917.21|1917.21|1920.37|1920.37|1916.42|1916.42|0
1592919300000|2020-06-23 13:35:00|1917.35|1917.35|1916.76|1916.76|1917.35|1917.35|1915.56|1915.56|0
1592919600000|2020-06-23 13:40:00|1917.45|1917.45|1916.64|1916.64|1917.45|1917.45|1915|1915|0
1592919900000|2020-06-23 13:45:00|1916.43|1916.43|1917.47|1917.47|1917.47|1917.47|1915.09|1915.09|0
1592920200000|2020-06-23 13:50:00|1917.6|1917.6|1920|1920|1920|1920|1917.6|1917.6|0
1592920500000|2020-06-23 13:55:00|1919.77|1919.77|1919.54|1919.54|1921.74|1921.74|1919.54|1919.54|0
1592920800000|2020-06-23 14:00:00|1919.31|1919.31|1918.91|1918.91|1920.25|1920.25|1918.16|1918.16|0
1592921100000|2020-06-23 14:05:00|1918.68|1918.68|1920.58|1920.58|1920.58|1920.58|1917.62|1917.62|0
1592921400000|2020-06-23 14:10:00|1920.54|1920.54|1923.99|1923.99|1924.29|1924.29|1920.47|1920.47|0
1592921700000|2020-06-23 14:15:00|1924.06|1924.06|1923.93|1923.93|1925.18|1925.18|1923.32|1923.32|0
1592922000000|2020-06-23 14:20:00|1924.39|1924.39|1922.64|1922.64|1924.39|1924.39|1922.34|1922.34|0
1592922300000|2020-06-23 14:25:00|1922.71|1922.71|1921.93|1921.93|1922.81|1922.81|1921.5|1921.5|0
1592922600000|2020-06-23 14:30:00|1921.9|1921.9|1922.5|1922.5|1923.05|1923.05|1921.1|1921.1|0
1592922900000|2020-06-23 14:35:00|1922.43|1922.43|1923.26|1923.26|1923.26|1923.26|1921.36|1921.36|0
1592923200000|2020-06-23 14:40:00|1923.22|1923.22|1923.49|1923.49|1924.11|1924.11|1922.71|1922.71|0
1592923500000|2020-06-23 14:45:00|1923.08|1923.08|1919.65|1919.65|1923.15|1923.15|1919.25|1919.25|0
1592923800000|2020-06-23 14:50:00|1920.11|1920.11|1920.36|1920.36|1920.94|1920.94|1919.77|1919.77|0
1592924100000|2020-06-23 14:55:00|1920.22|1920.22|1918.5|1918.5|1920.33|1920.33|1918.46|1918.46|0
1592924400000|2020-06-23 15:00:00|1918.24|1918.24|1919.14|1919.14|1919.89|1919.89|1918.24|1918.24|0
1592924700000|2020-06-23 15:05:00|1919.1|1919.1|1919.71|1919.71|1920.34|1920.34|1919.1|1919.1|0
1592925000000|2020-06-23 15:10:00|1919.78|1919.78|1920.74|1920.74|1920.78|1920.78|1918.35|1918.35|0
1592925300000|2020-06-23 15:15:00|1920.64|1920.64|1920.41|1920.41|1921.34|1921.34|1920.2|1920.2|0
1592925600000|2020-06-23 15:20:00|1920.44|1920.44|1921.69|1921.69|1922.13|1922.13|1920.41|1920.41|0
1592925900000|2020-06-23 15:25:00|1921.73|1921.73|1921.41|1921.41|1922.83|1922.83|1920.79|1920.79|0
1592982900000|2020-06-24 07:15:00|1916.65|1916.65|1911.55|1911.55|1916.65|1916.65|1909.59|1909.59|0
1592983200000|2020-06-24 07:20:00|1911.09|1911.09|1911.31|1911.31|1911.63|1911.63|1909.55|1909.55|0
1592983500000|2020-06-24 07:25:00|1911.58|1911.58|1910.67|1910.67|1912.73|1912.73|1909.06|1909.06|0
1592983800000|2020-06-24 07:30:00|1911.06|1911.06|1912.5|1912.5|1912.56|1912.56|1910.83|1910.83|0
1592984100000|2020-06-24 07:35:00|1912.27|1912.27|1910.32|1910.32|1913.97|1913.97|1910.32|1910.32|0
1592984400000|2020-06-24 07:40:00|1910.03|1910.03|1909.99|1909.99|1911.01|1911.01|1909.1|1909.1|0
1592984700000|2020-06-24 07:45:00|1909.7|1909.7|1905.8|1905.8|1909.7|1909.7|1905.8|1905.8|0
1592985000000|2020-06-24 07:50:00|1905.7|1905.7|1902.75|1902.75|1905.7|1905.7|1902.4|1902.4|0
1592985300000|2020-06-24 07:55:00|1902.42|1902.42|1901.65|1901.65|1903.96|1903.96|1901.25|1901.25|0
1592985600000|2020-06-24 08:00:00|1901.61|1901.61|1898.04|1898.04|1902.56|1902.56|1897.59|1897.59|0
1592985900000|2020-06-24 08:05:00|1897.83|1897.83|1896.76|1896.76|1899.01|1899.01|1895.49|1895.49|0
1592986200000|2020-06-24 08:10:00|1896.73|1896.73|1897.19|1897.19|1897.76|1897.76|1896.16|1896.16|0
1592986500000|2020-06-24 08:15:00|1896.54|1896.54|1892.26|1892.26|1896.64|1896.64|1892.26|1892.26|0
1592986800000|2020-06-24 08:20:00|1891.97|1891.97|1892.02|1892.02|1892.02|1892.02|1889.42|1889.42|0
1592987100000|2020-06-24 08:25:00|1891.81|1891.81|1894.78|1894.78|1895.34|1895.34|1891.57|1891.57|0
1592987400000|2020-06-24 08:30:00|1894.46|1894.46|1891.09|1891.09|1895.91|1895.91|1890.74|1890.74|0
1592987700000|2020-06-24 08:35:00|1890.74|1890.74|1890.5|1890.5|1892.06|1892.06|1890.07|1890.07|0
1592988000000|2020-06-24 08:40:00|1890.43|1890.43|1889.59|1889.59|1890.43|1890.43|1889|1889|0
1592988300000|2020-06-24 08:45:00|1889.65|1889.65|1889.69|1889.69|1891.07|1891.07|1889.43|1889.43|0
1592988600000|2020-06-24 08:50:00|1889.73|1889.73|1890.26|1890.26|1891.8|1891.8|1889.28|1889.28|0
1592988900000|2020-06-24 08:55:00|1890.4|1890.4|1891.08|1891.08|1891.17|1891.17|1890.15|1890.15|0
1592989200000|2020-06-24 09:00:00|1890.79|1890.79|1891.82|1891.82|1892.61|1892.61|1890.72|1890.72|0
1592989500000|2020-06-24 09:05:00|1891.75|1891.75|1888.3|1888.3|1891.75|1891.75|1887.7|1887.7|0
1592989800000|2020-06-24 09:10:00|1888.53|1888.53|1881.97|1881.97|1888.53|1888.53|1881.83|1881.83|0
1592990100000|2020-06-24 09:15:00|1881.7|1881.7|1877.75|1877.75|1882.17|1882.17|1877.75|1877.75|0
1592990400000|2020-06-24 09:20:00|1877.33|1877.33|1877.86|1877.86|1879.38|1879.38|1877.09|1877.09|0
1592990700000|2020-06-24 09:25:00|1877.68|1877.68|1879.56|1879.56|1879.91|1879.91|1877.68|1877.68|0
1592991000000|2020-06-24 09:30:00|1879.27|1879.27|1879.79|1879.79|1880.35|1880.35|1878.2|1878.2|0
1592991300000|2020-06-24 09:35:00|1879.72|1879.72|1877.83|1877.83|1879.79|1879.79|1877.51|1877.51|0
1592991600000|2020-06-24 09:40:00|1877.86|1877.86|1877.8|1877.8|1878.09|1878.09|1876.89|1876.89|0
1592991900000|2020-06-24 09:45:00|1877.34|1877.34|1877.98|1877.98|1877.98|1877.98|1874.93|1874.93|0
1592992200000|2020-06-24 09:50:00|1878.27|1878.27|1878.08|1878.08|1880.68|1880.68|1877.73|1877.73|0
1592992500000|2020-06-24 09:55:00|1877.99|1877.99|1877.24|1877.24|1878.34|1878.34|1877.24|1877.24|0
1592992800000|2020-06-24 10:00:00|1876.97|1876.97|1879.7|1879.7|1879.7|1879.7|1876.62|1876.62|0
1592993100000|2020-06-24 10:05:00|1880.16|1880.16|1883.96|1883.96|1883.96|1883.96|1879.93|1879.93|0
1592993400000|2020-06-24 10:10:00|1883.89|1883.89|1884.27|1884.27|1885.1|1885.1|1883.83|1883.83|0
1592993700000|2020-06-24 10:15:00|1884.23|1884.23|1887.8|1887.8|1887.8|1887.8|1884.02|1884.02|0
1592994000000|2020-06-24 10:20:00|1887.87|1887.87|1884.58|1884.58|1888.33|1888.33|1884.58|1884.58|0
1592994300000|2020-06-24 10:25:00|1883.89|1883.89|1883.76|1883.76|1885.61|1885.61|1883.75|1883.75|0
1592994600000|2020-06-24 10:30:00|1883.82|1883.82|1884.11|1884.11|1886.08|1886.08|1883.82|1883.82|0
1592994900000|2020-06-24 10:35:00|1883.42|1883.42|1882.6|1882.6|1883.88|1883.88|1882.6|1882.6|0
1592995200000|2020-06-24 10:40:00|1882.57|1882.57|1880.78|1880.78|1883.04|1883.04|1880.78|1880.78|0
1592995500000|2020-06-24 10:45:00|1880.82|1880.82|1880.51|1880.51|1881.04|1881.04|1880.39|1880.39|0
1592995800000|2020-06-24 10:50:00|1880.63|1880.63|1881.84|1881.84|1882.11|1882.11|1880.42|1880.42|0
1592996100000|2020-06-24 10:55:00|1882.56|1882.56|1882.51|1882.51|1883.15|1883.15|1882.31|1882.31|0
1592996400000|2020-06-24 11:00:00|1882.33|1882.33|1883.47|1883.47|1883.86|1883.86|1881.52|1881.52|0
1592996700000|2020-06-24 11:05:00|1883.57|1883.57|1884.58|1884.58|1884.9|1884.9|1883.57|1883.57|0
1592997000000|2020-06-24 11:10:00|1884.79|1884.79|1886.12|1886.12|1886.3|1886.3|1884.79|1884.79|0
1592997300000|2020-06-24 11:15:00|1886.35|1886.35|1887.41|1887.41|1887.41|1887.41|1886.35|1886.35|0
1592997600000|2020-06-24 11:20:00|1887.64|1887.64|1889.47|1889.47|1889.68|1889.68|1887.64|1887.64|0
1592997900000|2020-06-24 11:25:00|1889.67|1889.67|1889.58|1889.58|1889.81|1889.81|1889|1889|0
1592998200000|2020-06-24 11:30:00|1889.61|1889.61|1891.15|1891.15|1891.16|1891.16|1889.61|1889.61|0
1592998500000|2020-06-24 11:35:00|1891.44|1891.44|1892.28|1892.28|1892.67|1892.67|1891.44|1891.44|0
1592998800000|2020-06-24 11:40:00|1892.35|1892.35|1892.68|1892.68|1893.94|1893.94|1892.11|1892.11|0
1592999100000|2020-06-24 11:45:00|1892.61|1892.61|1894.26|1894.26|1894.26|1894.26|1892.44|1892.44|0
1592999400000|2020-06-24 11:50:00|1894.52|1894.52|1895.4|1895.4|1895.91|1895.91|1894.52|1894.52|0
1592999700000|2020-06-24 11:55:00|1895.09|1895.09|1895.21|1895.21|1895.3|1895.3|1894.78|1894.78|0
1593000000000|2020-06-24 12:00:00|1895.14|1895.14|1897.01|1897.01|1897.37|1897.37|1894.93|1894.93|0
1593000300000|2020-06-24 12:05:00|1896.94|1896.94|1898.6|1898.6|1898.95|1898.95|1896.62|1896.62|0
1593000600000|2020-06-24 12:10:00|1898.37|1898.37|1898.91|1898.91|1898.91|1898.91|1897.78|1897.78|0
1593000900000|2020-06-24 12:15:00|1898.8|1898.8|1899.69|1899.69|1899.97|1899.97|1898.6|1898.6|0
1593001200000|2020-06-24 12:20:00|1899.82|1899.82|1900.51|1900.51|1900.51|1900.51|1898.73|1898.73|0
1593001500000|2020-06-24 12:25:00|1900.28|1900.28|1899.68|1899.68|1900.35|1900.35|1898.93|1898.93|0
1593001800000|2020-06-24 12:30:00|1899.47|1899.47|1898.65|1898.65|1899.76|1899.76|1898.65|1898.65|0
1593002100000|2020-06-24 12:35:00|1898.68|1898.68|1900.56|1900.56|1900.56|1900.56|1898.65|1898.65|0
1593002400000|2020-06-24 12:40:00|1900.52|1900.52|1900.96|1900.96|1901.1|1901.1|1899.94|1899.94|0
1593002700000|2020-06-24 12:45:00|1900.83|1900.83|1899.91|1899.91|1902.27|1902.27|1899.71|1899.71|0
1593003000000|2020-06-24 12:50:00|1899.85|1899.85|1901.52|1901.52|1901.52|1901.52|1899.64|1899.64|0
1593003300000|2020-06-24 12:55:00|1901.62|1901.62|1901.46|1901.46|1902.11|1902.11|1900.38|1900.38|0
1593003600000|2020-06-24 13:00:00|1901.75|1901.75|1901.67|1901.67|1902.91|1902.91|1901.63|1901.63|0
1593003900000|2020-06-24 13:05:00|1901.44|1901.44|1901.78|1901.78|1902.63|1902.63|1900.8|1900.8|0
1593004200000|2020-06-24 13:10:00|1902.36|1902.36|1901.67|1901.67|1902.87|1902.87|1901.67|1901.67|0
1593004500000|2020-06-24 13:15:00|1901.74|1901.74|1900.07|1900.07|1902.64|1902.64|1899.82|1899.82|0
1593004800000|2020-06-24 13:20:00|1900.14|1900.14|1902.15|1902.15|1902.38|1902.38|1900.14|1900.14|0
1593005100000|2020-06-24 13:25:00|1902.72|1902.72|1901.73|1901.73|1902.78|1902.78|1901.73|1901.73|0
1593005400000|2020-06-24 13:30:00|1901.87|1901.87|1902.51|1902.51|1903.69|1903.69|1901.56|1901.56|0
1593005700000|2020-06-24 13:35:00|1902.44|1902.44|1907.14|1907.14|1907.39|1907.39|1902.44|1902.44|0
1593006000000|2020-06-24 13:40:00|1907.23|1907.23|1907.26|1907.26|1908.31|1908.31|1906.98|1906.98|0
1593006300000|2020-06-24 13:45:00|1907.4|1907.4|1904.23|1904.23|1907.46|1907.46|1904.23|1904.23|0
1593006600000|2020-06-24 13:50:00|1904.13|1904.13|1901.61|1901.61|1904.27|1904.27|1901.38|1901.38|0
1593006900000|2020-06-24 13:55:00|1901.96|1901.96|1898.87|1898.87|1902.63|1902.63|1898.87|1898.87|0
1593007200000|2020-06-24 14:00:00|1898.73|1898.73|1898.81|1898.81|1900.1|1900.1|1897.55|1897.55|0
1593007500000|2020-06-24 14:05:00|1898.74|1898.74|1896.78|1896.78|1899.47|1899.47|1896.4|1896.4|0
1593007800000|2020-06-24 14:10:00|1896.51|1896.51|1898.06|1898.06|1899.08|1899.08|1896.34|1896.34|0
1593008100000|2020-06-24 14:15:00|1898.1|1898.1|1897.65|1897.65|1898.4|1898.4|1896.73|1896.73|0
1593008400000|2020-06-24 14:20:00|1897.44|1897.44|1898|1898|1899.06|1899.06|1897.35|1897.35|0
1593008700000|2020-06-24 14:25:00|1898.06|1898.06|1899.17|1899.17|1899.17|1899.17|1897.16|1897.16|0
1593009000000|2020-06-24 14:30:00|1898.94|1898.94|1898.8|1898.8|1900.01|1900.01|1898.8|1898.8|0
1593009300000|2020-06-24 14:35:00|1898.57|1898.57|1899.38|1899.38|1900.66|1900.66|1897.61|1897.61|0
1593009600000|2020-06-24 14:40:00|1899.17|1899.17|1902.84|1902.84|1903.35|1903.35|1898.91|1898.91|0
1593009900000|2020-06-24 14:45:00|1902.97|1902.97|1902.21|1902.21|1903.32|1903.32|1900.07|1900.07|0
1593010200000|2020-06-24 14:50:00|1902.44|1902.44|1901.57|1901.57|1904.21|1904.21|1900.43|1900.43|0
1593010500000|2020-06-24 14:55:00|1901.86|1901.86|1903.53|1903.53|1903.92|1903.92|1901.74|1901.74|0
1593010800000|2020-06-24 15:00:00|1903.39|1903.39|1902.94|1902.94|1903.39|1903.39|1901|1901|0
1593011100000|2020-06-24 15:05:00|1902.87|1902.87|1899.62|1899.62|1903.36|1903.36|1899.55|1899.55|0
1593011400000|2020-06-24 15:10:00|1899.71|1899.71|1897.66|1897.66|1899.78|1899.78|1897.49|1897.49|0
1593011700000|2020-06-24 15:15:00|1897.89|1897.89|1895.74|1895.74|1898.15|1898.15|1894.89|1894.89|0
1593012000000|2020-06-24 15:20:00|1895.7|1895.7|1896.1|1896.1|1897.75|1897.75|1895.7|1895.7|0
1593012300000|2020-06-24 15:25:00|1896.39|1896.39|1897.27|1897.27|1897.27|1897.27|1894.7|1894.7|0
1593069300000|2020-06-25 07:15:00|1861.38|1861.38|1850.01|1850.01|1861.38|1861.38|1850.01|1850.01|0
1593069600000|2020-06-25 07:20:00|1849.83|1849.83|1844.14|1844.14|1849.83|1849.83|1843.62|1843.62|0
1593069900000|2020-06-25 07:25:00|1842.38|1842.38|1843.65|1843.65|1844.47|1844.47|1838.74|1838.74|0
1593070200000|2020-06-25 07:30:00|1843.88|1843.88|1840.33|1840.33|1844.18|1844.18|1840.26|1840.26|0
1593070500000|2020-06-25 07:35:00|1840.4|1840.4|1842.92|1842.92|1844.26|1844.26|1840.26|1840.26|0
1593070800000|2020-06-25 07:40:00|1842.88|1842.88|1844.29|1844.29|1844.67|1844.67|1841.96|1841.96|0
1593071100000|2020-06-25 07:45:00|1844.83|1844.83|1844.63|1844.63|1846.59|1846.59|1844.31|1844.31|0
1593071400000|2020-06-25 07:50:00|1844.91|1844.91|1844.25|1844.25|1844.91|1844.91|1843.12|1843.12|0
1593071700000|2020-06-25 07:55:00|1844.56|1844.56|1848.89|1848.89|1848.89|1848.89|1843.98|1843.98|0
1593072000000|2020-06-25 08:00:00|1848.68|1848.68|1845.64|1845.64|1849.19|1849.19|1845.46|1845.46|0
1593072300000|2020-06-25 08:05:00|1845.93|1845.93|1847.12|1847.12|1848.69|1848.69|1845.93|1845.93|0
1593072600000|2020-06-25 08:10:00|1847.18|1847.18|1847.9|1847.9|1848.74|1848.74|1845.91|1845.91|0
1593072900000|2020-06-25 08:15:00|1848.08|1848.08|1851.87|1851.87|1851.87|1851.87|1846.31|1846.31|0
1593073200000|2020-06-25 08:20:00|1852.01|1852.01|1856.04|1856.04|1858.39|1858.39|1852.01|1852.01|0
1593073500000|2020-06-25 08:25:00|1856.08|1856.08|1853.1|1853.1|1856.08|1856.08|1853.1|1853.1|0
1593073800000|2020-06-25 08:30:00|1852.96|1852.96|1853.39|1853.39|1854.74|1854.74|1852.27|1852.27|0
1593074100000|2020-06-25 08:35:00|1853.62|1853.62|1852.65|1852.65|1854.69|1854.69|1852.56|1852.56|0
1593074400000|2020-06-25 08:40:00|1853.03|1853.03|1857.32|1857.32|1857.33|1857.33|1852.71|1852.71|0
1593074700000|2020-06-25 08:45:00|1857.81|1857.81|1857.39|1857.39|1859.67|1859.67|1857.39|1857.39|0
1593075000000|2020-06-25 08:50:00|1857.42|1857.42|1858.84|1858.84|1859.61|1859.61|1857.42|1857.42|0
1593075300000|2020-06-25 08:55:00|1859.11|1859.11|1858.2|1858.2|1859.24|1859.24|1858.2|1858.2|0
1593075600000|2020-06-25 09:00:00|1857.91|1857.91|1862.36|1862.36|1862.36|1862.36|1857.69|1857.69|0
1593075900000|2020-06-25 09:05:00|1862.13|1862.13|1859.87|1859.87|1862.13|1862.13|1859.87|1859.87|0
1593076200000|2020-06-25 09:10:00|1859.58|1859.58|1859.02|1859.02|1859.8|1859.8|1858.76|1858.76|0
1593076500000|2020-06-25 09:15:00|1859.15|1859.15|1861.35|1861.35|1861.37|1861.37|1859.15|1859.15|0
1593076800000|2020-06-25 09:20:00|1861.05|1861.05|1867.49|1867.49|1867.55|1867.55|1861.05|1861.05|0
1593077100000|2020-06-25 09:25:00|1867.71|1867.71|1869.74|1869.74|1870.36|1870.36|1867.71|1867.71|0
1593077400000|2020-06-25 09:30:00|1870.08|1870.08|1868.19|1868.19|1870.91|1870.91|1868.1|1868.1|0
1593077700000|2020-06-25 09:35:00|1867.92|1867.92|1870.32|1870.32|1870.32|1870.32|1867.92|1867.92|0
1593078000000|2020-06-25 09:40:00|1870.55|1870.55|1862.73|1862.73|1870.77|1870.77|1862.19|1862.19|0
1593078300000|2020-06-25 09:45:00|1862.42|1862.42|1864.53|1864.53|1865|1865|1862.29|1862.29|0
1593078600000|2020-06-25 09:50:00|1864.76|1864.76|1865.33|1865.33|1865.94|1865.94|1864.76|1864.76|0
1593078900000|2020-06-25 09:55:00|1865.79|1865.79|1863.73|1863.73|1866.4|1866.4|1863.38|1863.38|0
1593079200000|2020-06-25 10:00:00|1863.6|1863.6|1865.04|1865.04|1865.47|1865.47|1863.11|1863.11|0
1593079500000|2020-06-25 10:05:00|1864.81|1864.81|1862.59|1862.59|1864.81|1864.81|1862.48|1862.48|0
1593079800000|2020-06-25 10:10:00|1862.82|1862.82|1861.23|1861.23|1864.17|1864.17|1861.23|1861.23|0
1593080100000|2020-06-25 10:15:00|1861|1861|1858.76|1858.76|1861.89|1861.89|1858.76|1858.76|0
1593080400000|2020-06-25 10:20:00|1858.93|1858.93|1858|1858|1859.5|1859.5|1857.72|1857.72|0
1593080700000|2020-06-25 10:25:00|1858.23|1858.23|1860.9|1860.9|1861.37|1861.37|1857.86|1857.86|0
1593081000000|2020-06-25 10:30:00|1861.13|1861.13|1861.22|1861.22|1861.5|1861.5|1860.52|1860.52|0
1593081300000|2020-06-25 10:35:00|1861.52|1861.52|1862.23|1862.23|1862.8|1862.8|1859.82|1859.82|0
1593081600000|2020-06-25 10:40:00|1862.46|1862.46|1862.31|1862.31|1862.53|1862.53|1861.79|1861.79|0
1593081900000|2020-06-25 10:45:00|1862.02|1862.02|1861.05|1861.05|1862.93|1862.93|1860.52|1860.52|0
1593082200000|2020-06-25 10:50:00|1861.28|1861.28|1861.17|1861.17|1861.28|1861.28|1859.32|1859.32|0
1593082500000|2020-06-25 10:55:00|1861.62|1861.62|1863|1863|1863.06|1863.06|1861.35|1861.35|0
1593082800000|2020-06-25 11:00:00|1863.39|1863.39|1859.79|1859.79|1864.41|1864.41|1859.79|1859.79|0
1593083100000|2020-06-25 11:05:00|1860.08|1860.08|1859.18|1859.18|1860.08|1860.08|1858.91|1858.91|0
1593083400000|2020-06-25 11:10:00|1859.28|1859.28|1861.16|1861.16|1862.19|1862.19|1859.28|1859.28|0
1593083700000|2020-06-25 11:15:00|1861.3|1861.3|1861.43|1861.43|1861.65|1861.65|1860.9|1860.9|0
1593084000000|2020-06-25 11:20:00|1861.14|1861.14|1860.73|1860.73|1861.52|1861.52|1859.9|1859.9|0
1593084300000|2020-06-25 11:25:00|1860.96|1860.96|1861.43|1861.43|1861.43|1861.43|1860.96|1860.96|0
1593084600000|2020-06-25 11:30:00|1861.33|1861.33|1862.55|1862.55|1862.84|1862.84|1861.19|1861.19|0
1593084900000|2020-06-25 11:35:00|1862.26|1862.26|1864.22|1864.22|1864.22|1864.22|1861.97|1861.97|0
1593085200000|2020-06-25 11:40:00|1864.44|1864.44|1864.51|1864.51|1865.54|1865.54|1864.05|1864.05|0
1593085500000|2020-06-25 11:45:00|1864.74|1864.74|1865.61|1865.61|1865.61|1865.61|1863.42|1863.42|0
1593085800000|2020-06-25 11:50:00|1865.94|1865.94|1866.34|1866.34|1866.83|1866.83|1865.12|1865.12|0
1593086100000|2020-06-25 11:55:00|1866.27|1866.27|1865.11|1865.11|1866.27|1866.27|1864.06|1864.06|0
1593086400000|2020-06-25 12:00:00|1865.34|1865.34|1865.7|1865.7|1865.93|1865.93|1864.25|1864.25|0
1593086700000|2020-06-25 12:05:00|1865.47|1865.47|1865.63|1865.63|1865.73|1865.73|1864.88|1864.88|0
1593087000000|2020-06-25 12:10:00|1865.5|1865.5|1864.26|1864.26|1865.5|1865.5|1863.74|1863.74|0
1593087300000|2020-06-25 12:15:00|1863.97|1863.97|1863.15|1863.15|1863.97|1863.97|1862.79|1862.79|0
1593087600000|2020-06-25 12:20:00|1863.28|1863.28|1863.52|1863.52|1863.52|1863.52|1862.99|1862.99|0
1593087900000|2020-06-25 12:25:00|1863.77|1863.77|1864.07|1864.07|1864.24|1864.24|1863.26|1863.26|0
1593088200000|2020-06-25 12:30:00|1863.79|1863.79|1861.35|1861.35|1863.79|1863.79|1860.19|1860.19|0
1593088500000|2020-06-25 12:35:00|1861.49|1861.49|1861.47|1861.47|1864.32|1864.32|1860.95|1860.95|0
1593088800000|2020-06-25 12:40:00|1861.18|1861.18|1862.23|1862.23|1863.3|1863.3|1860.71|1860.71|0
1593089100000|2020-06-25 12:45:00|1862.16|1862.16|1864.04|1864.04|1864.04|1864.04|1861.41|1861.41|0
1593089400000|2020-06-25 12:50:00|1864.07|1864.07|1866.98|1866.98|1866.98|1866.98|1864.07|1864.07|0
1593089700000|2020-06-25 12:55:00|1867.65|1867.65|1867.64|1867.64|1868.43|1868.43|1866.94|1866.94|0
1593090000000|2020-06-25 13:00:00|1867.71|1867.71|1869.36|1869.36|1869.36|1869.36|1867.71|1867.71|0
1593090300000|2020-06-25 13:05:00|1869.29|1869.29|1870.14|1870.14|1870.21|1870.21|1868.6|1868.6|0
1593090600000|2020-06-25 13:10:00|1869.93|1869.93|1869.22|1869.22|1870.76|1870.76|1869.08|1869.08|0
1593090900000|2020-06-25 13:15:00|1869.29|1869.29|1868.49|1868.49|1870.18|1870.18|1868.19|1868.19|0
1593091200000|2020-06-25 13:20:00|1868.28|1868.28|1867.81|1867.81|1868.37|1868.37|1866.72|1866.72|0
1593091500000|2020-06-25 13:25:00|1867.71|1867.71|1868.01|1868.01|1868.5|1868.5|1866.98|1866.98|0
1593091800000|2020-06-25 13:30:00|1867.78|1867.78|1865.42|1865.42|1868.33|1868.33|1864.64|1864.64|0
1593092100000|2020-06-25 13:35:00|1865.45|1865.45|1865.37|1865.37|1866.59|1866.59|1864.79|1864.79|0
1593092400000|2020-06-25 13:40:00|1865.24|1865.24|1861.12|1861.12|1865.52|1865.52|1860.19|1860.19|0
1593092700000|2020-06-25 13:45:00|1861.25|1861.25|1857.52|1857.52|1862.87|1862.87|1857.52|1857.52|0
1593093000000|2020-06-25 13:50:00|1857.41|1857.41|1856.73|1856.73|1858.25|1858.25|1855.99|1855.99|0
1593093300000|2020-06-25 13:55:00|1856.95|1856.95|1858.78|1858.78|1858.78|1858.78|1855.95|1855.95|0
1593093600000|2020-06-25 14:00:00|1858.65|1858.65|1860.19|1860.19|1860.68|1860.68|1858.65|1858.65|0
1593093900000|2020-06-25 14:05:00|1859.96|1859.96|1858.84|1858.84|1859.96|1859.96|1858.21|1858.21|0
1593094200000|2020-06-25 14:10:00|1858.71|1858.71|1859.82|1859.82|1860.46|1860.46|1858.62|1858.62|0
1593094500000|2020-06-25 14:15:00|1859.75|1859.75|1859.06|1859.06|1860.32|1860.32|1858.83|1858.83|0
1593094800000|2020-06-25 14:20:00|1859.29|1859.29|1861.96|1861.96|1861.96|1861.96|1859.29|1859.29|0
1593095100000|2020-06-25 14:25:00|1862.03|1862.03|1866.23|1866.23|1867.94|1867.94|1862.03|1862.03|0
1593095400000|2020-06-25 14:30:00|1866.3|1866.3|1864.92|1864.92|1867.99|1867.99|1864.92|1864.92|0
1593095700000|2020-06-25 14:35:00|1864.96|1864.96|1865.39|1865.39|1865.64|1865.64|1864.27|1864.27|0
1593096000000|2020-06-25 14:40:00|1865.62|1865.62|1866.6|1866.6|1866.6|1866.6|1864.89|1864.89|0
1593096300000|2020-06-25 14:45:00|1866.78|1866.78|1866.79|1866.79|1867.83|1867.83|1866.26|1866.26|0
1593096600000|2020-06-25 14:50:00|1866.56|1866.56|1867.31|1867.31|1868.14|1868.14|1865.9|1865.9|0
1593096900000|2020-06-25 14:55:00|1867.08|1867.08|1869.88|1869.88|1870.08|1870.08|1867.08|1867.08|0
1593097200000|2020-06-25 15:00:00|1869.82|1869.82|1868.79|1868.79|1870.94|1870.94|1868.79|1868.79|0
1593097500000|2020-06-25 15:05:00|1868.53|1868.53|1870.24|1870.24|1870.24|1870.24|1867.75|1867.75|0
1593097800000|2020-06-25 15:10:00|1870.36|1870.36|1872.83|1872.83|1872.83|1872.83|1869.74|1869.74|0
1593098100000|2020-06-25 15:15:00|1872.38|1872.38|1873|1873|1873.57|1873.57|1871.92|1871.92|0
1593098400000|2020-06-25 15:20:00|1873.29|1873.29|1875.52|1875.52|1876.43|1876.43|1873.29|1873.29|0
1593098700000|2020-06-25 15:25:00|1875.43|1875.43|1878.23|1878.23|1878.52|1878.52|1875.43|1875.43|0
1593155700000|2020-06-26 07:15:00|1897.44|1897.44|1899.16|1899.16|1901.76|1901.76|1896|1896|0
1593156000000|2020-06-26 07:20:00|1899.45|1899.45|1901.09|1901.09|1902.73|1902.73|1899.45|1899.45|0
1593156300000|2020-06-26 07:25:00|1901.36|1901.36|1907.8|1907.8|1907.8|1907.8|1901.36|1901.36|0
1593156600000|2020-06-26 07:30:00|1907.51|1907.51|1907.16|1907.16|1908.84|1908.84|1906.59|1906.59|0
1593156900000|2020-06-26 07:35:00|1906.7|1906.7|1906.15|1906.15|1907.74|1907.74|1905.55|1905.55|0
1593157200000|2020-06-26 07:40:00|1906.61|1906.61|1909.37|1909.37|1909.37|1909.37|1905.75|1905.75|0
1593157500000|2020-06-26 07:45:00|1909.49|1909.49|1911.63|1911.63|1911.7|1911.7|1909.18|1909.18|0
1593157800000|2020-06-26 07:50:00|1911.69|1911.69|1913.1|1913.1|1913.1|1913.1|1911.63|1911.63|0
1593158100000|2020-06-26 07:55:00|1913.68|1913.68|1914.47|1914.47|1914.71|1914.71|1912.64|1912.64|0
1593158400000|2020-06-26 08:00:00|1915.16|1915.16|1912.51|1912.51|1915.71|1915.71|1912.51|1912.51|0
1593158700000|2020-06-26 08:05:00|1912.44|1912.44|1909.42|1909.42|1912.67|1912.67|1909.42|1909.42|0
1593159000000|2020-06-26 08:10:00|1909.64|1909.64|1907.71|1907.71|1909.75|1909.75|1907.71|1907.71|0
1593159300000|2020-06-26 08:15:00|1907.82|1907.82|1911.23|1911.23|1911.34|1911.34|1907.45|1907.45|0
1593159600000|2020-06-26 08:20:00|1911.52|1911.52|1908.07|1908.07|1911.52|1911.52|1908.07|1908.07|0
1593159900000|2020-06-26 08:25:00|1907.79|1907.79|1906.7|1906.7|1907.79|1907.79|1906.1|1906.1|0
1593160200000|2020-06-26 08:30:00|1906.91|1906.91|1908.59|1908.59|1908.64|1908.64|1906.68|1906.68|0
1593160500000|2020-06-26 08:35:00|1908.82|1908.82|1910.44|1910.44|1911.45|1911.45|1908.82|1908.82|0
1593160800000|2020-06-26 08:40:00|1910.37|1910.37|1910.64|1910.64|1910.64|1910.64|1909.2|1909.2|0
1593161100000|2020-06-26 08:45:00|1910.44|1910.44|1911.26|1911.26|1911.97|1911.97|1909.88|1909.88|0
1593161400000|2020-06-26 08:50:00|1910.97|1910.97|1915.01|1915.01|1915.33|1915.33|1910.51|1910.51|0
1593161700000|2020-06-26 08:55:00|1915.14|1915.14|1912.12|1912.12|1917.79|1917.79|1912.12|1912.12|0
1593162000000|2020-06-26 09:00:00|1913.04|1913.04|1913.04|1913.04|1914.24|1914.24|1912.88|1912.88|0
1593162300000|2020-06-26 09:05:00|1913.27|1913.27|1914.48|1914.48|1914.48|1914.48|1912.86|1912.86|0
1593162600000|2020-06-26 09:10:00|1914.76|1914.76|1915.5|1915.5|1917.67|1917.67|1914.76|1914.76|0
1593162900000|2020-06-26 09:15:00|1915.39|1915.39|1914.46|1914.46|1916.31|1916.31|1914.46|1914.46|0
1593163200000|2020-06-26 09:20:00|1914.6|1914.6|1916.13|1916.13|1917.55|1917.55|1914.56|1914.56|0
1593163500000|2020-06-26 09:25:00|1915.89|1915.89|1915.78|1915.78|1915.89|1915.89|1914.78|1914.78|0
1593163800000|2020-06-26 09:30:00|1915.98|1915.98|1919.9|1919.9|1920.06|1920.06|1915.98|1915.98|0
1593164100000|2020-06-26 09:35:00|1919.5|1919.5|1919.22|1919.22|1920.07|1920.07|1919.16|1919.16|0
1593164400000|2020-06-26 09:40:00|1919.67|1919.67|1919.72|1919.72|1920.27|1920.27|1919.04|1919.04|0
1593164700000|2020-06-26 09:45:00|1920.41|1920.41|1919.41|1919.41|1921.19|1921.19|1919.41|1919.41|0
1593165000000|2020-06-26 09:50:00|1919.12|1919.12|1918.04|1918.04|1919.69|1919.69|1918.04|1918.04|0
1593165300000|2020-06-26 09:55:00|1918.38|1918.38|1918.69|1918.69|1918.77|1918.77|1918.03|1918.03|0
1593165600000|2020-06-26 10:00:00|1918.49|1918.49|1922.67|1922.67|1922.67|1922.67|1918.39|1918.39|0
1593165900000|2020-06-26 10:05:00|1923.13|1923.13|1918.82|1918.82|1923.13|1923.13|1918.82|1918.82|0
1593166200000|2020-06-26 10:10:00|1918.36|1918.36|1918.13|1918.13|1918.75|1918.75|1917.42|1917.42|0
1593166500000|2020-06-26 10:15:00|1917.99|1917.99|1917.08|1917.08|1918.18|1918.18|1916.85|1916.85|0
1593166800000|2020-06-26 10:20:00|1917.14|1917.14|1915.41|1915.41|1917.14|1917.14|1915.41|1915.41|0
1593167100000|2020-06-26 10:25:00|1915.62|1915.62|1917.37|1917.37|1918.7|1918.7|1915.62|1915.62|0
1593167400000|2020-06-26 10:30:00|1917.1|1917.1|1919.88|1919.88|1919.88|1919.88|1917.1|1917.1|0
1593167700000|2020-06-26 10:35:00|1920.09|1920.09|1922.11|1922.11|1922.11|1922.11|1920.09|1920.09|0
1593168000000|2020-06-26 10:40:00|1922.34|1922.34|1921.58|1921.58|1922.57|1922.57|1921.27|1921.27|0
1593168300000|2020-06-26 10:45:00|1921.64|1921.64|1922.28|1922.28|1922.41|1922.41|1920.68|1920.68|0
1593168600000|2020-06-26 10:50:00|1922.74|1922.74|1925.44|1925.44|1925.44|1925.44|1922.66|1922.66|0
1593168900000|2020-06-26 10:55:00|1925.39|1925.39|1928.16|1928.16|1928.52|1928.52|1925.28|1925.28|0
1593169200000|2020-06-26 11:00:00|1928.29|1928.29|1925.2|1925.2|1929.11|1929.11|1925.17|1925.17|0
1593169500000|2020-06-26 11:05:00|1925.14|1925.14|1922.61|1922.61|1926.19|1926.19|1922.1|1922.1|0
1593169800000|2020-06-26 11:10:00|1922.38|1922.38|1918.47|1918.47|1922.38|1922.38|1918.47|1918.47|0
1593170100000|2020-06-26 11:15:00|1919.16|1919.16|1915.16|1915.16|1919.16|1919.16|1913.8|1913.8|0
1593170400000|2020-06-26 11:20:00|1915.39|1915.39|1917.19|1917.19|1917.88|1917.88|1915.39|1915.39|0
1593170700000|2020-06-26 11:25:00|1917.42|1917.42|1917.19|1917.19|1918.88|1918.88|1917.19|1917.19|0
1593171000000|2020-06-26 11:30:00|1916.88|1916.88|1917.14|1917.14|1917.34|1917.34|1916.39|1916.39|0
1593171300000|2020-06-26 11:35:00|1917.37|1917.37|1918.84|1918.84|1919.76|1919.76|1917.05|1917.05|0
1593171600000|2020-06-26 11:40:00|1918.98|1918.98|1919.79|1919.79|1920.59|1920.59|1918.92|1918.92|0
1593171900000|2020-06-26 11:45:00|1919.65|1919.65|1918.6|1918.6|1919.82|1919.82|1918.28|1918.28|0
1593172200000|2020-06-26 11:50:00|1918.54|1918.54|1917.11|1917.11|1918.54|1918.54|1916.12|1916.12|0
1593172500000|2020-06-26 11:55:00|1917.34|1917.34|1915.82|1915.82|1917.34|1917.34|1915.82|1915.82|0
1593172800000|2020-06-26 12:00:00|1915.36|1915.36|1916.07|1916.07|1916.31|1916.31|1914.84|1914.84|0
1593173100000|2020-06-26 12:05:00|1916.14|1916.14|1915.01|1915.01|1916.75|1916.75|1915.01|1915.01|0
1593173400000|2020-06-26 12:10:00|1914.94|1914.94|1911.21|1911.21|1914.94|1914.94|1910.97|1910.97|0
1593173700000|2020-06-26 12:15:00|1911.14|1911.14|1910.17|1910.17|1911.37|1911.37|1909.23|1909.23|0
1593174000000|2020-06-26 12:20:00|1910.3|1910.3|1909.45|1909.45|1910.56|1910.56|1909.15|1909.15|0
1593174300000|2020-06-26 12:25:00|1909.56|1909.56|1910.45|1910.45|1910.84|1910.84|1909.56|1909.56|0
1593174600000|2020-06-26 12:30:00|1909.91|1909.91|1911.99|1911.99|1912.42|1912.42|1909.91|1909.91|0
1593174900000|2020-06-26 12:35:00|1911.95|1911.95|1911.13|1911.13|1911.95|1911.95|1910.93|1910.93|0
1593175200000|2020-06-26 12:40:00|1911.06|1911.06|1908.65|1908.65|1911.06|1911.06|1908.65|1908.65|0
1593175500000|2020-06-26 12:45:00|1908.56|1908.56|1908.45|1908.45|1908.64|1908.64|1907.62|1907.62|0
1593175800000|2020-06-26 12:50:00|1908.72|1908.72|1908.08|1908.08|1910.4|1910.4|1908.08|1908.08|0
1593176100000|2020-06-26 12:55:00|1907.85|1907.85|1904.02|1904.02|1907.92|1907.92|1902.97|1902.97|0
1593176400000|2020-06-26 13:00:00|1903.98|1903.98|1906.49|1906.49|1906.95|1906.95|1903.95|1903.95|0
1593176700000|2020-06-26 13:05:00|1906.62|1906.62|1908.2|1908.2|1908.31|1908.31|1906.44|1906.44|0
1593177000000|2020-06-26 13:10:00|1908.16|1908.16|1907.48|1907.48|1908.69|1908.69|1907.36|1907.36|0
1593177300000|2020-06-26 13:15:00|1907.25|1907.25|1906.18|1906.18|1907.28|1907.28|1906.07|1906.07|0
1593177600000|2020-06-26 13:20:00|1906.14|1906.14|1906.86|1906.86|1907.48|1907.48|1905.94|1905.94|0
1593177900000|2020-06-26 13:25:00|1906.69|1906.69|1906.68|1906.68|1906.94|1906.94|1906.21|1906.21|0
1593178200000|2020-06-26 13:30:00|1906.54|1906.54|1907.93|1907.93|1908.14|1908.14|1905.04|1905.04|0
1593178500000|2020-06-26 13:35:00|1907.97|1907.97|1909.65|1909.65|1909.65|1909.65|1907.17|1907.17|0
1593178800000|2020-06-26 13:40:00|1909.82|1909.82|1905.95|1905.95|1909.93|1909.93|1905.03|1905.03|0
1593179100000|2020-06-26 13:45:00|1905.88|1905.88|1905.1|1905.1|1906.54|1906.54|1904.26|1904.26|0
1593179400000|2020-06-26 13:50:00|1904.89|1904.89|1906.29|1906.29|1906.29|1906.29|1903.2|1903.2|0
1593179700000|2020-06-26 13:55:00|1906.22|1906.22|1905.78|1905.78|1906.22|1906.22|1903.48|1903.48|0
1593180000000|2020-06-26 14:00:00|1905.55|1905.55|1902.93|1902.93|1905.61|1905.61|1902.59|1902.59|0
1593180300000|2020-06-26 14:05:00|1903.16|1903.16|1905.02|1905.02|1905.05|1905.05|1903.16|1903.16|0
1593180600000|2020-06-26 14:10:00|1904.98|1904.98|1901.88|1901.88|1904.98|1904.98|1901.19|1901.19|0
1593180900000|2020-06-26 14:15:00|1901.67|1901.67|1898.44|1898.44|1901.67|1901.67|1898.19|1898.19|0
1593181200000|2020-06-26 14:20:00|1898.34|1898.34|1894.38|1894.38|1898.34|1898.34|1893.21|1893.21|0
1593181500000|2020-06-26 14:25:00|1894.42|1894.42|1894.7|1894.7|1897.05|1897.05|1894.13|1894.13|0
1593181800000|2020-06-26 14:30:00|1894.52|1894.52|1896.15|1896.15|1897.58|1897.58|1894.52|1894.52|0
1593182100000|2020-06-26 14:35:00|1896.11|1896.11|1893.8|1893.8|1896.93|1896.93|1893.2|1893.2|0
1593182400000|2020-06-26 14:40:00|1893.6|1893.6|1894.81|1894.81|1895.54|1895.54|1893.12|1893.12|0
1593182700000|2020-06-26 14:45:00|1894.52|1894.52|1895.38|1895.38|1895.87|1895.87|1894.31|1894.31|0
1593183000000|2020-06-26 14:50:00|1895.15|1895.15|1894.37|1894.37|1895.89|1895.89|1893.07|1893.07|0
1593183300000|2020-06-26 14:55:00|1894.6|1894.6|1894.9|1894.9|1895.67|1895.67|1893.72|1893.72|0
1593183600000|2020-06-26 15:00:00|1894.97|1894.97|1895.96|1895.96|1897.37|1897.37|1894.97|1894.97|0
1593183900000|2020-06-26 15:05:00|1896.17|1896.17|1895.35|1895.35|1896.3|1896.3|1895.24|1895.24|0
1593184200000|2020-06-26 15:10:00|1895.32|1895.32|1896.61|1896.61|1896.61|1896.61|1894.78|1894.78|0
1593184500000|2020-06-26 15:15:00|1896.87|1896.87|1894.75|1894.75|1896.87|1896.87|1893.65|1893.65|0
1593184800000|2020-06-26 15:20:00|1894.79|1894.79|1895.79|1895.79|1895.83|1895.83|1893.1|1893.1|0
1593185100000|2020-06-26 15:25:00|1895.72|1895.72|1895.83|1895.83|1896.23|1896.23|1893.85|1893.85|0
1593414900000|2020-06-29 07:15:00|1899.55|1899.55|1897.7|1897.7|1900.75|1900.75|1897.7|1897.7|0
1593415200000|2020-06-29 07:20:00|1897.99|1897.99|1899.49|1899.49|1899.49|1899.49|1896.88|1896.88|0
1593415500000|2020-06-29 07:25:00|1901.33|1901.33|1902.22|1902.22|1902.56|1902.56|1900.91|1900.91|0
1593415800000|2020-06-29 07:30:00|1902.36|1902.36|1904.29|1904.29|1906.25|1906.25|1901.23|1901.23|0
1593416100000|2020-06-29 07:35:00|1904.36|1904.36|1906.77|1906.77|1907.51|1907.51|1904.36|1904.36|0
1593416400000|2020-06-29 07:40:00|1906.63|1906.63|1905.59|1905.59|1906.92|1906.92|1905.59|1905.59|0
1593416700000|2020-06-29 07:45:00|1905.82|1905.82|1901.55|1901.55|1905.82|1905.82|1901.51|1901.51|0
1593417000000|2020-06-29 07:50:00|1901.72|1901.72|1902.15|1902.15|1902.16|1902.16|1900.35|1900.35|0
1593417300000|2020-06-29 07:55:00|1902.28|1902.28|1901.51|1901.51|1904.48|1904.48|1901.45|1901.45|0
1593417600000|2020-06-29 08:00:00|1901.28|1901.28|1894.56|1894.56|1901.28|1901.28|1894.56|1894.56|0
1593417900000|2020-06-29 08:05:00|1894.5|1894.5|1892.93|1892.93|1894.9|1894.9|1892.55|1892.55|0
1593418200000|2020-06-29 08:10:00|1892.96|1892.96|1891.02|1891.02|1892.96|1892.96|1890.14|1890.14|0
1593418500000|2020-06-29 08:15:00|1891.22|1891.22|1894.75|1894.75|1895.74|1895.74|1890.62|1890.62|0
1593418800000|2020-06-29 08:20:00|1894.17|1894.17|1892.94|1892.94|1895.3|1895.3|1892.3|1892.3|0
1593419100000|2020-06-29 08:25:00|1892.65|1892.65|1893.41|1893.41|1893.41|1893.41|1891.93|1891.93|0
1593419400000|2020-06-29 08:30:00|1893.35|1893.35|1893.56|1893.56|1894.65|1894.65|1893.1|1893.1|0
1593419700000|2020-06-29 08:35:00|1893.36|1893.36|1895.48|1895.48|1895.59|1895.59|1892.76|1892.76|0
1593420000000|2020-06-29 08:40:00|1895.35|1895.35|1895.64|1895.64|1896.02|1896.02|1895.01|1895.01|0
1593420300000|2020-06-29 08:45:00|1895.82|1895.82|1896.92|1896.92|1897.09|1897.09|1895.82|1895.82|0
1593420600000|2020-06-29 08:50:00|1896.88|1896.88|1897.2|1897.2|1897.82|1897.82|1896.88|1896.88|0
1593420900000|2020-06-29 08:55:00|1897.46|1897.46|1898.51|1898.51|1898.64|1898.64|1896.9|1896.9|0
1593421200000|2020-06-29 09:00:00|1898.62|1898.62|1898.26|1898.26|1898.85|1898.85|1897.45|1897.45|0
1593421500000|2020-06-29 09:05:00|1898.51|1898.51|1899.1|1899.1|1899.2|1899.2|1897.72|1897.72|0
1593421800000|2020-06-29 09:10:00|1899.27|1899.27|1901.62|1901.62|1902.48|1902.48|1899.14|1899.14|0
1593422100000|2020-06-29 09:15:00|1901.65|1901.65|1903.27|1903.27|1903.42|1903.42|1901.65|1901.65|0
1593422400000|2020-06-29 09:20:00|1903.2|1903.2|1903.25|1903.25|1903.8|1903.8|1902.66|1902.66|0
1593422700000|2020-06-29 09:25:00|1903.07|1903.07|1900.49|1900.49|1903.07|1903.07|1900.42|1900.42|0
1593423000000|2020-06-29 09:30:00|1900.39|1900.39|1900.75|1900.75|1901.11|1901.11|1898.88|1898.88|0
1593423300000|2020-06-29 09:35:00|1901.21|1901.21|1900.63|1900.63|1901.21|1901.21|1899.31|1899.31|0
1593423600000|2020-06-29 09:40:00|1900.7|1900.7|1903.43|1903.43|1903.74|1903.74|1900.7|1900.7|0
1593423900000|2020-06-29 09:45:00|1903.66|1903.66|1902.91|1902.91|1905.32|1905.32|1902.77|1902.77|0
1593424200000|2020-06-29 09:50:00|1902.98|1902.98|1900.79|1900.79|1903.41|1903.41|1899.6|1899.6|0
1593424500000|2020-06-29 09:55:00|1900.97|1900.97|1902.74|1902.74|1902.97|1902.97|1900.97|1900.97|0
1593424800000|2020-06-29 10:00:00|1903.2|1903.2|1895.41|1895.41|1903.2|1903.2|1895.41|1895.41|0
1593425100000|2020-06-29 10:05:00|1894.95|1894.95|1895.59|1895.59|1896|1896|1894.95|1894.95|0
1593425400000|2020-06-29 10:10:00|1895.86|1895.86|1897.99|1897.99|1898.51|1898.51|1895.86|1895.86|0
1593425700000|2020-06-29 10:15:00|1898.45|1898.45|1896.82|1896.82|1898.45|1898.45|1896.82|1896.82|0
1593426000000|2020-06-29 10:20:00|1896.42|1896.42|1897.65|1897.65|1897.65|1897.65|1896.19|1896.19|0
1593426300000|2020-06-29 10:25:00|1897.89|1897.89|1897.46|1897.46|1897.89|1897.89|1896.41|1896.41|0
1593426600000|2020-06-29 10:30:00|1897.2|1897.2|1894.96|1894.96|1897.2|1897.2|1894.96|1894.96|0
1593426900000|2020-06-29 10:35:00|1894.79|1894.79|1890.91|1890.91|1894.79|1894.79|1890.91|1890.91|0
1593427200000|2020-06-29 10:40:00|1890.78|1890.78|1890.08|1890.08|1890.84|1890.84|1889.58|1889.58|0
1593427500000|2020-06-29 10:45:00|1890.31|1890.31|1892.39|1892.39|1892.53|1892.53|1890.31|1890.31|0
1593427800000|2020-06-29 10:50:00|1892.26|1892.26|1894.01|1894.01|1894.37|1894.37|1892.26|1892.26|0
1593428100000|2020-06-29 10:55:00|1893.78|1893.78|1894.8|1894.8|1895.49|1895.49|1893.78|1893.78|0
1593428400000|2020-06-29 11:00:00|1894.34|1894.34|1892.52|1892.52|1896.17|1896.17|1892.52|1892.52|0
1593428700000|2020-06-29 11:05:00|1892.38|1892.38|1892.9|1892.9|1893.05|1893.05|1892.14|1892.14|0
1593429000000|2020-06-29 11:10:00|1892.97|1892.97|1892.36|1892.36|1893.4|1893.4|1892.36|1892.36|0
1593429300000|2020-06-29 11:15:00|1892.54|1892.54|1889.84|1889.84|1893.27|1893.27|1889.84|1889.84|0
1593429600000|2020-06-29 11:20:00|1889.78|1889.78|1890.15|1890.15|1890.3|1890.3|1888.76|1888.76|0
1593429900000|2020-06-29 11:25:00|1889.92|1889.92|1892.9|1892.9|1893.13|1893.13|1889.92|1889.92|0
1593430200000|2020-06-29 11:30:00|1892.97|1892.97|1890.99|1890.99|1893.59|1893.59|1890.67|1890.67|0
1593430500000|2020-06-29 11:35:00|1891.13|1891.13|1890.58|1890.58|1891.85|1891.85|1890.58|1890.58|0
1593430800000|2020-06-29 11:40:00|1890.35|1890.35|1890.62|1890.62|1891.48|1891.48|1890.35|1890.35|0
1593431100000|2020-06-29 11:45:00|1890.72|1890.72|1891.69|1891.69|1891.69|1891.69|1890.21|1890.21|0
1593431400000|2020-06-29 11:50:00|1891.76|1891.76|1893.95|1893.95|1894.07|1894.07|1891.28|1891.28|0
1593431700000|2020-06-29 11:55:00|1894.7|1894.7|1895.07|1895.07|1895.07|1895.07|1894.01|1894.01|0
1593432000000|2020-06-29 12:00:00|1895.4|1895.4|1892.8|1892.8|1895.47|1895.47|1892.73|1892.73|0
1593432300000|2020-06-29 12:05:00|1892.67|1892.67|1893.37|1893.37|1893.75|1893.75|1892.67|1892.67|0
1593432600000|2020-06-29 12:10:00|1893.6|1893.6|1894.72|1894.72|1894.95|1894.95|1893.6|1893.6|0
1593432900000|2020-06-29 12:15:00|1894.85|1894.85|1895.37|1895.37|1895.78|1895.78|1894.58|1894.58|0
1593433200000|2020-06-29 12:20:00|1895.3|1895.3|1894.17|1894.17|1895.33|1895.33|1893.88|1893.88|0
1593433500000|2020-06-29 12:25:00|1894.4|1894.4|1895.27|1895.27|1895.56|1895.56|1894.4|1894.4|0
1593433800000|2020-06-29 12:30:00|1895.37|1895.37|1895.65|1895.65|1896.53|1896.53|1895.14|1895.14|0
1593434100000|2020-06-29 12:35:00|1895.52|1895.52|1893.49|1893.49|1895.58|1895.58|1893.43|1893.43|0
1593434400000|2020-06-29 12:40:00|1893.78|1893.78|1892.74|1892.74|1894.23|1894.23|1892.45|1892.45|0
1593434700000|2020-06-29 12:45:00|1892.94|1892.94|1890.09|1890.09|1893.58|1893.58|1889.22|1889.22|0
1593435000000|2020-06-29 12:50:00|1890.38|1890.38|1888.96|1888.96|1890.94|1890.94|1888.96|1888.96|0
1593435300000|2020-06-29 12:55:00|1888.43|1888.43|1886.75|1886.75|1888.43|1888.43|1886.61|1886.61|0
1593435600000|2020-06-29 13:00:00|1886.97|1886.97|1888.26|1888.26|1888.63|1888.63|1886.97|1886.97|0
1593435900000|2020-06-29 13:05:00|1888.39|1888.39|1888.09|1888.09|1888.62|1888.62|1887.46|1887.46|0
1593436200000|2020-06-29 13:10:00|1887.86|1887.86|1886.73|1886.73|1888.1|1888.1|1886.36|1886.36|0
1593436500000|2020-06-29 13:15:00|1886.7|1886.7|1887.39|1887.39|1887.42|1887.42|1886.66|1886.66|0
1593436800000|2020-06-29 13:20:00|1887.13|1887.13|1887.95|1887.95|1887.95|1887.95|1886.55|1886.55|0
1593437100000|2020-06-29 13:25:00|1888.18|1888.18|1889.84|1889.84|1890.56|1890.56|1888.18|1888.18|0
1593437400000|2020-06-29 13:30:00|1889.61|1889.61|1887.69|1887.69|1890.38|1890.38|1887.27|1887.27|0
1593437700000|2020-06-29 13:35:00|1887.62|1887.62|1883.06|1883.06|1887.91|1887.91|1882.6|1882.6|0
1593438000000|2020-06-29 13:40:00|1882.83|1882.83|1879.04|1879.04|1882.83|1882.83|1878.35|1878.35|0
1593438300000|2020-06-29 13:45:00|1878.93|1878.93|1879.44|1879.44|1879.44|1879.44|1876.06|1876.06|0
1593438600000|2020-06-29 13:50:00|1879.65|1879.65|1877.59|1877.59|1879.67|1879.67|1877.32|1877.32|0
1593438900000|2020-06-29 13:55:00|1877.36|1877.36|1877.6|1877.6|1877.71|1877.71|1875.74|1875.74|0
1593439200000|2020-06-29 14:00:00|1877.74|1877.74|1878.51|1878.51|1879.39|1879.39|1877.61|1877.61|0
1593439500000|2020-06-29 14:05:00|1878.75|1878.75|1879.54|1879.54|1879.77|1879.77|1878.07|1878.07|0
1593439800000|2020-06-29 14:10:00|1879.68|1879.68|1885.23|1885.23|1885.23|1885.23|1878.85|1878.85|0
1593440100000|2020-06-29 14:15:00|1885|1885|1888.64|1888.64|1888.88|1888.88|1885|1885|0
1593440400000|2020-06-29 14:20:00|1888.71|1888.71|1890.11|1890.11|1890.11|1890.11|1888.71|1888.71|0
1593440700000|2020-06-29 14:25:00|1890.18|1890.18|1888.42|1888.42|1891.46|1891.46|1888.42|1888.42|0
1593441000000|2020-06-29 14:30:00|1888.56|1888.56|1892.75|1892.75|1892.95|1892.95|1888.49|1888.49|0
1593441300000|2020-06-29 14:35:00|1892.71|1892.71|1895.29|1895.29|1896.49|1896.49|1892.42|1892.42|0
1593441600000|2020-06-29 14:40:00|1895|1895|1897.08|1897.08|1897.24|1897.24|1895|1895|0
1593441900000|2020-06-29 14:45:00|1897.31|1897.31|1896.54|1896.54|1897.31|1897.31|1895.97|1895.97|0
1593442200000|2020-06-29 14:50:00|1896.66|1896.66|1894.4|1894.4|1897.57|1897.57|1894.34|1894.34|0
1593442500000|2020-06-29 14:55:00|1894.17|1894.17|1896.09|1896.09|1897.35|1897.35|1894.04|1894.04|0
1593442800000|2020-06-29 15:00:00|1896.27|1896.27|1894.52|1894.52|1896.62|1896.62|1894.48|1894.48|0
1593443100000|2020-06-29 15:05:00|1894.45|1894.45|1892.28|1892.28|1894.58|1894.58|1892.21|1892.21|0
1593443400000|2020-06-29 15:10:00|1892.35|1892.35|1892.42|1892.42|1893.23|1893.23|1891.21|1891.21|0
1593443700000|2020-06-29 15:15:00|1892.48|1892.48|1891.96|1891.96|1892.97|1892.97|1891.14|1891.14|0
1593444000000|2020-06-29 15:20:00|1892.02|1892.02|1893.92|1893.92|1894.3|1894.3|1890.94|1890.94|0
1593444300000|2020-06-29 15:25:00|1893.85|1893.85|1895.75|1895.75|1896.9|1896.9|1893.27|1893.27|0
1593501300000|2020-06-30 07:15:00|1897.77|1897.77|1899.44|1899.44|1899.98|1899.98|1897.31|1897.31|0
1593501600000|2020-06-30 07:20:00|1898.92|1898.92|1898.61|1898.61|1900.32|1900.32|1895.96|1895.96|0
1593501900000|2020-06-30 07:25:00|1898.37|1898.37|1899.29|1899.29|1899.29|1899.29|1895.26|1895.26|0
1593502200000|2020-06-30 07:30:00|1899.58|1899.58|1898.35|1898.35|1900.81|1900.81|1897.58|1897.58|0
1593502500000|2020-06-30 07:35:00|1897.9|1897.9|1903.99|1903.99|1904.48|1904.48|1897.9|1897.9|0
1593502800000|2020-06-30 07:40:00|1903.72|1903.72|1902.71|1902.71|1904.32|1904.32|1902.71|1902.71|0
1593503100000|2020-06-30 07:45:00|1902.67|1902.67|1901.56|1901.56|1902.67|1902.67|1898.79|1898.79|0
1593503400000|2020-06-30 07:50:00|1901.69|1901.69|1903.13|1903.13|1903.9|1903.9|1901.37|1901.37|0
1593503700000|2020-06-30 07:55:00|1903.52|1903.52|1903.82|1903.82|1905.05|1905.05|1903.52|1903.52|0
1593504000000|2020-06-30 08:00:00|1904.05|1904.05|1905.22|1905.22|1905.22|1905.22|1903.96|1903.96|0
1593504300000|2020-06-30 08:05:00|1905.09|1905.09|1901.12|1901.12|1905.09|1905.09|1899.46|1899.46|0
1593504600000|2020-06-30 08:10:00|1901.4|1901.4|1898.87|1898.87|1901.4|1901.4|1897.57|1897.57|0
1593504900000|2020-06-30 08:15:00|1898.8|1898.8|1893.71|1893.71|1898.8|1898.8|1893.69|1893.69|0
1593505200000|2020-06-30 08:20:00|1893.4|1893.4|1893.18|1893.18|1893.83|1893.83|1891.91|1891.91|0
1593505500000|2020-06-30 08:25:00|1893.78|1893.78|1895.71|1895.71|1895.8|1895.8|1893.78|1893.78|0
1593505800000|2020-06-30 08:30:00|1895.53|1895.53|1896.92|1896.92|1897.15|1897.15|1894.99|1894.99|0
1593506100000|2020-06-30 08:35:00|1896.5|1896.5|1895.88|1895.88|1897.21|1897.21|1895.39|1895.39|0
1593506400000|2020-06-30 08:40:00|1895.65|1895.65|1893.22|1893.22|1895.95|1895.95|1892.58|1892.58|0
1593506700000|2020-06-30 08:45:00|1892.99|1892.99|1892.25|1892.25|1892.99|1892.99|1891.12|1891.12|0
1593507000000|2020-06-30 08:50:00|1892.02|1892.02|1892.25|1892.25|1892.25|1892.25|1889.82|1889.82|0
1593507300000|2020-06-30 08:55:00|1892.47|1892.47|1893.39|1893.39|1893.39|1893.39|1892.36|1892.36|0
1593507600000|2020-06-30 09:00:00|1892.93|1892.93|1890.25|1890.25|1894.07|1894.07|1890.25|1890.25|0
1593507900000|2020-06-30 09:05:00|1890.02|1890.02|1892.14|1892.14|1892.14|1892.14|1889.41|1889.41|0
1593508200000|2020-06-30 09:10:00|1892.07|1892.07|1893.25|1893.25|1893.66|1893.66|1891.98|1891.98|0
1593508500000|2020-06-30 09:15:00|1893.71|1893.71|1893.84|1893.84|1896.47|1896.47|1893.71|1893.71|0
1593508800000|2020-06-30 09:20:00|1894.07|1894.07|1896.66|1896.66|1897.02|1897.02|1893.82|1893.82|0
1593509100000|2020-06-30 09:25:00|1896.95|1896.95|1898.59|1898.59|1898.93|1898.93|1896.95|1896.95|0
1593509400000|2020-06-30 09:30:00|1898.72|1898.72|1899.29|1899.29|1901.68|1901.68|1898.72|1898.72|0
1593509700000|2020-06-30 09:35:00|1899.06|1899.06|1900.54|1900.54|1900.62|1900.62|1898.54|1898.54|0
1593510000000|2020-06-30 09:40:00|1899.62|1899.62|1897.24|1897.24|1899.62|1899.62|1896.85|1896.85|0
1593510300000|2020-06-30 09:45:00|1897.06|1897.06|1896.17|1896.17|1897.52|1897.52|1896.17|1896.17|0
1593510600000|2020-06-30 09:50:00|1896.46|1896.46|1897.41|1897.41|1897.41|1897.41|1894.84|1894.84|0
1593510900000|2020-06-30 09:55:00|1897.65|1897.65|1899.99|1899.99|1899.99|1899.99|1897.65|1897.65|0
1593511200000|2020-06-30 10:00:00|1900.13|1900.13|1901.55|1901.55|1902.24|1902.24|1900.1|1900.1|0
1593511500000|2020-06-30 10:05:00|1901.32|1901.32|1899.03|1899.03|1901.65|1901.65|1899.03|1899.03|0
1593511800000|2020-06-30 10:10:00|1898.74|1898.74|1898.41|1898.41|1899.48|1899.48|1897.79|1897.79|0
1593512100000|2020-06-30 10:15:00|1898.7|1898.7|1899.63|1899.63|1899.63|1899.63|1898.23|1898.23|0
1593512400000|2020-06-30 10:20:00|1899.22|1899.22|1897.85|1897.85|1899.22|1899.22|1897.82|1897.82|0
1593512700000|2020-06-30 10:25:00|1897.59|1897.59|1897.71|1897.71|1898.71|1898.71|1897.53|1897.53|0
1593513000000|2020-06-30 10:30:00|1897.85|1897.85|1895.35|1895.35|1897.85|1897.85|1895.21|1895.21|0
1593513300000|2020-06-30 10:35:00|1895.69|1895.69|1895.25|1895.25|1895.69|1895.69|1894.87|1894.87|0
1593513600000|2020-06-30 10:40:00|1895.51|1895.51|1896.44|1896.44|1897.36|1897.36|1895.51|1895.51|0
1593513900000|2020-06-30 10:45:00|1896.57|1896.57|1894.67|1894.67|1896.57|1896.57|1894.67|1894.67|0
1593514200000|2020-06-30 10:50:00|1894.54|1894.54|1895.44|1895.44|1895.44|1895.44|1893.38|1893.38|0
1593514500000|2020-06-30 10:55:00|1895.31|1895.31|1895.71|1895.71|1896.33|1896.33|1894.63|1894.63|0
1593514800000|2020-06-30 11:00:00|1895.56|1895.56|1892.75|1892.75|1897.6|1897.6|1892.55|1892.55|0
1593515100000|2020-06-30 11:05:00|1892.52|1892.52|1890.2|1890.2|1892.81|1892.81|1890.2|1890.2|0
1593515400000|2020-06-30 11:10:00|1890.58|1890.58|1889.74|1889.74|1890.87|1890.87|1889.46|1889.46|0
1593515700000|2020-06-30 11:15:00|1889.94|1889.94|1890.29|1890.29|1890.69|1890.69|1889.94|1889.94|0
1593516000000|2020-06-30 11:20:00|1890.49|1890.49|1889.68|1889.68|1890.93|1890.93|1889.55|1889.55|0
1593516300000|2020-06-30 11:25:00|1889.47|1889.47|1891.22|1891.22|1891.45|1891.45|1889.47|1889.47|0
1593516600000|2020-06-30 11:30:00|1891.62|1891.62|1892.26|1892.26|1893.13|1893.13|1891.17|1891.17|0
1593516900000|2020-06-30 11:35:00|1892.43|1892.43|1891.32|1891.32|1893.29|1893.29|1890.98|1890.98|0
1593517200000|2020-06-30 11:40:00|1891.18|1891.18|1889.11|1889.11|1891.28|1891.28|1888.82|1888.82|0
1593517500000|2020-06-30 11:45:00|1889.57|1889.57|1888.92|1888.92|1890.38|1890.38|1888.77|1888.77|0
1593517800000|2020-06-30 11:50:00|1889.15|1889.15|1889.67|1889.67|1889.94|1889.94|1889.15|1889.15|0
1593518100000|2020-06-30 11:55:00|1889.44|1889.44|1887.28|1887.28|1889.44|1889.44|1886.82|1886.82|0
1593518400000|2020-06-30 12:00:00|1887.1|1887.1|1887.54|1887.54|1888.3|1888.3|1886.83|1886.83|0
1593518700000|2020-06-30 12:05:00|1887.4|1887.4|1888.48|1888.48|1888.48|1888.48|1887.3|1887.3|0
1593519000000|2020-06-30 12:10:00|1888.25|1888.25|1886.86|1886.86|1888.98|1888.98|1886.49|1886.49|0
1593519300000|2020-06-30 12:15:00|1887.09|1887.09|1886.88|1886.88|1887.63|1887.63|1886.8|1886.8|0
1593519600000|2020-06-30 12:20:00|1886.42|1886.42|1885.54|1885.54|1886.75|1886.75|1885.54|1885.54|0
1593519900000|2020-06-30 12:25:00|1885.34|1885.34|1884.79|1884.79|1885.63|1885.63|1884.67|1884.67|0
1593520200000|2020-06-30 12:30:00|1884.7|1884.7|1882.53|1882.53|1884.7|1884.7|1882.2|1882.2|0
1593520500000|2020-06-30 12:35:00|1882.35|1882.35|1882.4|1882.4|1882.91|1882.91|1881.71|1881.71|0
1593520800000|2020-06-30 12:40:00|1882.44|1882.44|1883.16|1883.16|1884.03|1884.03|1882.44|1882.44|0
1593521100000|2020-06-30 12:45:00|1882.93|1882.93|1883.43|1883.43|1883.58|1883.58|1882.45|1882.45|0
1593521400000|2020-06-30 12:50:00|1883.29|1883.29|1884.12|1884.12|1884.55|1884.55|1882.65|1882.65|0
1593521700000|2020-06-30 12:55:00|1884.41|1884.41|1884.81|1884.81|1884.81|1884.81|1883.61|1883.61|0
1593522000000|2020-06-30 13:00:00|1884.58|1884.58|1883.76|1883.76|1884.58|1884.58|1883.76|1883.76|0
1593522300000|2020-06-30 13:05:00|1883.89|1883.89|1882.24|1882.24|1884.12|1884.12|1882.23|1882.23|0
1593522600000|2020-06-30 13:10:00|1881.95|1881.95|1879.23|1879.23|1881.95|1881.95|1879.22|1879.22|0
1593522900000|2020-06-30 13:15:00|1879.36|1879.36|1878.66|1878.66|1880.38|1880.38|1878.55|1878.55|0
1593523200000|2020-06-30 13:20:00|1878.79|1878.79|1879.99|1879.99|1880.08|1880.08|1878.33|1878.33|0
1593523500000|2020-06-30 13:25:00|1880.02|1880.02|1880.15|1880.15|1880.38|1880.38|1879.2|1879.2|0
1593523800000|2020-06-30 13:30:00|1880.39|1880.39|1880.71|1880.71|1883.14|1883.14|1880.14|1880.14|0
1593524100000|2020-06-30 13:35:00|1881.09|1881.09|1880.25|1880.25|1881.74|1881.74|1880.11|1880.11|0
1593524400000|2020-06-30 13:40:00|1880.01|1880.01|1880.35|1880.35|1880.88|1880.88|1878.92|1878.92|0
1593524700000|2020-06-30 13:45:00|1880.81|1880.81|1880.46|1880.46|1883.25|1883.25|1880.42|1880.42|0
1593525000000|2020-06-30 13:50:00|1880.72|1880.72|1879.31|1879.31|1880.95|1880.95|1879.11|1879.11|0
1593525300000|2020-06-30 13:55:00|1879.54|1879.54|1877.63|1877.63|1881.5|1881.5|1877.63|1877.63|0
1593525600000|2020-06-30 14:00:00|1877.6|1877.6|1881.44|1881.44|1881.54|1881.54|1877.6|1877.6|0
1593525900000|2020-06-30 14:05:00|1881.56|1881.56|1882.32|1882.32|1882.39|1882.39|1880.73|1880.73|0
1593526200000|2020-06-30 14:10:00|1882.09|1882.09|1882.68|1882.68|1883.21|1883.21|1881.49|1881.49|0
1593526500000|2020-06-30 14:15:00|1883.37|1883.37|1883.21|1883.21|1883.84|1883.84|1882.09|1882.09|0
1593526800000|2020-06-30 14:20:00|1883.35|1883.35|1886.35|1886.35|1886.38|1886.38|1883.06|1883.06|0
1593527100000|2020-06-30 14:25:00|1886.12|1886.12|1884.83|1884.83|1887.28|1887.28|1884.59|1884.59|0
1593527400000|2020-06-30 14:30:00|1884.69|1884.69|1881.05|1881.05|1884.69|1884.69|1881.02|1881.02|0
1593527700000|2020-06-30 14:35:00|1880.82|1880.82|1879.24|1879.24|1880.86|1880.86|1878.8|1878.8|0
1593528000000|2020-06-30 14:40:00|1879.3|1879.3|1882.68|1882.68|1883.22|1883.22|1879.3|1879.3|0
1593528300000|2020-06-30 14:45:00|1882.45|1882.45|1883.91|1883.91|1884.16|1884.16|1882.36|1882.36|0
1593528600000|2020-06-30 14:50:00|1884.6|1884.6|1886.13|1886.13|1886.96|1886.96|1884.56|1884.56|0
1593528900000|2020-06-30 14:55:00|1886.19|1886.19|1888.26|1888.26|1888.46|1888.46|1886.19|1886.19|0
1593529200000|2020-06-30 15:00:00|1888.89|1888.89|1890.44|1890.44|1890.98|1890.98|1888.52|1888.52|0
1593529500000|2020-06-30 15:05:00|1890.48|1890.48|1893.19|1893.19|1893.48|1893.48|1890.48|1890.48|0
1593529800000|2020-06-30 15:10:00|1893.45|1893.45|1894.03|1894.03|1894.11|1894.11|1892.88|1892.88|0
1593530100000|2020-06-30 15:15:00|1894.49|1894.49|1894.72|1894.72|1895.04|1895.04|1893.34|1893.34|0
1593530400000|2020-06-30 15:20:00|1894.59|1894.59|1895.31|1895.31|1895.51|1895.51|1894.01|1894.01|0
1593530700000|2020-06-30 15:25:00|1895.38|1895.38|1895.5|1895.5|1896.33|1896.33|1894.62|1894.62|0
1593587700000|2020-07-01 07:15:00|1895.33|1895.33|1892.35|1892.35|1895.93|1895.93|1891.62|1891.62|0
1593588000000|2020-07-01 07:20:00|1892.64|1892.64|1890.21|1890.21|1892.64|1892.64|1886.43|1886.43|0
1593588300000|2020-07-01 07:25:00|1889.63|1889.63|1887.74|1887.74|1890.61|1890.61|1887.57|1887.57|0
1593588600000|2020-07-01 07:30:00|1887.91|1887.91|1888.97|1888.97|1888.97|1888.97|1884.37|1884.37|0
1593588900000|2020-07-01 07:35:00|1889.26|1889.26|1888.7|1888.7|1891.12|1891.12|1888.57|1888.57|0
1593589200000|2020-07-01 07:40:00|1888.41|1888.41|1889.13|1889.13|1890.31|1890.31|1888.41|1888.41|0
1593589500000|2020-07-01 07:45:00|1889.42|1889.42|1887.4|1887.4|1890.05|1890.05|1886.85|1886.85|0
1593589800000|2020-07-01 07:50:00|1886.94|1886.94|1884.15|1884.15|1888.31|1888.31|1884.15|1884.15|0
1593590100000|2020-07-01 07:55:00|1883.89|1883.89|1883.21|1883.21|1884.48|1884.48|1883.21|1883.21|0
1593590400000|2020-07-01 08:00:00|1883.44|1883.44|1884.15|1884.15|1884.15|1884.15|1882.31|1882.31|0
1593590700000|2020-07-01 08:05:00|1883.86|1883.86|1887.19|1887.19|1887.42|1887.42|1883.74|1883.74|0
1593591000000|2020-07-01 08:10:00|1886.98|1886.98|1887.55|1887.55|1888.24|1888.24|1886.64|1886.64|0
1593591300000|2020-07-01 08:15:00|1887.51|1887.51|1886.13|1886.13|1887.65|1887.65|1886.07|1886.07|0
1593591600000|2020-07-01 08:20:00|1885.84|1885.84|1885.76|1885.76|1886.4|1886.4|1885.32|1885.32|0
1593591900000|2020-07-01 08:25:00|1885.53|1885.53|1884.69|1884.69|1885.53|1885.53|1884.35|1884.35|0
1593592200000|2020-07-01 08:30:00|1884.35|1884.35|1884.95|1884.95|1885.26|1885.26|1884.18|1884.18|0
1593592500000|2020-07-01 08:35:00|1885.24|1885.24|1887.79|1887.79|1887.79|1887.79|1884.75|1884.75|0
1593592800000|2020-07-01 08:40:00|1887.64|1887.64|1888.62|1888.62|1888.62|1888.62|1887.64|1887.64|0
1593593100000|2020-07-01 08:45:00|1888.75|1888.75|1888.04|1888.04|1888.93|1888.93|1887.89|1887.89|0
1593593400000|2020-07-01 08:50:00|1888.14|1888.14|1889.3|1889.3|1889.54|1889.54|1888.14|1888.14|0
1593593700000|2020-07-01 08:55:00|1889.18|1889.18|1891.19|1891.19|1891.19|1891.19|1889.09|1889.09|0
1593594000000|2020-07-01 09:00:00|1891.25|1891.25|1889.79|1889.79|1891.32|1891.32|1889.79|1889.79|0
1593594300000|2020-07-01 09:05:00|1889.56|1889.56|1890.79|1890.79|1890.79|1890.79|1889.22|1889.22|0
1593594600000|2020-07-01 09:10:00|1891.02|1891.02|1890.18|1890.18|1891.02|1891.02|1890.18|1890.18|0
1593594900000|2020-07-01 09:15:00|1889.9|1889.9|1889.67|1889.67|1890.18|1890.18|1888.75|1888.75|0
1593595200000|2020-07-01 09:20:00|1889.73|1889.73|1892.64|1892.64|1893.1|1893.1|1889.69|1889.69|0
1593595500000|2020-07-01 09:25:00|1892.41|1892.41|1892.17|1892.17|1892.53|1892.53|1891.96|1891.96|0
1593595800000|2020-07-01 09:30:00|1892.21|1892.21|1890.23|1890.23|1893.41|1893.41|1889.73|1889.73|0
1593596100000|2020-07-01 09:35:00|1890.16|1890.16|1890.66|1890.66|1890.87|1890.87|1890.16|1890.16|0
1593596400000|2020-07-01 09:40:00|1890.42|1890.42|1887.84|1887.84|1890.42|1890.42|1887.73|1887.73|0
1593596700000|2020-07-01 09:45:00|1887.73|1887.73|1886.76|1886.76|1887.73|1887.73|1885.81|1885.81|0
1593597000000|2020-07-01 09:50:00|1886.7|1886.7|1887.87|1887.87|1887.87|1887.87|1885.98|1885.98|0
1593597300000|2020-07-01 09:55:00|1887.64|1887.64|1885.67|1885.67|1887.64|1887.64|1885.67|1885.67|0
1593597600000|2020-07-01 10:00:00|1885.7|1885.7|1886.97|1886.97|1887.11|1887.11|1884.42|1884.42|0
1593597900000|2020-07-01 10:05:00|1887.01|1887.01|1889.19|1889.19|1889.23|1889.23|1886.57|1886.57|0
1593598200000|2020-07-01 10:10:00|1889.42|1889.42|1886.65|1886.65|1889.42|1889.42|1886.4|1886.4|0
1593598500000|2020-07-01 10:15:00|1886.51|1886.51|1885.8|1885.8|1887.18|1887.18|1884.83|1884.83|0
1593598800000|2020-07-01 10:20:00|1886.09|1886.09|1883.38|1883.38|1886.09|1886.09|1883.38|1883.38|0
1593599100000|2020-07-01 10:25:00|1883.59|1883.59|1881.84|1881.84|1883.61|1883.61|1881.13|1881.13|0
1593599400000|2020-07-01 10:30:00|1882.05|1882.05|1883.26|1883.26|1883.26|1883.26|1880.47|1880.47|0
1593599700000|2020-07-01 10:35:00|1883.19|1883.19|1881.1|1881.1|1883.42|1883.42|1880.35|1880.35|0
1593600000000|2020-07-01 10:40:00|1880.81|1880.81|1881.66|1881.66|1883.23|1883.23|1880.81|1880.81|0
1593600300000|2020-07-01 10:45:00|1881.72|1881.72|1881.52|1881.52|1882.15|1882.15|1881.29|1881.29|0
1593600600000|2020-07-01 10:50:00|1881.65|1881.65|1878.66|1878.66|1881.65|1881.65|1878.35|1878.35|0
1593600900000|2020-07-01 10:55:00|1878.96|1878.96|1877.93|1877.93|1878.96|1878.96|1876.9|1876.9|0
1593601200000|2020-07-01 11:00:00|1878.19|1878.19|1874.37|1874.37|1880.2|1880.2|1874.37|1874.37|0
1593601500000|2020-07-01 11:05:00|1874.41|1874.41|1876.97|1876.97|1877.92|1877.92|1874.04|1874.04|0
1593601800000|2020-07-01 11:10:00|1876.52|1876.52|1875.03|1875.03|1876.52|1876.52|1875.03|1875.03|0
1593602100000|2020-07-01 11:15:00|1875.17|1875.17|1875.71|1875.71|1875.71|1875.71|1873.43|1873.43|0
1593602400000|2020-07-01 11:20:00|1875.58|1875.58|1876.74|1876.74|1877.08|1877.08|1875.37|1875.37|0
1593602700000|2020-07-01 11:25:00|1876.67|1876.67|1875.41|1875.41|1876.67|1876.67|1875.08|1875.08|0
1593603000000|2020-07-01 11:30:00|1875.58|1875.58|1873.17|1873.17|1875.69|1875.69|1873.14|1873.14|0
1593603300000|2020-07-01 11:35:00|1872.88|1872.88|1870.34|1870.34|1872.88|1872.88|1870.23|1870.23|0
1593603600000|2020-07-01 11:40:00|1870.51|1870.51|1869.04|1869.04|1870.55|1870.55|1868.83|1868.83|0
1593603900000|2020-07-01 11:45:00|1869.01|1869.01|1868.47|1868.47|1869.01|1869.01|1867.32|1867.32|0
1593604200000|2020-07-01 11:50:00|1868.75|1868.75|1873.23|1873.23|1873.52|1873.52|1868.75|1868.75|0
1593604500000|2020-07-01 11:55:00|1873.16|1873.16|1872.65|1872.65|1873.28|1873.28|1872.65|1872.65|0
1593604800000|2020-07-01 12:00:00|1872.27|1872.27|1872.79|1872.79|1873.45|1873.45|1872.27|1872.27|0
1593605100000|2020-07-01 12:05:00|1872.83|1872.83|1873.04|1873.04|1873.28|1873.28|1872.57|1872.57|0
1593605400000|2020-07-01 12:10:00|1872.97|1872.97|1873.65|1873.65|1873.65|1873.65|1872.63|1872.63|0
1593605700000|2020-07-01 12:15:00|1874.23|1874.23|1873.88|1873.88|1875.28|1875.28|1873.74|1873.74|0
1593606000000|2020-07-01 12:20:00|1873.8|1873.8|1877.27|1877.27|1877.5|1877.5|1873.8|1873.8|0
1593606300000|2020-07-01 12:25:00|1877.96|1877.96|1878.45|1878.45|1878.45|1878.45|1877.49|1877.49|0
1593606600000|2020-07-01 12:30:00|1878.22|1878.22|1879.7|1879.7|1879.7|1879.7|1877.37|1877.37|0
1593606900000|2020-07-01 12:35:00|1879.93|1879.93|1881.33|1881.33|1881.73|1881.73|1879.93|1879.93|0
1593607200000|2020-07-01 12:40:00|1881.47|1881.47|1881.96|1881.96|1881.96|1881.96|1880.77|1880.77|0
1593607500000|2020-07-01 12:45:00|1882.09|1882.09|1887.41|1887.41|1887.94|1887.94|1881.83|1881.83|0
1593607800000|2020-07-01 12:50:00|1887.3|1887.3|1892.27|1892.27|1892.27|1892.27|1887.3|1887.3|0
1593608100000|2020-07-01 12:55:00|1892.5|1892.5|1891.97|1891.97|1893.1|1893.1|1890.8|1890.8|0
1593608400000|2020-07-01 13:00:00|1892.11|1892.11|1894.72|1894.72|1895.07|1895.07|1892.11|1892.11|0
1593608700000|2020-07-01 13:05:00|1894.82|1894.82|1891.94|1891.94|1895.02|1895.02|1891.68|1891.68|0
1593609000000|2020-07-01 13:10:00|1891.02|1891.02|1891.66|1891.66|1891.66|1891.66|1890.6|1890.6|0
1593609300000|2020-07-01 13:15:00|1891.48|1891.48|1891.59|1891.59|1892.53|1892.53|1890.8|1890.8|0
1593609600000|2020-07-01 13:20:00|1891.8|1891.8|1891.22|1891.22|1893.18|1893.18|1891.15|1891.15|0
1593609900000|2020-07-01 13:25:00|1891.56|1891.56|1895.52|1895.52|1895.86|1895.86|1891.56|1891.56|0
1593610200000|2020-07-01 13:30:00|1895.73|1895.73|1898.2|1898.2|1899.52|1899.52|1895.38|1895.38|0
1593610500000|2020-07-01 13:35:00|1898.06|1898.06|1893.89|1893.89|1898.06|1898.06|1893.27|1893.27|0
1593610800000|2020-07-01 13:40:00|1893.93|1893.93|1894.7|1894.7|1895.18|1895.18|1893.93|1893.93|0
1593611100000|2020-07-01 13:45:00|1894.77|1894.77|1893.71|1893.71|1894.77|1894.77|1893.49|1893.49|0
1593611400000|2020-07-01 13:50:00|1893.63|1893.63|1892.63|1892.63|1894.77|1894.77|1892.23|1892.23|0
1593611700000|2020-07-01 13:55:00|1892.86|1892.86|1894.65|1894.65|1894.65|1894.65|1892.86|1892.86|0
1593612000000|2020-07-01 14:00:00|1894.75|1894.75|1895.57|1895.57|1897.87|1897.87|1894.75|1894.75|0
1593612300000|2020-07-01 14:05:00|1895.67|1895.67|1897.74|1897.74|1897.84|1897.84|1895.64|1895.64|0
1593612600000|2020-07-01 14:10:00|1898.2|1898.2|1898.19|1898.19|1899.42|1899.42|1896.98|1896.98|0
1593612900000|2020-07-01 14:15:00|1898.33|1898.33|1897.09|1897.09|1900.19|1900.19|1896.73|1896.73|0
1593613200000|2020-07-01 14:20:00|1897.32|1897.32|1896.4|1896.4|1898.05|1898.05|1895.36|1895.36|0
1593613500000|2020-07-01 14:25:00|1896.49|1896.49|1898.64|1898.64|1898.64|1898.64|1896.26|1896.26|0
1593613800000|2020-07-01 14:30:00|1898.84|1898.84|1899.84|1899.84|1901.78|1901.78|1898.84|1898.84|0
1593614100000|2020-07-01 14:35:00|1899.61|1899.61|1899.12|1899.12|1899.87|1899.87|1898.55|1898.55|0
1593614400000|2020-07-01 14:40:00|1899.06|1899.06|1897.63|1897.63|1899.33|1899.33|1896.95|1896.95|0
1593614700000|2020-07-01 14:45:00|1897.57|1897.57|1896.67|1896.67|1897.85|1897.85|1896.07|1896.07|0
1593615000000|2020-07-01 14:50:00|1896.74|1896.74|1897.33|1897.33|1897.71|1897.71|1896.65|1896.65|0
1593615300000|2020-07-01 14:55:00|1897.26|1897.26|1897.9|1897.9|1897.9|1897.9|1895.63|1895.63|0
1593615600000|2020-07-01 15:00:00|1898.19|1898.19|1898.27|1898.27|1898.36|1898.36|1897.09|1897.09|0
1593615900000|2020-07-01 15:05:00|1898.33|1898.33|1899.52|1899.52|1899.52|1899.52|1898.23|1898.23|0
1593616200000|2020-07-01 15:10:00|1899.66|1899.66|1898.37|1898.37|1899.73|1899.73|1898.03|1898.03|0
1593616500000|2020-07-01 15:15:00|1898.5|1898.5|1900.93|1900.93|1901.1|1901.1|1898.47|1898.47|0
1593616800000|2020-07-01 15:20:00|1901.16|1901.16|1900.91|1900.91|1902|1902|1900.58|1900.58|0
1593617100000|2020-07-01 15:25:00|1900.78|1900.78|1901.2|1901.2|1901.64|1901.64|1899.67|1899.67|0
1593674100000|2020-07-02 07:15:00|1907.91|1907.91|1900.33|1900.33|1907.91|1907.91|1899.64|1899.64|0
1593674400000|2020-07-02 07:20:00|1899.87|1899.87|1898.52|1898.52|1901.32|1901.32|1898.22|1898.22|0
1593674700000|2020-07-02 07:25:00|1898.63|1898.63|1897.02|1897.02|1898.77|1898.77|1897.02|1897.02|0
1593675000000|2020-07-02 07:30:00|1896.56|1896.56|1895.52|1895.52|1896.95|1896.95|1893.59|1893.59|0
1593675300000|2020-07-02 07:35:00|1895.86|1895.86|1900.58|1900.58|1902.22|1902.22|1895.86|1895.86|0
1593675600000|2020-07-02 07:40:00|1900.52|1900.52|1899.8|1899.8|1900.69|1900.69|1898.89|1898.89|0
1593675900000|2020-07-02 07:45:00|1899.6|1899.6|1898.13|1898.13|1901.04|1901.04|1898.13|1898.13|0
1593676200000|2020-07-02 07:50:00|1898.36|1898.36|1898.54|1898.54|1900.89|1900.89|1898.36|1898.36|0
1593676500000|2020-07-02 07:55:00|1898.71|1898.71|1902.6|1902.6|1903.06|1903.06|1898.49|1898.49|0
1593676800000|2020-07-02 08:00:00|1902.83|1902.83|1900.99|1900.99|1903.56|1903.56|1900.99|1900.99|0
1593677100000|2020-07-02 08:05:00|1899.69|1899.69|1899.82|1899.82|1900.16|1900.16|1898.45|1898.45|0
1593677400000|2020-07-02 08:10:00|1900.05|1900.05|1899.75|1899.75|1900.12|1900.12|1898.85|1898.85|0
1593677700000|2020-07-02 08:15:00|1899.82|1899.82|1899.23|1899.23|1899.91|1899.91|1899.05|1899.05|0
1593678000000|2020-07-02 08:20:00|1900.15|1900.15|1900.01|1900.01|1901.11|1901.11|1899.34|1899.34|0
1593678300000|2020-07-02 08:25:00|1900.13|1900.13|1900.06|1900.06|1900.66|1900.66|1899.13|1899.13|0
1593678600000|2020-07-02 08:30:00|1900.33|1900.33|1900.23|1900.23|1900.4|1900.4|1898.98|1898.98|0
1593678900000|2020-07-02 08:35:00|1900.36|1900.36|1900.93|1900.93|1901.45|1901.45|1898.6|1898.6|0
1593679200000|2020-07-02 08:40:00|1900.76|1900.76|1901.51|1901.51|1901.65|1901.65|1900.56|1900.56|0
1593679500000|2020-07-02 08:45:00|1901.38|1901.38|1898.9|1898.9|1901.95|1901.95|1898.87|1898.87|0
1593679800000|2020-07-02 08:50:00|1898.87|1898.87|1898.4|1898.4|1899.92|1899.92|1898.4|1898.4|0
1593680100000|2020-07-02 08:55:00|1898.61|1898.61|1899.16|1899.16|1900.2|1900.2|1898.61|1898.61|0
1593680400000|2020-07-02 09:00:00|1899.09|1899.09|1899.7|1899.7|1899.7|1899.7|1897.29|1897.29|0
1593680700000|2020-07-02 09:05:00|1899.41|1899.41|1898.25|1898.25|1899.55|1899.55|1898.05|1898.05|0
1593681000000|2020-07-02 09:10:00|1898.05|1898.05|1899.2|1899.2|1899.47|1899.47|1896.99|1896.99|0
1593681300000|2020-07-02 09:15:00|1899.27|1899.27|1898.95|1898.95|1899.64|1899.64|1898.54|1898.54|0
1593681600000|2020-07-02 09:20:00|1898.88|1898.88|1900.07|1900.07|1900.07|1900.07|1898.88|1898.88|0
1593681900000|2020-07-02 09:25:00|1899.86|1899.86|1900.53|1900.53|1900.53|1900.53|1899.66|1899.66|0
1593682200000|2020-07-02 09:30:00|1900.24|1900.24|1899.18|1899.18|1900.52|1900.52|1899.18|1899.18|0
1593682500000|2020-07-02 09:35:00|1898.95|1898.95|1900.86|1900.86|1900.86|1900.86|1898.7|1898.7|0
1593682800000|2020-07-02 09:40:00|1901.15|1901.15|1900.61|1900.61|1901.87|1901.87|1900.61|1900.61|0
1593683100000|2020-07-02 09:45:00|1900.54|1900.54|1901.96|1901.96|1901.96|1901.96|1900.33|1900.33|0
1593683400000|2020-07-02 09:50:00|1901.73|1901.73|1902.68|1902.68|1903.26|1903.26|1901.73|1901.73|0
1593683700000|2020-07-02 09:55:00|1902.97|1902.97|1903.62|1903.62|1903.86|1903.86|1902.9|1902.9|0
1593684000000|2020-07-02 10:00:00|1903.83|1903.83|1903.16|1903.16|1904.1|1904.1|1903.16|1903.16|0
1593684300000|2020-07-02 10:05:00|1902.99|1902.99|1902.27|1902.27|1902.99|1902.99|1901.47|1901.47|0
1593684600000|2020-07-02 10:10:00|1902.1|1902.1|1902.79|1902.79|1903.29|1903.29|1901.78|1901.78|0
1593684900000|2020-07-02 10:15:00|1902.86|1902.86|1902.32|1902.32|1903.03|1903.03|1901.75|1901.75|0
1593685200000|2020-07-02 10:20:00|1902.55|1902.55|1901.12|1901.12|1903.24|1903.24|1901.12|1901.12|0
1593685500000|2020-07-02 10:25:00|1901.35|1901.35|1901.13|1901.13|1901.61|1901.61|1900.75|1900.75|0
1593685800000|2020-07-02 10:30:00|1901.07|1901.07|1899.87|1899.87|1901.07|1901.07|1899.3|1899.3|0
1593686100000|2020-07-02 10:35:00|1900.16|1900.16|1900.21|1900.21|1900.47|1900.47|1900.01|1900.01|0
1593686400000|2020-07-02 10:40:00|1900.44|1900.44|1901.23|1901.23|1901.23|1901.23|1900.3|1900.3|0
1593686700000|2020-07-02 10:45:00|1901.3|1901.3|1900.12|1900.12|1901.59|1901.59|1899.58|1899.58|0
1593687000000|2020-07-02 10:50:00|1899.99|1899.99|1901.21|1901.21|1901.21|1901.21|1899.99|1899.99|0
1593687300000|2020-07-02 10:55:00|1901.14|1901.14|1904.53|1904.53|1904.53|1904.53|1901.14|1901.14|0
1593687600000|2020-07-02 11:00:00|1904.35|1904.35|1904.64|1904.64|1905.81|1905.81|1903.9|1903.9|0
1593687900000|2020-07-02 11:05:00|1904.54|1904.54|1904.24|1904.24|1905.06|1905.06|1904.24|1904.24|0
1593688200000|2020-07-02 11:10:00|1904.69|1904.69|1902.89|1902.89|1904.69|1904.69|1902.66|1902.66|0
1593688500000|2020-07-02 11:15:00|1902.63|1902.63|1901.63|1901.63|1902.71|1902.71|1901.63|1901.63|0
1593688800000|2020-07-02 11:20:00|1901.92|1901.92|1902.5|1902.5|1902.5|1902.5|1901.84|1901.84|0
1593689100000|2020-07-02 11:25:00|1902.36|1902.36|1901.81|1901.81|1902.4|1902.4|1901.81|1901.81|0
1593689400000|2020-07-02 11:30:00|1902.1|1902.1|1904.49|1904.49|1905.18|1905.18|1902.1|1902.1|0
1593689700000|2020-07-02 11:35:00|1904.78|1904.78|1904.71|1904.71|1905.07|1905.07|1904.71|1904.71|0
1593690000000|2020-07-02 11:40:00|1904.45|1904.45|1902.26|1902.26|1904.45|1904.45|1902.01|1902.01|0
1593690300000|2020-07-02 11:45:00|1901.97|1901.97|1903.51|1903.51|1904.51|1904.51|1901.68|1901.68|0
1593690600000|2020-07-02 11:50:00|1904.09|1904.09|1901.21|1901.21|1904.09|1904.09|1901.21|1901.21|0
1593690900000|2020-07-02 11:55:00|1901.08|1901.08|1899.56|1899.56|1901.08|1901.08|1899.56|1899.56|0
1593691200000|2020-07-02 12:00:00|1899.33|1899.33|1899.59|1899.59|1899.59|1899.59|1899.09|1899.09|0
1593691500000|2020-07-02 12:05:00|1899.73|1899.73|1899.81|1899.81|1900.35|1900.35|1899.5|1899.5|0
1593691800000|2020-07-02 12:10:00|1899.92|1899.92|1901.82|1901.82|1901.82|1901.82|1899.92|1899.92|0
1593692100000|2020-07-02 12:15:00|1901.58|1901.58|1902.41|1902.41|1903.01|1903.01|1901.51|1901.51|0
1593692400000|2020-07-02 12:20:00|1902.64|1902.64|1902.39|1902.39|1903.05|1903.05|1902.26|1902.26|0
1593692700000|2020-07-02 12:25:00|1902.16|1902.16|1902.37|1902.37|1903.39|1903.39|1902.09|1902.09|0
1593693000000|2020-07-02 12:30:00|1902.53|1902.53|1905.83|1905.83|1906.97|1906.97|1902.53|1902.53|0
1593693300000|2020-07-02 12:35:00|1905.37|1905.37|1909.17|1909.17|1909.17|1909.17|1904.73|1904.73|0
1593693600000|2020-07-02 12:40:00|1909.3|1909.3|1908.47|1908.47|1911.2|1911.2|1908.33|1908.33|0
1593693900000|2020-07-02 12:45:00|1908.7|1908.7|1910.31|1910.31|1910.6|1910.6|1908.58|1908.58|0
1593694200000|2020-07-02 12:50:00|1910.25|1910.25|1915.5|1915.5|1915.5|1915.5|1910.2|1910.2|0
1593694500000|2020-07-02 12:55:00|1915.76|1915.76|1919.55|1919.55|1919.55|1919.55|1915.76|1915.76|0
1593694800000|2020-07-02 13:00:00|1919.73|1919.73|1916.75|1916.75|1920|1920|1916.75|1916.75|0
1593695100000|2020-07-02 13:05:00|1916.52|1916.52|1916.02|1916.02|1916.7|1916.7|1915.26|1915.26|0
1593695400000|2020-07-02 13:10:00|1915.56|1915.56|1913.59|1913.59|1916.02|1916.02|1913.52|1913.52|0
1593695700000|2020-07-02 13:15:00|1913.3|1913.3|1913.6|1913.6|1914.02|1914.02|1913.07|1913.07|0
1593696000000|2020-07-02 13:20:00|1913.54|1913.54|1913.25|1913.25|1914.81|1914.81|1912.32|1912.32|0
1593696300000|2020-07-02 13:25:00|1913.32|1913.32|1911.79|1911.79|1913.47|1913.47|1911.79|1911.79|0
1593696600000|2020-07-02 13:30:00|1912.14|1912.14|1914.1|1914.1|1914.92|1914.92|1912.14|1912.14|0
1593696900000|2020-07-02 13:35:00|1913.87|1913.87|1910.32|1910.32|1913.9|1913.9|1909.78|1909.78|0
1593697200000|2020-07-02 13:40:00|1910.55|1910.55|1909.97|1909.97|1911.16|1911.16|1909.69|1909.69|0
1593697500000|2020-07-02 13:45:00|1910|1910|1907.37|1907.37|1910.84|1910.84|1907.37|1907.37|0
1593697800000|2020-07-02 13:50:00|1907.14|1907.14|1904.41|1904.41|1908.01|1908.01|1904.41|1904.41|0
1593698100000|2020-07-02 13:55:00|1904.03|1904.03|1904.98|1904.98|1905.32|1905.32|1904.03|1904.03|0
1593698400000|2020-07-02 14:00:00|1905.21|1905.21|1904.52|1904.52|1905.74|1905.74|1903.12|1903.12|0
1593698700000|2020-07-02 14:05:00|1904.06|1904.06|1902.73|1902.73|1904.64|1904.64|1901.76|1901.76|0
1593699000000|2020-07-02 14:10:00|1903.42|1903.42|1902.71|1902.71|1904.12|1904.12|1902.7|1902.7|0
1593699300000|2020-07-02 14:15:00|1902.84|1902.84|1905.48|1905.48|1907.07|1907.07|1902.84|1902.84|0
1593699600000|2020-07-02 14:20:00|1905.59|1905.59|1904.99|1904.99|1906.61|1906.61|1904.99|1904.99|0
1593699900000|2020-07-02 14:25:00|1905.22|1905.22|1902.99|1902.99|1905.78|1905.78|1902.66|1902.66|0
1593700200000|2020-07-02 14:30:00|1902.76|1902.76|1905.73|1905.73|1906.24|1906.24|1901.78|1901.78|0
1593700500000|2020-07-02 14:35:00|1905.5|1905.5|1908.41|1908.41|1908.71|1908.71|1905.5|1905.5|0
1593700800000|2020-07-02 14:40:00|1908.18|1908.18|1908.45|1908.45|1909.1|1909.1|1907.64|1907.64|0
1593701100000|2020-07-02 14:45:00|1908.68|1908.68|1907.9|1907.9|1909.64|1909.64|1907.51|1907.51|0
1593701400000|2020-07-02 14:50:00|1908.13|1908.13|1908.18|1908.18|1909.68|1909.68|1906.39|1906.39|0
1593701700000|2020-07-02 14:55:00|1908.22|1908.22|1908.68|1908.68|1909.25|1909.25|1907.77|1907.77|0
1593702000000|2020-07-02 15:00:00|1908.91|1908.91|1911.2|1911.2|1911.93|1911.93|1908.91|1908.91|0
1593702300000|2020-07-02 15:05:00|1911.43|1911.43|1910.96|1910.96|1912.65|1912.65|1910.89|1910.89|0
1593702600000|2020-07-02 15:10:00|1911.03|1911.03|1910.67|1910.67|1911.32|1911.32|1909.9|1909.9|0
1593702900000|2020-07-02 15:15:00|1910.96|1910.96|1915.01|1915.01|1915.01|1915.01|1910.86|1910.86|0
1593703200000|2020-07-02 15:20:00|1914.97|1914.97|1916.92|1916.92|1917.04|1917.04|1914.8|1914.8|0
1593703500000|2020-07-02 15:25:00|1916.79|1916.79|1912.99|1912.99|1916.98|1916.98|1912.25|1912.25|0
1593760500000|2020-07-03 07:15:00|1926.74|1926.74|1927.48|1927.48|1928.35|1928.35|1926.22|1926.22|0
1593760800000|2020-07-03 07:20:00|1927.13|1927.13|1930.07|1930.07|1930.75|1930.75|1926.97|1926.97|0
1593761100000|2020-07-03 07:25:00|1930.3|1930.3|1930.87|1930.87|1932.89|1932.89|1929.7|1929.7|0
1593761400000|2020-07-03 07:30:00|1930.35|1930.35|1927.72|1927.72|1930.35|1930.35|1926.72|1926.72|0
1593761700000|2020-07-03 07:35:00|1927.49|1927.49|1929.79|1929.79|1930.06|1930.06|1927.49|1927.49|0
1593762000000|2020-07-03 07:40:00|1930.05|1930.05|1927.87|1927.87|1930.05|1930.05|1926.76|1926.76|0
1593762300000|2020-07-03 07:45:00|1927.66|1927.66|1924.34|1924.34|1927.66|1927.66|1924.23|1924.23|0
1593762600000|2020-07-03 07:50:00|1924.63|1924.63|1925.12|1925.12|1925.16|1925.16|1923.12|1923.12|0
1593762900000|2020-07-03 07:55:00|1925.32|1925.32|1927.11|1927.11|1927.77|1927.77|1925.04|1925.04|0
1593763200000|2020-07-03 08:00:00|1926.82|1926.82|1927.67|1927.67|1927.8|1927.8|1926.31|1926.31|0
1593763500000|2020-07-03 08:05:00|1927.82|1927.82|1926.92|1926.92|1927.86|1927.86|1926.23|1926.23|0
1593763800000|2020-07-03 08:10:00|1926.57|1926.57|1921.21|1921.21|1926.57|1926.57|1921.21|1921.21|0
1593764100000|2020-07-03 08:15:00|1920.98|1920.98|1920.75|1920.75|1921.9|1921.9|1920.08|1920.08|0
1593764400000|2020-07-03 08:20:00|1920.88|1920.88|1916.32|1916.32|1920.88|1920.88|1916.29|1916.29|0
1593764700000|2020-07-03 08:25:00|1916.39|1916.39|1918.32|1918.32|1918.46|1918.46|1916.36|1916.36|0
1593765000000|2020-07-03 08:30:00|1918.25|1918.25|1919.69|1919.69|1919.69|1919.69|1918.01|1918.01|0
1593765300000|2020-07-03 08:35:00|1919.54|1919.54|1920.39|1920.39|1920.72|1920.72|1919.29|1919.29|0
1593765600000|2020-07-03 08:40:00|1920.16|1920.16|1921.24|1921.24|1921.24|1921.24|1919.71|1919.71|0
1593765900000|2020-07-03 08:45:00|1920.83|1920.83|1921|1921|1921.66|1921.66|1920.83|1920.83|0
1593766200000|2020-07-03 08:50:00|1921.13|1921.13|1920.86|1920.86|1922.18|1922.18|1920.86|1920.86|0
1593766500000|2020-07-03 08:55:00|1921.09|1921.09|1918.87|1918.87|1921.38|1921.38|1918.59|1918.59|0
1593766800000|2020-07-03 09:00:00|1918.46|1918.46|1919.18|1919.18|1919.18|1919.18|1918.46|1918.46|0
1593767100000|2020-07-03 09:05:00|1919.08|1919.08|1916.17|1916.17|1919.08|1919.08|1916.17|1916.17|0
1593767400000|2020-07-03 09:10:00|1916.4|1916.4|1914.36|1914.36|1916.4|1916.4|1913.51|1913.51|0
1593767700000|2020-07-03 09:15:00|1915.05|1915.05|1914.9|1914.9|1915.19|1915.19|1914.73|1914.73|0
1593768000000|2020-07-03 09:20:00|1914.67|1914.67|1913.35|1913.35|1914.67|1914.67|1912.93|1912.93|0
1593768300000|2020-07-03 09:25:00|1913.48|1913.48|1912.55|1912.55|1914.48|1914.48|1912.55|1912.55|0
1593768600000|2020-07-03 09:30:00|1912.37|1912.37|1909.85|1909.85|1912.55|1912.55|1909.85|1909.85|0
1593768900000|2020-07-03 09:35:00|1910.03|1910.03|1910.95|1910.95|1910.95|1910.95|1910.03|1910.03|0
1593769200000|2020-07-03 09:40:00|1910.72|1910.72|1908.93|1908.93|1910.72|1910.72|1908.32|1908.32|0
1593769500000|2020-07-03 09:45:00|1908.72|1908.72|1906.77|1906.77|1908.76|1908.76|1906.64|1906.64|0
1593769800000|2020-07-03 09:50:00|1906.54|1906.54|1909.81|1909.81|1909.85|1909.85|1906.54|1906.54|0
1593770100000|2020-07-03 09:55:00|1909.58|1909.58|1907.04|1907.04|1909.72|1909.72|1907.04|1907.04|0
1593770400000|2020-07-03 10:00:00|1906.91|1906.91|1906.36|1906.36|1906.91|1906.91|1905.53|1905.53|0
1593770700000|2020-07-03 10:05:00|1906.59|1906.59|1905.91|1905.91|1906.59|1906.59|1904.78|1904.78|0
1593771000000|2020-07-03 10:10:00|1905.68|1905.68|1904.74|1904.74|1905.68|1905.68|1904.74|1904.74|0
1593771300000|2020-07-03 10:15:00|1904.78|1904.78|1905.38|1905.38|1905.51|1905.51|1904.78|1904.78|0
1593771600000|2020-07-03 10:20:00|1905.41|1905.41|1905.58|1905.58|1905.71|1905.71|1904.97|1904.97|0
1593771900000|2020-07-03 10:25:00|1905.4|1905.4|1908.49|1908.49|1908.49|1908.49|1905.4|1905.4|0
1593772200000|2020-07-03 10:30:00|1908.66|1908.66|1911.68|1911.68|1911.97|1911.97|1908.66|1908.66|0
1593772500000|2020-07-03 10:35:00|1911.91|1911.91|1909.98|1909.98|1912.33|1912.33|1909.98|1909.98|0
1593772800000|2020-07-03 10:40:00|1909.88|1909.88|1906.91|1906.91|1909.99|1909.99|1906.53|1906.53|0
1593773100000|2020-07-03 10:45:00|1907.12|1907.12|1907.31|1907.31|1907.31|1907.31|1907.06|1907.06|0
1593773400000|2020-07-03 10:50:00|1907.42|1907.42|1906.44|1906.44|1908.38|1908.38|1906.44|1906.44|0
1593773700000|2020-07-03 10:55:00|1906.59|1906.59|1907.72|1907.72|1907.72|1907.72|1905.26|1905.26|0
1593774000000|2020-07-03 11:00:00|1906.86|1906.86|1905.01|1905.01|1907.55|1907.55|1904.71|1904.71|0
1593774300000|2020-07-03 11:05:00|1905.27|1905.27|1906.42|1906.42|1906.88|1906.88|1905.23|1905.23|0
1593774600000|2020-07-03 11:10:00|1907.11|1907.11|1910.06|1910.06|1910.31|1910.31|1907.11|1907.11|0
1593774900000|2020-07-03 11:15:00|1909.76|1909.76|1909.1|1909.1|1909.76|1909.76|1908.57|1908.57|0
1593775200000|2020-07-03 11:20:00|1908.87|1908.87|1908.75|1908.75|1908.87|1908.87|1908.21|1908.21|0
1593775500000|2020-07-03 11:25:00|1908.83|1908.83|1907.39|1907.39|1908.83|1908.83|1907.39|1907.39|0
1593775800000|2020-07-03 11:30:00|1907.16|1907.16|1907.22|1907.22|1907.23|1907.23|1907|1907|0
1593776100000|2020-07-03 11:35:00|1904.79|1904.79|1904.16|1904.16|1905.01|1905.01|1903.4|1903.4|0
1593776400000|2020-07-03 11:40:00|1904.07|1904.07|1902.94|1902.94|1904.07|1904.07|1902.77|1902.77|0
1593776700000|2020-07-03 11:45:00|1902.66|1902.66|1904|1904|1904.43|1904.43|1902.42|1902.42|0
1593777000000|2020-07-03 11:50:00|1904.27|1904.27|1903.33|1903.33|1904.61|1904.61|1903.04|1903.04|0
1593777300000|2020-07-03 11:55:00|1903.1|1903.1|1902.88|1902.88|1904.29|1904.29|1902.58|1902.58|0
1593777600000|2020-07-03 12:00:00|1903.34|1903.34|1901.54|1901.54|1903.34|1903.34|1901.54|1901.54|0
1593777900000|2020-07-03 12:05:00|1901.41|1901.41|1900.97|1900.97|1901.74|1901.74|1900.9|1900.9|0
1593778200000|2020-07-03 12:10:00|1901.31|1901.31|1900.48|1900.48|1901.45|1901.45|1900.48|1900.48|0
1593778500000|2020-07-03 12:15:00|1900.34|1900.34|1901.85|1901.85|1902.08|1902.08|1900.34|1900.34|0
1593778800000|2020-07-03 12:20:00|1902.11|1902.11|1902.05|1902.05|1902.11|1902.11|1901.65|1901.65|0
1593779100000|2020-07-03 12:25:00|1902.19|1902.19|1902.44|1902.44|1902.71|1902.71|1901.75|1901.75|0
1593779400000|2020-07-03 12:30:00|1902.67|1902.67|1903.61|1903.61|1903.68|1903.68|1902|1902|0
1593779700000|2020-07-03 12:35:00|1903.49|1903.49|1903.13|1903.13|1904.11|1904.11|1903.13|1903.13|0
1593780000000|2020-07-03 12:40:00|1902.64|1902.64|1902.17|1902.17|1903.16|1903.16|1902.04|1902.04|0
1593780300000|2020-07-03 12:45:00|1901.88|1901.88|1901.25|1901.25|1902.29|1902.29|1901.25|1901.25|0
1593780600000|2020-07-03 12:50:00|1901.22|1901.22|1901.17|1901.17|1901.53|1901.53|1900.36|1900.36|0
1593780900000|2020-07-03 12:55:00|1901.03|1901.03|1900.24|1900.24|1901.03|1901.03|1899.72|1899.72|0
1593781200000|2020-07-03 13:00:00|1900.63|1900.63|1901.5|1901.5|1901.5|1901.5|1900.19|1900.19|0
1593781500000|2020-07-03 13:05:00|1901.43|1901.43|1901.33|1901.33|1901.79|1901.79|1901.3|1901.3|0
1593781800000|2020-07-03 13:10:00|1901.47|1901.47|1901.73|1901.73|1901.73|1901.73|1901.19|1901.19|0
1593782100000|2020-07-03 13:15:00|1901.9|1901.9|1902.59|1902.59|1903.47|1903.47|1901.9|1901.9|0
1593782400000|2020-07-03 13:20:00|1902.72|1902.72|1901.61|1901.61|1902.86|1902.86|1901.61|1901.61|0
1593782700000|2020-07-03 13:25:00|1901.34|1901.34|1901.44|1901.44|1901.59|1901.59|1900.38|1900.38|0
1593783000000|2020-07-03 13:30:00|1901.3|1901.3|1900.56|1900.56|1902.24|1902.24|1900.56|1900.56|0
1593783300000|2020-07-03 13:35:00|1900.52|1900.52|1901.21|1901.21|1901.21|1901.21|1899.84|1899.84|0
1593783600000|2020-07-03 13:40:00|1901.5|1901.5|1901.06|1901.06|1901.5|1901.5|1900.85|1900.85|0
1593783900000|2020-07-03 13:45:00|1900.68|1900.68|1902.01|1902.01|1902.01|1902.01|1900.68|1900.68|0
1593784200000|2020-07-03 13:50:00|1902.21|1902.21|1903.4|1903.4|1903.57|1903.57|1902.21|1902.21|0
1593784500000|2020-07-03 13:55:00|1903.63|1903.63|1904.19|1904.19|1904.29|1904.29|1902.68|1902.68|0
1593784800000|2020-07-03 14:00:00|1904.26|1904.26|1905.28|1905.28|1905.62|1905.62|1904.26|1904.26|0
1593785100000|2020-07-03 14:05:00|1904.99|1904.99|1904.9|1904.9|1905.4|1905.4|1904.46|1904.46|0
1593785400000|2020-07-03 14:10:00|1904.66|1904.66|1905.8|1905.8|1905.8|1905.8|1903.5|1903.5|0
1593785700000|2020-07-03 14:15:00|1905.98|1905.98|1904.88|1904.88|1906.4|1906.4|1904.88|1904.88|0
1593786000000|2020-07-03 14:20:00|1904.65|1904.65|1903.11|1903.11|1905.24|1905.24|1903.11|1903.11|0
1593786300000|2020-07-03 14:25:00|1903.25|1903.25|1903.64|1903.64|1904.11|1904.11|1902.1|1902.1|0
1593786600000|2020-07-03 14:30:00|1903.51|1903.51|1902.41|1902.41|1903.79|1903.79|1902.34|1902.34|0
1593786900000|2020-07-03 14:35:00|1902.18|1902.18|1901.93|1901.93|1902.18|1902.18|1901.03|1901.03|0
1593787200000|2020-07-03 14:40:00|1902.16|1902.16|1903.3|1903.3|1903.49|1903.49|1902.16|1902.16|0
1593787500000|2020-07-03 14:45:00|1903.36|1903.36|1905.44|1905.44|1905.44|1905.44|1903.26|1903.26|0
1593787800000|2020-07-03 14:50:00|1905.4|1905.4|1904.53|1904.53|1905.4|1905.4|1903.77|1903.77|0
1593788100000|2020-07-03 14:55:00|1904.43|1904.43|1904.24|1904.24|1904.76|1904.76|1904.16|1904.16|0
1593788400000|2020-07-03 15:00:00|1904.3|1904.3|1904.08|1904.08|1904.49|1904.49|1903.25|1903.25|0
1593788700000|2020-07-03 15:05:00|1904.31|1904.31|1903.25|1903.25|1904.53|1904.53|1903.1|1903.1|0
1593789000000|2020-07-03 15:10:00|1903.18|1903.18|1903.59|1903.59|1903.69|1903.69|1903.18|1903.18|0
1593789300000|2020-07-03 15:15:00|1903.36|1903.36|1902.9|1902.9|1903.57|1903.57|1901.48|1901.48|0
1593789600000|2020-07-03 15:20:00|1903.17|1903.17|1903.61|1903.61|1903.91|1903.91|1902.73|1902.73|0
1593789900000|2020-07-03 15:25:00|1903.32|1903.32|1901.94|1901.94|1903.32|1903.32|1901.55|1901.55|0
1593760500000|2020-07-03 07:15:00|1926.74|1926.74|1927.48|1927.48|1928.35|1928.35|1926.22|1926.22|0
1593760800000|2020-07-03 07:20:00|1927.13|1927.13|1930.07|1930.07|1930.75|1930.75|1926.97|1926.97|0
1593761100000|2020-07-03 07:25:00|1930.3|1930.3|1930.87|1930.87|1932.89|1932.89|1929.7|1929.7|0
1593761400000|2020-07-03 07:30:00|1930.35|1930.35|1927.72|1927.72|1930.35|1930.35|1926.72|1926.72|0
1593761700000|2020-07-03 07:35:00|1927.49|1927.49|1929.79|1929.79|1930.06|1930.06|1927.49|1927.49|0
1593762000000|2020-07-03 07:40:00|1930.05|1930.05|1927.87|1927.87|1930.05|1930.05|1926.76|1926.76|0
1593762300000|2020-07-03 07:45:00|1927.66|1927.66|1924.34|1924.34|1927.66|1927.66|1924.23|1924.23|0
1593762600000|2020-07-03 07:50:00|1924.63|1924.63|1925.12|1925.12|1925.16|1925.16|1923.12|1923.12|0
1593762900000|2020-07-03 07:55:00|1925.32|1925.32|1927.11|1927.11|1927.77|1927.77|1925.04|1925.04|0
1593763200000|2020-07-03 08:00:00|1926.82|1926.82|1927.67|1927.67|1927.8|1927.8|1926.31|1926.31|0
1593763500000|2020-07-03 08:05:00|1927.82|1927.82|1926.92|1926.92|1927.86|1927.86|1926.23|1926.23|0
1593763800000|2020-07-03 08:10:00|1926.57|1926.57|1921.21|1921.21|1926.57|1926.57|1921.21|1921.21|0
1593764100000|2020-07-03 08:15:00|1920.98|1920.98|1920.75|1920.75|1921.9|1921.9|1920.08|1920.08|0
1593764400000|2020-07-03 08:20:00|1920.88|1920.88|1916.32|1916.32|1920.88|1920.88|1916.29|1916.29|0
1593764700000|2020-07-03 08:25:00|1916.39|1916.39|1918.32|1918.32|1918.46|1918.46|1916.36|1916.36|0
1593765000000|2020-07-03 08:30:00|1918.25|1918.25|1919.69|1919.69|1919.69|1919.69|1918.01|1918.01|0
1593765300000|2020-07-03 08:35:00|1919.54|1919.54|1920.39|1920.39|1920.72|1920.72|1919.29|1919.29|0
1593765600000|2020-07-03 08:40:00|1920.16|1920.16|1921.24|1921.24|1921.24|1921.24|1919.71|1919.71|0
1593765900000|2020-07-03 08:45:00|1920.83|1920.83|1921|1921|1921.66|1921.66|1920.83|1920.83|0
1593766200000|2020-07-03 08:50:00|1921.13|1921.13|1920.86|1920.86|1922.18|1922.18|1920.86|1920.86|0
1593766500000|2020-07-03 08:55:00|1921.09|1921.09|1918.87|1918.87|1921.38|1921.38|1918.59|1918.59|0
1593766800000|2020-07-03 09:00:00|1918.46|1918.46|1919.18|1919.18|1919.18|1919.18|1918.46|1918.46|0
1593767100000|2020-07-03 09:05:00|1919.08|1919.08|1916.17|1916.17|1919.08|1919.08|1916.17|1916.17|0
1593767400000|2020-07-03 09:10:00|1916.4|1916.4|1914.36|1914.36|1916.4|1916.4|1913.51|1913.51|0
1593767700000|2020-07-03 09:15:00|1915.05|1915.05|1914.9|1914.9|1915.19|1915.19|1914.73|1914.73|0
1593768000000|2020-07-03 09:20:00|1914.67|1914.67|1913.35|1913.35|1914.67|1914.67|1912.93|1912.93|0
1593768300000|2020-07-03 09:25:00|1913.48|1913.48|1912.55|1912.55|1914.48|1914.48|1912.55|1912.55|0
1593768600000|2020-07-03 09:30:00|1912.37|1912.37|1909.85|1909.85|1912.55|1912.55|1909.85|1909.85|0
1593768900000|2020-07-03 09:35:00|1910.03|1910.03|1910.95|1910.95|1910.95|1910.95|1910.03|1910.03|0
1593769200000|2020-07-03 09:40:00|1910.72|1910.72|1908.93|1908.93|1910.72|1910.72|1908.32|1908.32|0
1593769500000|2020-07-03 09:45:00|1908.72|1908.72|1906.77|1906.77|1908.76|1908.76|1906.64|1906.64|0
1593769800000|2020-07-03 09:50:00|1906.54|1906.54|1909.81|1909.81|1909.85|1909.85|1906.54|1906.54|0
1593770100000|2020-07-03 09:55:00|1909.58|1909.58|1907.04|1907.04|1909.72|1909.72|1907.04|1907.04|0
1593770400000|2020-07-03 10:00:00|1906.91|1906.91|1906.36|1906.36|1906.91|1906.91|1905.53|1905.53|0
1593770700000|2020-07-03 10:05:00|1906.59|1906.59|1905.91|1905.91|1906.59|1906.59|1904.78|1904.78|0
1593771000000|2020-07-03 10:10:00|1905.68|1905.68|1904.74|1904.74|1905.68|1905.68|1904.74|1904.74|0
1593771300000|2020-07-03 10:15:00|1904.78|1904.78|1905.38|1905.38|1905.51|1905.51|1904.78|1904.78|0
1593771600000|2020-07-03 10:20:00|1905.41|1905.41|1905.58|1905.58|1905.71|1905.71|1904.97|1904.97|0
1593771900000|2020-07-03 10:25:00|1905.4|1905.4|1908.49|1908.49|1908.49|1908.49|1905.4|1905.4|0
1593772200000|2020-07-03 10:30:00|1908.66|1908.66|1911.68|1911.68|1911.97|1911.97|1908.66|1908.66|0
1593772500000|2020-07-03 10:35:00|1911.91|1911.91|1909.98|1909.98|1912.33|1912.33|1909.98|1909.98|0
1593772800000|2020-07-03 10:40:00|1909.88|1909.88|1906.91|1906.91|1909.99|1909.99|1906.53|1906.53|0
1593773100000|2020-07-03 10:45:00|1907.12|1907.12|1907.31|1907.31|1907.31|1907.31|1907.06|1907.06|0
1593773400000|2020-07-03 10:50:00|1907.42|1907.42|1906.44|1906.44|1908.38|1908.38|1906.44|1906.44|0
1593773700000|2020-07-03 10:55:00|1906.59|1906.59|1907.72|1907.72|1907.72|1907.72|1905.26|1905.26|0
1593774000000|2020-07-03 11:00:00|1906.86|1906.86|1905.01|1905.01|1907.55|1907.55|1904.71|1904.71|0
1593774300000|2020-07-03 11:05:00|1905.27|1905.27|1906.42|1906.42|1906.88|1906.88|1905.23|1905.23|0
1593774600000|2020-07-03 11:10:00|1907.11|1907.11|1910.06|1910.06|1910.31|1910.31|1907.11|1907.11|0
1593774900000|2020-07-03 11:15:00|1909.76|1909.76|1909.1|1909.1|1909.76|1909.76|1908.57|1908.57|0
1593775200000|2020-07-03 11:20:00|1908.87|1908.87|1908.75|1908.75|1908.87|1908.87|1908.21|1908.21|0
1593775500000|2020-07-03 11:25:00|1908.83|1908.83|1907.39|1907.39|1908.83|1908.83|1907.39|1907.39|0
1593775800000|2020-07-03 11:30:00|1907.16|1907.16|1907.22|1907.22|1907.23|1907.23|1907|1907|0
1593776100000|2020-07-03 11:35:00|1904.79|1904.79|1904.16|1904.16|1905.01|1905.01|1903.4|1903.4|0
1593776400000|2020-07-03 11:40:00|1904.07|1904.07|1902.94|1902.94|1904.07|1904.07|1902.77|1902.77|0
1593776700000|2020-07-03 11:45:00|1902.66|1902.66|1904|1904|1904.43|1904.43|1902.42|1902.42|0
1593777000000|2020-07-03 11:50:00|1904.27|1904.27|1903.33|1903.33|1904.61|1904.61|1903.04|1903.04|0
1593777300000|2020-07-03 11:55:00|1903.1|1903.1|1902.88|1902.88|1904.29|1904.29|1902.58|1902.58|0
1593777600000|2020-07-03 12:00:00|1903.34|1903.34|1901.54|1901.54|1903.34|1903.34|1901.54|1901.54|0
1593777900000|2020-07-03 12:05:00|1901.41|1901.41|1900.97|1900.97|1901.74|1901.74|1900.9|1900.9|0
1593778200000|2020-07-03 12:10:00|1901.31|1901.31|1900.48|1900.48|1901.45|1901.45|1900.48|1900.48|0
1593778500000|2020-07-03 12:15:00|1900.34|1900.34|1901.85|1901.85|1902.08|1902.08|1900.34|1900.34|0
1593778800000|2020-07-03 12:20:00|1902.11|1902.11|1902.05|1902.05|1902.11|1902.11|1901.65|1901.65|0
1593779100000|2020-07-03 12:25:00|1902.19|1902.19|1902.44|1902.44|1902.71|1902.71|1901.75|1901.75|0
1593779400000|2020-07-03 12:30:00|1902.67|1902.67|1903.61|1903.61|1903.68|1903.68|1902|1902|0
1593779700000|2020-07-03 12:35:00|1903.49|1903.49|1903.13|1903.13|1904.11|1904.11|1903.13|1903.13|0
1593780000000|2020-07-03 12:40:00|1902.64|1902.64|1902.17|1902.17|1903.16|1903.16|1902.04|1902.04|0
1593780300000|2020-07-03 12:45:00|1901.88|1901.88|1901.25|1901.25|1902.29|1902.29|1901.25|1901.25|0
1593780600000|2020-07-03 12:50:00|1901.22|1901.22|1901.17|1901.17|1901.53|1901.53|1900.36|1900.36|0
1593780900000|2020-07-03 12:55:00|1901.03|1901.03|1900.24|1900.24|1901.03|1901.03|1899.72|1899.72|0
1593781200000|2020-07-03 13:00:00|1900.63|1900.63|1901.5|1901.5|1901.5|1901.5|1900.19|1900.19|0
1593781500000|2020-07-03 13:05:00|1901.43|1901.43|1901.33|1901.33|1901.79|1901.79|1901.3|1901.3|0
1593781800000|2020-07-03 13:10:00|1901.47|1901.47|1901.73|1901.73|1901.73|1901.73|1901.19|1901.19|0
1593782100000|2020-07-03 13:15:00|1901.9|1901.9|1902.59|1902.59|1903.47|1903.47|1901.9|1901.9|0
1593782400000|2020-07-03 13:20:00|1902.72|1902.72|1901.61|1901.61|1902.86|1902.86|1901.61|1901.61|0
1593782700000|2020-07-03 13:25:00|1901.34|1901.34|1901.44|1901.44|1901.59|1901.59|1900.38|1900.38|0
1593783000000|2020-07-03 13:30:00|1901.3|1901.3|1900.56|1900.56|1902.24|1902.24|1900.56|1900.56|0
1593783300000|2020-07-03 13:35:00|1900.52|1900.52|1901.21|1901.21|1901.21|1901.21|1899.84|1899.84|0
1593783600000|2020-07-03 13:40:00|1901.5|1901.5|1901.06|1901.06|1901.5|1901.5|1900.85|1900.85|0
1593783900000|2020-07-03 13:45:00|1900.68|1900.68|1902.01|1902.01|1902.01|1902.01|1900.68|1900.68|0
1593784200000|2020-07-03 13:50:00|1902.21|1902.21|1903.4|1903.4|1903.57|1903.57|1902.21|1902.21|0
1593784500000|2020-07-03 13:55:00|1903.63|1903.63|1904.19|1904.19|1904.29|1904.29|1902.68|1902.68|0
1593784800000|2020-07-03 14:00:00|1904.26|1904.26|1905.28|1905.28|1905.62|1905.62|1904.26|1904.26|0
1593785100000|2020-07-03 14:05:00|1904.99|1904.99|1904.9|1904.9|1905.4|1905.4|1904.46|1904.46|0
1593785400000|2020-07-03 14:10:00|1904.66|1904.66|1905.8|1905.8|1905.8|1905.8|1903.5|1903.5|0
1593785700000|2020-07-03 14:15:00|1905.98|1905.98|1904.88|1904.88|1906.4|1906.4|1904.88|1904.88|0
1593786000000|2020-07-03 14:20:00|1904.65|1904.65|1903.11|1903.11|1905.24|1905.24|1903.11|1903.11|0
1593786300000|2020-07-03 14:25:00|1903.25|1903.25|1903.64|1903.64|1904.11|1904.11|1902.1|1902.1|0
1593786600000|2020-07-03 14:30:00|1903.51|1903.51|1902.41|1902.41|1903.79|1903.79|1902.34|1902.34|0
1593786900000|2020-07-03 14:35:00|1902.18|1902.18|1901.93|1901.93|1902.18|1902.18|1901.03|1901.03|0
1593787200000|2020-07-03 14:40:00|1902.16|1902.16|1903.3|1903.3|1903.49|1903.49|1902.16|1902.16|0
1593787500000|2020-07-03 14:45:00|1903.36|1903.36|1905.44|1905.44|1905.44|1905.44|1903.26|1903.26|0
1593787800000|2020-07-03 14:50:00|1905.4|1905.4|1904.53|1904.53|1905.4|1905.4|1903.77|1903.77|0
1593788100000|2020-07-03 14:55:00|1904.43|1904.43|1904.24|1904.24|1904.76|1904.76|1904.16|1904.16|0
1593788400000|2020-07-03 15:00:00|1904.3|1904.3|1904.08|1904.08|1904.49|1904.49|1903.25|1903.25|0
1593788700000|2020-07-03 15:05:00|1904.31|1904.31|1903.25|1903.25|1904.53|1904.53|1903.1|1903.1|0
1593789000000|2020-07-03 15:10:00|1903.18|1903.18|1903.59|1903.59|1903.69|1903.69|1903.18|1903.18|0
1593789300000|2020-07-03 15:15:00|1903.36|1903.36|1902.9|1902.9|1903.57|1903.57|1901.48|1901.48|0
1593789600000|2020-07-03 15:20:00|1903.17|1903.17|1903.61|1903.61|1903.91|1903.91|1902.73|1902.73|0
1593789900000|2020-07-03 15:25:00|1903.32|1903.32|1901.94|1901.94|1903.32|1903.32|1901.55|1901.55|0
1594019700000|2020-07-06 07:15:00|1916.45|1916.45|1921.64|1921.64|1922.16|1922.16|1913.77|1913.77|0
1594020000000|2020-07-06 07:20:00|1921.51|1921.51|1924.64|1924.64|1925.04|1925.04|1921.51|1921.51|0
1594020300000|2020-07-06 07:25:00|1924.87|1924.87|1924.6|1924.6|1926.2|1926.2|1923.56|1923.56|0
1594020600000|2020-07-06 07:30:00|1925.29|1925.29|1924.85|1924.85|1926.28|1926.28|1924.85|1924.85|0
1594020900000|2020-07-06 07:35:00|1924.56|1924.56|1926.46|1926.46|1926.95|1926.95|1924.56|1924.56|0
1594021200000|2020-07-06 07:40:00|1926.93|1926.93|1929.63|1929.63|1930.4|1930.4|1926.85|1926.85|0
1594021500000|2020-07-06 07:45:00|1929.11|1929.11|1929.23|1929.23|1930.39|1930.39|1928.59|1928.59|0
1594021800000|2020-07-06 07:50:00|1928.45|1928.45|1928.26|1928.26|1928.97|1928.97|1927.42|1927.42|0
1594022100000|2020-07-06 07:55:00|1928.29|1928.29|1926.4|1926.4|1928.36|1928.36|1926.4|1926.4|0
1594022400000|2020-07-06 08:00:00|1926|1926|1926.48|1926.48|1927.53|1927.53|1925.73|1925.73|0
1594022700000|2020-07-06 08:05:00|1926.25|1926.25|1926.47|1926.47|1926.65|1926.65|1925.93|1925.93|0
1594023000000|2020-07-06 08:10:00|1926.41|1926.41|1926.15|1926.15|1928.07|1928.07|1925|1925|0
1594023300000|2020-07-06 08:15:00|1926.38|1926.38|1925.8|1925.8|1928.02|1928.02|1925.35|1925.35|0
1594023600000|2020-07-06 08:20:00|1926.79|1926.79|1929.01|1929.01|1930.7|1930.7|1926.79|1926.79|0
1594023900000|2020-07-06 08:25:00|1928.55|1928.55|1930.25|1930.25|1930.48|1930.48|1927.85|1927.85|0
1594024200000|2020-07-06 08:30:00|1930.48|1930.48|1931.29|1931.29|1931.65|1931.65|1930.05|1930.05|0
1594024500000|2020-07-06 08:35:00|1931.56|1931.56|1928.78|1928.78|1931.56|1931.56|1928.55|1928.55|0
1594024800000|2020-07-06 08:40:00|1929.01|1929.01|1925.86|1925.86|1929.22|1929.22|1925.63|1925.63|0
1594025100000|2020-07-06 08:45:00|1926.09|1926.09|1927.62|1927.62|1927.62|1927.62|1926.09|1926.09|0
1594025400000|2020-07-06 08:50:00|1927.16|1927.16|1925.43|1925.43|1927.53|1927.53|1925.2|1925.2|0
1594025700000|2020-07-06 08:55:00|1925.29|1925.29|1925.04|1925.04|1925.68|1925.68|1924.81|1924.81|0
1594026000000|2020-07-06 09:00:00|1924.82|1924.82|1919.81|1919.81|1924.95|1924.95|1919.81|1919.81|0
1594026300000|2020-07-06 09:05:00|1919.52|1919.52|1918.9|1918.9|1919.52|1919.52|1918.52|1918.52|0
1594026600000|2020-07-06 09:10:00|1918.67|1918.67|1916.66|1916.66|1918.67|1918.67|1916.55|1916.55|0
1594026900000|2020-07-06 09:15:00|1916.52|1916.52|1917.52|1917.52|1917.98|1917.98|1916.32|1916.32|0
1594027200000|2020-07-06 09:20:00|1917.23|1917.23|1920.89|1920.89|1920.89|1920.89|1916.94|1916.94|0
1594027500000|2020-07-06 09:25:00|1920.98|1920.98|1922.1|1922.1|1922.61|1922.61|1920.98|1920.98|0
1594027800000|2020-07-06 09:30:00|1922.62|1922.62|1924.15|1924.15|1924.92|1924.92|1922.62|1922.62|0
1594028100000|2020-07-06 09:35:00|1923.7|1923.7|1924.47|1924.47|1924.73|1924.73|1923.62|1923.62|0
1594028400000|2020-07-06 09:40:00|1924.73|1924.73|1923.25|1923.25|1924.73|1924.73|1923.18|1923.18|0
1594028700000|2020-07-06 09:45:00|1923.48|1923.48|1925.82|1925.82|1926.56|1926.56|1923.03|1923.03|0
1594029000000|2020-07-06 09:50:00|1926.05|1926.05|1924.63|1924.63|1926.4|1926.4|1923.85|1923.85|0
1594029300000|2020-07-06 09:55:00|1924.34|1924.34|1924.71|1924.71|1926.68|1926.68|1924.3|1924.3|0
1594029600000|2020-07-06 10:00:00|1924.98|1924.98|1924.94|1924.94|1925.31|1925.31|1923.81|1923.81|0
1594029900000|2020-07-06 10:05:00|1924.87|1924.87|1924.9|1924.9|1924.9|1924.9|1924.54|1924.54|0
1594030200000|2020-07-06 10:10:00|1924.67|1924.67|1924.91|1924.91|1925.12|1925.12|1924.25|1924.25|0
1594030500000|2020-07-06 10:15:00|1924.97|1924.97|1922.07|1922.07|1924.97|1924.97|1921.78|1921.78|0
1594030800000|2020-07-06 10:20:00|1922.1|1922.1|1922.88|1922.88|1922.88|1922.88|1921.62|1921.62|0
1594031100000|2020-07-06 10:25:00|1922.73|1922.73|1922.18|1922.18|1922.74|1922.74|1922.02|1922.02|0
1594031400000|2020-07-06 10:30:00|1922.41|1922.41|1921.78|1921.78|1922.65|1922.65|1921.49|1921.49|0
1594031700000|2020-07-06 10:35:00|1921.68|1921.68|1921.89|1921.89|1922.65|1922.65|1921.68|1921.68|0
1594032000000|2020-07-06 10:40:00|1921.67|1921.67|1921.67|1921.67|1922.22|1922.22|1921.37|1921.37|0
1594032300000|2020-07-06 10:45:00|1921.54|1921.54|1920.13|1920.13|1921.8|1921.8|1920.03|1920.03|0
1594032600000|2020-07-06 10:50:00|1920|1920|1920.17|1920.17|1920.39|1920.39|1919.39|1919.39|0
1594032900000|2020-07-06 10:55:00|1920.1|1920.1|1921.19|1921.19|1921.19|1921.19|1919.47|1919.47|0
1594033200000|2020-07-06 11:00:00|1921.12|1921.12|1919.86|1919.86|1922.74|1922.74|1919.86|1919.86|0
1594033500000|2020-07-06 11:05:00|1919.75|1919.75|1919.16|1919.16|1920.36|1920.36|1919.16|1919.16|0
1594033800000|2020-07-06 11:10:00|1918.93|1918.93|1917.81|1917.81|1919.08|1919.08|1917.81|1917.81|0
1594034100000|2020-07-06 11:15:00|1917.91|1917.91|1917.45|1917.45|1918.7|1918.7|1917|1917|0
1594034400000|2020-07-06 11:20:00|1917.74|1917.74|1916.34|1916.34|1917.87|1917.87|1916.21|1916.21|0
1594034700000|2020-07-06 11:25:00|1916.12|1916.12|1916.72|1916.72|1916.72|1916.72|1915.45|1915.45|0
1594035000000|2020-07-06 11:30:00|1916.86|1916.86|1916.28|1916.28|1917.92|1917.92|1916.21|1916.21|0
1594035300000|2020-07-06 11:35:00|1916.31|1916.31|1915.83|1915.83|1916.49|1916.49|1915.56|1915.56|0
1594035600000|2020-07-06 11:40:00|1915.62|1915.62|1914.74|1914.74|1915.62|1915.62|1913.8|1913.8|0
1594035900000|2020-07-06 11:45:00|1914.67|1914.67|1914.58|1914.58|1915.84|1915.84|1914.27|1914.27|0
1594036200000|2020-07-06 11:50:00|1914.52|1914.52|1914.52|1914.52|1915.03|1915.03|1914.28|1914.28|0
1594036500000|2020-07-06 11:55:00|1914.3|1914.3|1913.47|1913.47|1914.4|1914.4|1913.21|1913.21|0
1594036800000|2020-07-06 12:00:00|1913.51|1913.51|1915.86|1915.86|1915.86|1915.86|1913.24|1913.24|0
1594037100000|2020-07-06 12:05:00|1915.29|1915.29|1916.23|1916.23|1916.29|1916.29|1915.29|1915.29|0
1594037400000|2020-07-06 12:10:00|1916.29|1916.29|1916.9|1916.9|1917.13|1917.13|1916.29|1916.29|0
1594037700000|2020-07-06 12:15:00|1916.67|1916.67|1916|1916|1917.09|1917.09|1915.56|1915.56|0
1594038000000|2020-07-06 12:20:00|1916.29|1916.29|1915.84|1915.84|1916.54|1916.54|1915.84|1915.84|0
1594038300000|2020-07-06 12:25:00|1916.04|1916.04|1916.78|1916.78|1916.94|1916.94|1916.04|1916.04|0
1594038600000|2020-07-06 12:30:00|1916.32|1916.32|1915.81|1915.81|1917.44|1917.44|1915.44|1915.44|0
1594038900000|2020-07-06 12:35:00|1915.95|1915.95|1916.22|1916.22|1916.42|1916.42|1915.81|1915.81|0
1594039200000|2020-07-06 12:40:00|1916.09|1916.09|1914.1|1914.1|1916.09|1916.09|1914.1|1914.1|0
1594039500000|2020-07-06 12:45:00|1914.23|1914.23|1915.39|1915.39|1915.64|1915.64|1914.04|1914.04|0
1594039800000|2020-07-06 12:50:00|1915.29|1915.29|1914.4|1914.4|1915.43|1915.43|1913.66|1913.66|0
1594040100000|2020-07-06 12:55:00|1914.32|1914.32|1915.13|1915.13|1915.54|1915.54|1914.32|1914.32|0
1594040400000|2020-07-06 13:00:00|1915.26|1915.26|1915.08|1915.08|1915.74|1915.74|1914.48|1914.48|0
1594040700000|2020-07-06 13:05:00|1915.22|1915.22|1913.83|1913.83|1915.66|1915.66|1913.76|1913.76|0
1594041000000|2020-07-06 13:10:00|1913.76|1913.76|1914.03|1914.03|1914.32|1914.32|1913.41|1913.41|0
1594041300000|2020-07-06 13:15:00|1913.99|1913.99|1913.5|1913.5|1913.99|1913.99|1913.12|1913.12|0
1594041600000|2020-07-06 13:20:00|1913.21|1913.21|1913.68|1913.68|1914.9|1914.9|1913.21|1913.21|0
1594041900000|2020-07-06 13:25:00|1913.76|1913.76|1914.52|1914.52|1914.64|1914.64|1913.76|1913.76|0
1594042200000|2020-07-06 13:30:00|1914.66|1914.66|1917.31|1917.31|1917.61|1917.61|1914.45|1914.45|0
1594042500000|2020-07-06 13:35:00|1917.25|1917.25|1916.14|1916.14|1917.39|1917.39|1914.53|1914.53|0
1594042800000|2020-07-06 13:40:00|1916.1|1916.1|1918.11|1918.11|1918.11|1918.11|1915.67|1915.67|0
1594043100000|2020-07-06 13:45:00|1918.34|1918.34|1919.37|1919.37|1920.23|1920.23|1918.12|1918.12|0
1594043400000|2020-07-06 13:50:00|1919.6|1919.6|1918|1918|1919.8|1919.8|1916.28|1916.28|0
1594043700000|2020-07-06 13:55:00|1918.03|1918.03|1918.64|1918.64|1919.26|1919.26|1918.03|1918.03|0
1594044000000|2020-07-06 14:00:00|1918.93|1918.93|1919.07|1919.07|1922.45|1922.45|1918.56|1918.56|0
1594044300000|2020-07-06 14:05:00|1919.24|1919.24|1918.95|1918.95|1919.51|1919.51|1917.94|1917.94|0
1594044600000|2020-07-06 14:10:00|1919.05|1919.05|1919.41|1919.41|1920.19|1920.19|1918.82|1918.82|0
1594044900000|2020-07-06 14:15:00|1919.55|1919.55|1921.33|1921.33|1922.72|1922.72|1919.55|1919.55|0
1594045200000|2020-07-06 14:20:00|1921.16|1921.16|1921.13|1921.13|1921.92|1921.92|1920.98|1920.98|0
1594045500000|2020-07-06 14:25:00|1921.26|1921.26|1920.73|1920.73|1921.76|1921.76|1919.97|1919.97|0
1594045800000|2020-07-06 14:30:00|1920.66|1920.66|1921.46|1921.46|1921.46|1921.46|1919.97|1919.97|0
1594046100000|2020-07-06 14:35:00|1921.68|1921.68|1921.9|1921.9|1923.23|1923.23|1921.44|1921.44|0
1594046400000|2020-07-06 14:40:00|1922.03|1922.03|1922.91|1922.91|1923.49|1923.49|1922.03|1922.03|0
1594046700000|2020-07-06 14:45:00|1923.14|1923.14|1923.21|1923.21|1924.33|1924.33|1922.9|1922.9|0
1594047000000|2020-07-06 14:50:00|1923.12|1923.12|1924.93|1924.93|1924.93|1924.93|1922.79|1922.79|0
1594047300000|2020-07-06 14:55:00|1924.98|1924.98|1923.3|1923.3|1924.98|1924.98|1923.12|1923.12|0
1594047600000|2020-07-06 15:00:00|1923.37|1923.37|1922.14|1922.14|1923.7|1923.7|1921.94|1921.94|0
1594047900000|2020-07-06 15:05:00|1922.1|1922.1|1921.21|1921.21|1923.2|1923.2|1921.21|1921.21|0
1594048200000|2020-07-06 15:10:00|1921.28|1921.28|1922.39|1922.39|1923.24|1923.24|1921.01|1921.01|0
1594048500000|2020-07-06 15:15:00|1922.45|1922.45|1923.91|1923.91|1923.91|1923.91|1922.32|1922.32|0
1594048800000|2020-07-06 15:20:00|1923.76|1923.76|1924.3|1924.3|1925.43|1925.43|1922.6|1922.6|0
1594049100000|2020-07-06 15:25:00|1924.24|1924.24|1926.25|1926.25|1926.93|1926.93|1923.69|1923.69|0
1594106100000|2020-07-07 07:15:00|1919.71|1919.71|1916.19|1916.19|1919.94|1919.94|1915.01|1915.01|0
1594106400000|2020-07-07 07:20:00|1915.91|1915.91|1910.79|1910.79|1917.17|1917.17|1910.79|1910.79|0
1594106700000|2020-07-07 07:25:00|1910.56|1910.56|1909.17|1909.17|1910.56|1910.56|1908.37|1908.37|0
1594107000000|2020-07-07 07:30:00|1909.34|1909.34|1909.05|1909.05|1909.98|1909.98|1906.97|1906.97|0
1594107300000|2020-07-07 07:35:00|1908.67|1908.67|1906.72|1906.72|1908.87|1908.87|1906.72|1906.72|0
1594107600000|2020-07-07 07:40:00|1906.82|1906.82|1902.79|1902.79|1906.82|1906.82|1902.27|1902.27|0
1594107900000|2020-07-07 07:45:00|1902.58|1902.58|1900.69|1900.69|1903.17|1903.17|1898.14|1898.14|0
1594108200000|2020-07-07 07:50:00|1900.4|1900.4|1895.16|1895.16|1900.4|1900.4|1894.97|1894.97|0
1594108500000|2020-07-07 07:55:00|1895.99|1895.99|1900.39|1900.39|1900.39|1900.39|1895.99|1895.99|0
1594108800000|2020-07-07 08:00:00|1899.93|1899.93|1898.35|1898.35|1900.41|1900.41|1898.05|1898.05|0
1594109100000|2020-07-07 08:05:00|1898.12|1898.12|1897.19|1897.19|1899|1899|1896.56|1896.56|0
1594109400000|2020-07-07 08:10:00|1897.45|1897.45|1897.13|1897.13|1898.47|1898.47|1896.95|1896.95|0
1594109700000|2020-07-07 08:15:00|1896.84|1896.84|1893.35|1893.35|1896.84|1896.84|1892.41|1892.41|0
1594110000000|2020-07-07 08:20:00|1893.21|1893.21|1890.49|1890.49|1893.38|1893.38|1890.03|1890.03|0
1594110300000|2020-07-07 08:25:00|1890.35|1890.35|1890.57|1890.57|1891.03|1891.03|1887.88|1887.88|0
1594110600000|2020-07-07 08:30:00|1891.1|1891.1|1890.04|1890.04|1893.3|1893.3|1890.04|1890.04|0
1594110900000|2020-07-07 08:35:00|1890.11|1890.11|1890.85|1890.85|1891.65|1891.65|1889.47|1889.47|0
1594111200000|2020-07-07 08:40:00|1890.78|1890.78|1889.14|1889.14|1890.78|1890.78|1889.08|1889.08|0
1594111500000|2020-07-07 08:45:00|1889.6|1889.6|1889.84|1889.84|1889.84|1889.84|1888.56|1888.56|0
1594111800000|2020-07-07 08:50:00|1890.01|1890.01|1889.55|1889.55|1890.91|1890.91|1889.21|1889.21|0
1594112100000|2020-07-07 08:55:00|1889.48|1889.48|1888.01|1888.01|1889.68|1889.68|1887.71|1887.71|0
1594112400000|2020-07-07 09:00:00|1888.31|1888.31|1886.57|1886.57|1888.47|1888.47|1886.54|1886.54|0
1594112700000|2020-07-07 09:05:00|1886.33|1886.33|1886.49|1886.49|1887.77|1887.77|1886.28|1886.28|0
1594113000000|2020-07-07 09:10:00|1886.53|1886.53|1888.16|1888.16|1888.16|1888.16|1886.04|1886.04|0
1594113300000|2020-07-07 09:15:00|1888.05|1888.05|1889.98|1889.98|1890.22|1890.22|1888.05|1888.05|0
1594113600000|2020-07-07 09:20:00|1889.29|1889.29|1887.46|1887.46|1889.29|1889.29|1887.22|1887.22|0
1594113900000|2020-07-07 09:25:00|1887.25|1887.25|1889.23|1889.23|1889.69|1889.69|1887.14|1887.14|0
1594114200000|2020-07-07 09:30:00|1889.34|1889.34|1891.22|1891.22|1891.95|1891.95|1889.3|1889.3|0
1594114500000|2020-07-07 09:35:00|1891.36|1891.36|1890.73|1890.73|1892.59|1892.59|1890.73|1890.73|0
1594114800000|2020-07-07 09:40:00|1891.01|1891.01|1890.83|1890.83|1891.01|1891.01|1890.31|1890.31|0
1594115100000|2020-07-07 09:45:00|1890.79|1890.79|1890.47|1890.47|1890.83|1890.83|1889.53|1889.53|0
1594115400000|2020-07-07 09:50:00|1890.54|1890.54|1891.25|1891.25|1891.32|1891.32|1890.07|1890.07|0
1594115700000|2020-07-07 09:55:00|1891.18|1891.18|1890.67|1890.67|1891.73|1891.73|1890.28|1890.28|0
1594116000000|2020-07-07 10:00:00|1890.44|1890.44|1888.86|1888.86|1890.54|1890.54|1888.34|1888.34|0
1594116300000|2020-07-07 10:05:00|1888.72|1888.72|1886.96|1886.96|1889.87|1889.87|1886.96|1886.96|0
1594116600000|2020-07-07 10:10:00|1886.93|1886.93|1887.6|1887.6|1888.91|1888.91|1886.86|1886.86|0
1594116900000|2020-07-07 10:15:00|1887.63|1887.63|1884.51|1884.51|1887.63|1887.63|1883.15|1883.15|0
1594117200000|2020-07-07 10:20:00|1884.4|1884.4|1883.4|1883.4|1885.74|1885.74|1883.22|1883.22|0
1594117500000|2020-07-07 10:25:00|1883.15|1883.15|1882.27|1882.27|1883.58|1883.58|1882.01|1882.01|0
1594117800000|2020-07-07 10:30:00|1881.96|1881.96|1882.94|1882.94|1883.11|1883.11|1881.34|1881.34|0
1594118100000|2020-07-07 10:35:00|1883.04|1883.04|1883.98|1883.98|1885.29|1885.29|1883.04|1883.04|0
1594118400000|2020-07-07 10:40:00|1883.91|1883.91|1884.28|1884.28|1884.31|1884.31|1883.47|1883.47|0
1594118700000|2020-07-07 10:45:00|1884.35|1884.35|1885.69|1885.69|1886.01|1886.01|1884.18|1884.18|0
1594119000000|2020-07-07 10:50:00|1885.49|1885.49|1884.44|1884.44|1885.49|1885.49|1884.44|1884.44|0
1594119300000|2020-07-07 10:55:00|1884.21|1884.21|1883.1|1883.1|1885.84|1885.84|1882.7|1882.7|0
1594119600000|2020-07-07 11:00:00|1883.39|1883.39|1884.07|1884.07|1884.62|1884.62|1881.22|1881.22|0
1594119900000|2020-07-07 11:05:00|1883.81|1883.81|1881.32|1881.32|1883.81|1883.81|1879.91|1879.91|0
1594120200000|2020-07-07 11:10:00|1881.15|1881.15|1880.85|1880.85|1881.81|1881.81|1880.52|1880.52|0
1594120500000|2020-07-07 11:15:00|1880.78|1880.78|1881.75|1881.75|1881.88|1881.88|1880.43|1880.43|0
1594120800000|2020-07-07 11:20:00|1881.81|1881.81|1881.05|1881.05|1881.85|1881.85|1880.44|1880.44|0
1594121100000|2020-07-07 11:25:00|1880.82|1880.82|1880.76|1880.76|1880.83|1880.83|1879.87|1879.87|0
1594121400000|2020-07-07 11:30:00|1880.9|1880.9|1880.39|1880.39|1882.01|1882.01|1880.29|1880.29|0
1594121700000|2020-07-07 11:35:00|1880.32|1880.32|1880.48|1880.48|1881.26|1881.26|1880.32|1880.32|0
1594122000000|2020-07-07 11:40:00|1880.45|1880.45|1880.63|1880.63|1881.23|1881.23|1879.97|1879.97|0
1594122300000|2020-07-07 11:45:00|1881.01|1881.01|1880.53|1880.53|1881.68|1881.68|1880.53|1880.53|0
1594122600000|2020-07-07 11:50:00|1880.25|1880.25|1879.14|1879.14|1880.88|1880.88|1879.14|1879.14|0
1594122900000|2020-07-07 11:55:00|1879.28|1879.28|1876.52|1876.52|1879.28|1879.28|1876.52|1876.52|0
1594123200000|2020-07-07 12:00:00|1876.56|1876.56|1878.31|1878.31|1878.31|1878.31|1876.39|1876.39|0
1594123500000|2020-07-07 12:05:00|1878.54|1878.54|1879.68|1879.68|1879.92|1879.92|1878.54|1878.54|0
1594123800000|2020-07-07 12:10:00|1879.86|1879.86|1881.82|1881.82|1882.08|1882.08|1879.49|1879.49|0
1594124100000|2020-07-07 12:15:00|1881.72|1881.72|1880.82|1880.82|1882.04|1882.04|1880.82|1880.82|0
1594124400000|2020-07-07 12:20:00|1880.69|1880.69|1879.73|1879.73|1880.69|1880.69|1879.41|1879.41|0
1594124700000|2020-07-07 12:25:00|1879.5|1879.5|1878.99|1878.99|1879.8|1879.8|1878.55|1878.55|0
1594125000000|2020-07-07 12:30:00|1879.02|1879.02|1876.87|1876.87|1879.02|1879.02|1876.36|1876.36|0
1594125300000|2020-07-07 12:35:00|1877.07|1877.07|1876.3|1876.3|1877.31|1877.31|1876.08|1876.08|0
1594125600000|2020-07-07 12:40:00|1876.23|1876.23|1878.22|1878.22|1878.22|1878.22|1875.98|1875.98|0
1594125900000|2020-07-07 12:45:00|1877.99|1877.99|1877.52|1877.52|1878.18|1878.18|1876.93|1876.93|0
1594126200000|2020-07-07 12:50:00|1877.65|1877.65|1877.61|1877.61|1878.11|1878.11|1877.52|1877.52|0
1594126500000|2020-07-07 12:55:00|1877.9|1877.9|1878.38|1878.38|1878.38|1878.38|1877.33|1877.33|0
1594126800000|2020-07-07 13:00:00|1878.15|1878.15|1880.3|1880.3|1880.44|1880.44|1878.15|1878.15|0
1594127100000|2020-07-07 13:05:00|1880|1880|1879.09|1879.09|1880.07|1880.07|1878.53|1878.53|0
1594127400000|2020-07-07 13:10:00|1879.05|1879.05|1876.38|1876.38|1879.05|1879.05|1876.38|1876.38|0
1594127700000|2020-07-07 13:15:00|1876.28|1876.28|1874.68|1874.68|1876.28|1876.28|1874.36|1874.36|0
1594128000000|2020-07-07 13:20:00|1874.78|1874.78|1875.67|1875.67|1875.94|1875.94|1874.78|1874.78|0
1594128300000|2020-07-07 13:25:00|1875.81|1875.81|1876.79|1876.79|1876.86|1876.86|1875.78|1875.78|0
1594128600000|2020-07-07 13:30:00|1876.86|1876.86|1876.33|1876.33|1879.11|1879.11|1876.05|1876.05|0
1594128900000|2020-07-07 13:35:00|1876.36|1876.36|1877.09|1877.09|1877.24|1877.24|1875.53|1875.53|0
1594129200000|2020-07-07 13:40:00|1877.16|1877.16|1881.45|1881.45|1881.7|1881.7|1877.09|1877.09|0
1594129500000|2020-07-07 13:45:00|1881.38|1881.38|1877.05|1877.05|1881.45|1881.45|1877.05|1877.05|0
1594129800000|2020-07-07 13:50:00|1877.25|1877.25|1878.73|1878.73|1879.11|1879.11|1876.99|1876.99|0
1594130100000|2020-07-07 13:55:00|1878.66|1878.66|1878.78|1878.78|1879.18|1879.18|1878.16|1878.16|0
1594130400000|2020-07-07 14:00:00|1878.91|1878.91|1876.51|1876.51|1878.91|1878.91|1876.37|1876.37|0
1594130700000|2020-07-07 14:05:00|1876.47|1876.47|1878.22|1878.22|1878.47|1878.47|1875.25|1875.25|0
1594131000000|2020-07-07 14:10:00|1878.32|1878.32|1879.08|1879.08|1879.91|1879.91|1878.18|1878.18|0
1594131300000|2020-07-07 14:15:00|1878.85|1878.85|1877.24|1877.24|1878.85|1878.85|1876.11|1876.11|0
1594131600000|2020-07-07 14:20:00|1877.31|1877.31|1878.42|1878.42|1879.17|1879.17|1877.31|1877.31|0
1594131900000|2020-07-07 14:25:00|1878.56|1878.56|1879.03|1879.03|1879.32|1879.32|1877.6|1877.6|0
1594132200000|2020-07-07 14:30:00|1879.07|1879.07|1877.82|1877.82|1881.28|1881.28|1877.72|1877.72|0
1594132500000|2020-07-07 14:35:00|1877.85|1877.85|1877.37|1877.37|1878.24|1878.24|1877.13|1877.13|0
1594132800000|2020-07-07 14:40:00|1877.23|1877.23|1876.25|1876.25|1878.07|1878.07|1876.04|1876.04|0
1594133100000|2020-07-07 14:45:00|1876.05|1876.05|1874.72|1874.72|1876.24|1876.24|1874.42|1874.42|0
1594133400000|2020-07-07 14:50:00|1874.93|1874.93|1878.37|1878.37|1878.37|1878.37|1874.93|1874.93|0
1594133700000|2020-07-07 14:55:00|1877.96|1877.96|1878.01|1878.01|1879.19|1879.19|1877.29|1877.29|0
1594134000000|2020-07-07 15:00:00|1878.08|1878.08|1876.38|1876.38|1878.85|1878.85|1876.38|1876.38|0
1594134300000|2020-07-07 15:05:00|1876.52|1876.52|1876.19|1876.19|1878.17|1878.17|1876.19|1876.19|0
1594134600000|2020-07-07 15:10:00|1876.26|1876.26|1877.72|1877.72|1878.4|1878.4|1876.22|1876.22|0
1594134900000|2020-07-07 15:15:00|1877.68|1877.68|1879.64|1879.64|1880.14|1880.14|1877.32|1877.32|0
1594135200000|2020-07-07 15:20:00|1879.46|1879.46|1882.94|1882.94|1883.26|1883.26|1879.15|1879.15|0
1594135500000|2020-07-07 15:25:00|1883.01|1883.01|1881.82|1881.82|1883.48|1883.48|1881.14|1881.14|0
1594192500000|2020-07-08 07:15:00|1886|1886|1884.18|1884.18|1886.72|1886.72|1881.34|1881.34|0
1594192800000|2020-07-08 07:20:00|1884.15|1884.15|1884.5|1884.5|1885.05|1885.05|1881.28|1881.28|0
1594193100000|2020-07-08 07:25:00|1884.46|1884.46|1885.78|1885.78|1886.51|1886.51|1883.84|1883.84|0
1594193400000|2020-07-08 07:30:00|1886.01|1886.01|1888.34|1888.34|1888.54|1888.54|1886.01|1886.01|0
1594193700000|2020-07-08 07:35:00|1888.06|1888.06|1888.41|1888.41|1888.8|1888.8|1887.78|1887.78|0
1594194000000|2020-07-08 07:40:00|1888.64|1888.64|1886.65|1886.65|1889.31|1889.31|1886.58|1886.58|0
1594194300000|2020-07-08 07:45:00|1886.96|1886.96|1890.34|1890.34|1890.34|1890.34|1885.03|1885.03|0
1594194600000|2020-07-08 07:50:00|1890.65|1890.65|1891.71|1891.71|1891.71|1891.71|1890.05|1890.05|0
1594194900000|2020-07-08 07:55:00|1892|1892|1890.02|1890.02|1892.89|1892.89|1889.31|1889.31|0
1594195200000|2020-07-08 08:00:00|1890.25|1890.25|1887.5|1887.5|1890.81|1890.81|1886.68|1886.68|0
1594195500000|2020-07-08 08:05:00|1887.67|1887.67|1885.27|1885.27|1887.67|1887.67|1884.69|1884.69|0
1594195800000|2020-07-08 08:10:00|1885.18|1885.18|1884.22|1884.22|1885.87|1885.87|1883.53|1883.53|0
1594196100000|2020-07-08 08:15:00|1884.4|1884.4|1884.93|1884.93|1884.93|1884.93|1883.45|1883.45|0
1594196400000|2020-07-08 08:20:00|1885.04|1885.04|1886.93|1886.93|1887.81|1887.81|1884.93|1884.93|0
1594196700000|2020-07-08 08:25:00|1886.96|1886.96|1889.83|1889.83|1890.07|1890.07|1886.96|1886.96|0
1594197000000|2020-07-08 08:30:00|1889.76|1889.76|1888.34|1888.34|1889.87|1889.87|1887.35|1887.35|0
1594197300000|2020-07-08 08:35:00|1888.3|1888.3|1889.82|1889.82|1893.28|1893.28|1888.3|1888.3|0
1594197600000|2020-07-08 08:40:00|1890.11|1890.11|1892|1892|1892|1892|1890.11|1890.11|0
1594197900000|2020-07-08 08:45:00|1892.25|1892.25|1895.83|1895.83|1896.14|1896.14|1891.96|1891.96|0
1594198200000|2020-07-08 08:50:00|1895.77|1895.77|1893.13|1893.13|1895.77|1895.77|1893.13|1893.13|0
1594198500000|2020-07-08 08:55:00|1893.17|1893.17|1891.13|1891.13|1893.17|1893.17|1890.54|1890.54|0
1594198800000|2020-07-08 09:00:00|1891.16|1891.16|1891.14|1891.14|1892.16|1892.16|1890.85|1890.85|0
1594199100000|2020-07-08 09:05:00|1891.32|1891.32|1889.7|1889.7|1891.32|1891.32|1888.91|1888.91|0
1594199400000|2020-07-08 09:10:00|1889.56|1889.56|1886.55|1886.55|1889.81|1889.81|1886.05|1886.05|0
1594199700000|2020-07-08 09:15:00|1886.41|1886.41|1882.88|1882.88|1886.41|1886.41|1882.78|1882.78|0
1594200000000|2020-07-08 09:20:00|1882.65|1882.65|1882.74|1882.74|1883.14|1883.14|1880.55|1880.55|0
1594200300000|2020-07-08 09:25:00|1882.46|1882.46|1882.18|1882.18|1882.93|1882.93|1881.5|1881.5|0
1594200600000|2020-07-08 09:30:00|1882.32|1882.32|1883.93|1883.93|1885.58|1885.58|1882.32|1882.32|0
1594200900000|2020-07-08 09:35:00|1883.89|1883.89|1883.14|1883.14|1884.77|1884.77|1883.14|1883.14|0
1594201200000|2020-07-08 09:40:00|1883.24|1883.24|1880.29|1880.29|1883.61|1883.61|1880.29|1880.29|0
1594201500000|2020-07-08 09:45:00|1880.06|1880.06|1880.38|1880.38|1880.81|1880.81|1879.45|1879.45|0
1594201800000|2020-07-08 09:50:00|1880.61|1880.61|1881.75|1881.75|1881.85|1881.85|1880.54|1880.54|0
1594202100000|2020-07-08 09:55:00|1881.48|1881.48|1880.77|1880.77|1881.48|1881.48|1880.77|1880.77|0
1594202400000|2020-07-08 10:00:00|1880.87|1880.87|1882.9|1882.9|1882.9|1882.9|1880.87|1880.87|0
1594202700000|2020-07-08 10:05:00|1882.96|1882.96|1884.07|1884.07|1884.53|1884.53|1882.38|1882.38|0
1594203000000|2020-07-08 10:10:00|1884.21|1884.21|1884.02|1884.02|1884.44|1884.44|1883.41|1883.41|0
1594203300000|2020-07-08 10:15:00|1884.1|1884.1|1883.73|1883.73|1884.48|1884.48|1883.55|1883.55|0
1594203600000|2020-07-08 10:20:00|1884.08|1884.08|1883.53|1883.53|1884.37|1884.37|1883.14|1883.14|0
1594203900000|2020-07-08 10:25:00|1883.07|1883.07|1883.51|1883.51|1883.56|1883.56|1882.48|1882.48|0
1594204200000|2020-07-08 10:30:00|1883.57|1883.57|1884.21|1884.21|1884.5|1884.5|1883.57|1883.57|0
1594204500000|2020-07-08 10:35:00|1884.11|1884.11|1886.19|1886.19|1886.19|1886.19|1884.07|1884.07|0
1594204800000|2020-07-08 10:40:00|1886.48|1886.48|1887.21|1887.21|1887.66|1887.66|1886.48|1886.48|0
1594205100000|2020-07-08 10:45:00|1887.35|1887.35|1887|1887|1888|1888|1886.86|1886.86|0
1594205400000|2020-07-08 10:50:00|1887.07|1887.07|1888.15|1888.15|1888.75|1888.75|1887.07|1887.07|0
1594205700000|2020-07-08 10:55:00|1887.95|1887.95|1887.27|1887.27|1887.95|1887.95|1887.02|1887.02|0
1594206000000|2020-07-08 11:00:00|1887.37|1887.37|1886.52|1886.52|1888.04|1888.04|1885.23|1885.23|0
1594206300000|2020-07-08 11:05:00|1886.59|1886.59|1886.41|1886.41|1887.84|1887.84|1886.14|1886.14|0
1594206600000|2020-07-08 11:10:00|1886.35|1886.35|1884.7|1884.7|1886.51|1886.51|1884.63|1884.63|0
1594206900000|2020-07-08 11:15:00|1884.63|1884.63|1885.8|1885.8|1885.8|1885.8|1884.49|1884.49|0
1594207200000|2020-07-08 11:20:00|1885.87|1885.87|1885.95|1885.95|1886.22|1886.22|1885.46|1885.46|0
1594207500000|2020-07-08 11:25:00|1885.81|1885.81|1885.51|1885.51|1886.72|1886.72|1884.42|1884.42|0
1594207800000|2020-07-08 11:30:00|1885.97|1885.97|1886.98|1886.98|1886.98|1886.98|1885.41|1885.41|0
1594208100000|2020-07-08 11:35:00|1886.94|1886.94|1887.86|1887.86|1887.93|1887.93|1886.7|1886.7|0
1594208400000|2020-07-08 11:40:00|1887.97|1887.97|1886.89|1886.89|1887.97|1887.97|1886.66|1886.66|0
1594208700000|2020-07-08 11:45:00|1887.09|1887.09|1886.83|1886.83|1887.54|1887.54|1886.72|1886.72|0
1594209000000|2020-07-08 11:50:00|1886.45|1886.45|1886.86|1886.86|1887.39|1887.39|1886.45|1886.45|0
1594209300000|2020-07-08 11:55:00|1886.89|1886.89|1888.63|1888.63|1888.63|1888.63|1886.89|1886.89|0
1594209600000|2020-07-08 12:00:00|1888.86|1888.86|1888.34|1888.34|1889.28|1889.28|1888.34|1888.34|0
1594209900000|2020-07-08 12:05:00|1888.47|1888.47|1887.95|1887.95|1889.29|1889.29|1887.4|1887.4|0
1594210200000|2020-07-08 12:10:00|1887.78|1887.78|1885.11|1885.11|1887.78|1887.78|1885.11|1885.11|0
1594210500000|2020-07-08 12:15:00|1884.74|1884.74|1884.28|1884.28|1885.27|1885.27|1884.18|1884.18|0
1594210800000|2020-07-08 12:20:00|1884.34|1884.34|1882.4|1882.4|1884.48|1884.48|1882.1|1882.1|0
1594211100000|2020-07-08 12:25:00|1882.86|1882.86|1882.66|1882.66|1883.62|1883.62|1882.12|1882.12|0
1594211400000|2020-07-08 12:30:00|1882.45|1882.45|1882.67|1882.67|1882.95|1882.95|1882.45|1882.45|0
1594211700000|2020-07-08 12:35:00|1882.6|1882.6|1883.01|1883.01|1883.41|1883.41|1882.46|1882.46|0
1594212000000|2020-07-08 12:40:00|1882.94|1882.94|1884.18|1884.18|1884.48|1884.48|1882.7|1882.7|0
1594212300000|2020-07-08 12:45:00|1884.08|1884.08|1883.95|1883.95|1884.28|1884.28|1883.75|1883.75|0
1594212600000|2020-07-08 12:50:00|1884.09|1884.09|1883.11|1883.11|1884.19|1884.19|1883.11|1883.11|0
1594212900000|2020-07-08 12:55:00|1883.01|1883.01|1881.95|1881.95|1883.04|1883.04|1881.59|1881.59|0
1594213200000|2020-07-08 13:00:00|1881.99|1881.99|1879.59|1879.59|1882.44|1882.44|1879.59|1879.59|0
1594213500000|2020-07-08 13:05:00|1879.45|1879.45|1877.33|1877.33|1879.59|1879.59|1876.21|1876.21|0
1594213800000|2020-07-08 13:10:00|1877.5|1877.5|1877.91|1877.91|1877.91|1877.91|1877.03|1877.03|0
1594214100000|2020-07-08 13:15:00|1877.97|1877.97|1878.05|1878.05|1878.07|1878.07|1877.51|1877.51|0
1594214400000|2020-07-08 13:20:00|1877.82|1877.82|1877.62|1877.62|1877.82|1877.82|1876.97|1876.97|0
1594214700000|2020-07-08 13:25:00|1877.39|1877.39|1878.29|1878.29|1878.52|1878.52|1876.84|1876.84|0
1594215000000|2020-07-08 13:30:00|1878.23|1878.23|1875.72|1875.72|1878.4|1878.4|1874.61|1874.61|0
1594215300000|2020-07-08 13:35:00|1875.95|1875.95|1876.59|1876.59|1876.87|1876.87|1875.37|1875.37|0
1594215600000|2020-07-08 13:40:00|1876.42|1876.42|1877.07|1877.07|1877.37|1877.37|1876.35|1876.35|0
1594215900000|2020-07-08 13:45:00|1877.01|1877.01|1878.23|1878.23|1878.23|1878.23|1876.66|1876.66|0
1594216200000|2020-07-08 13:50:00|1878.09|1878.09|1878.6|1878.6|1878.74|1878.74|1877.66|1877.66|0
1594216500000|2020-07-08 13:55:00|1878.5|1878.5|1878.97|1878.97|1879.76|1879.76|1878.46|1878.46|0
1594216800000|2020-07-08 14:00:00|1878.74|1878.74|1879.79|1879.79|1880.22|1880.22|1877.71|1877.71|0
1594217100000|2020-07-08 14:05:00|1879.66|1879.66|1881.41|1881.41|1881.71|1881.71|1879.14|1879.14|0
1594217400000|2020-07-08 14:10:00|1881.37|1881.37|1880.15|1880.15|1882.36|1882.36|1880.15|1880.15|0
1594217700000|2020-07-08 14:15:00|1880.23|1880.23|1878.68|1878.68|1880.23|1880.23|1878.47|1878.47|0
1594218000000|2020-07-08 14:20:00|1878.62|1878.62|1878.59|1878.59|1879.5|1879.5|1878.59|1878.59|0
1594218300000|2020-07-08 14:25:00|1878.52|1878.52|1876.87|1876.87|1878.89|1878.89|1876.81|1876.81|0
1594218600000|2020-07-08 14:30:00|1876.84|1876.84|1875.8|1875.8|1877.38|1877.38|1875.8|1875.8|0
1594218900000|2020-07-08 14:35:00|1876.09|1876.09|1877.78|1877.78|1877.78|1877.78|1875.62|1875.62|0
1594219200000|2020-07-08 14:40:00|1877.89|1877.89|1879.2|1879.2|1879.2|1879.2|1877.62|1877.62|0
1594219500000|2020-07-08 14:45:00|1879.31|1879.31|1878.62|1878.62|1879.31|1879.31|1877.96|1877.96|0
1594219800000|2020-07-08 14:50:00|1878.39|1878.39|1879.03|1879.03|1879.74|1879.74|1878.39|1878.39|0
1594220100000|2020-07-08 14:55:00|1878.95|1878.95|1879.01|1879.01|1879.43|1879.43|1877.95|1877.95|0
1594220400000|2020-07-08 15:00:00|1879.12|1879.12|1877.93|1877.93|1880.06|1880.06|1877.5|1877.5|0
1594220700000|2020-07-08 15:05:00|1877.83|1877.83|1875.32|1875.32|1878.31|1878.31|1874.81|1874.81|0
1594221000000|2020-07-08 15:10:00|1875.55|1875.55|1875.77|1875.77|1876.12|1876.12|1875.28|1875.28|0
1594221300000|2020-07-08 15:15:00|1875.91|1875.91|1872.9|1872.9|1875.97|1875.97|1872.9|1872.9|0
1594221600000|2020-07-08 15:20:00|1873.13|1873.13|1869.56|1869.56|1873.73|1873.73|1869.22|1869.22|0
1594221900000|2020-07-08 15:25:00|1869.85|1869.85|1872.55|1872.55|1872.55|1872.55|1869.73|1869.73|0
1594278900000|2020-07-09 07:15:00|1880.61|1880.61|1884.09|1884.09|1884.09|1884.09|1878.9|1878.9|0
1594279200000|2020-07-09 07:20:00|1884.32|1884.32|1887.44|1887.44|1887.44|1887.44|1884.32|1884.32|0
1594279500000|2020-07-09 07:25:00|1888.02|1888.02|1889.37|1889.37|1889.39|1889.39|1887.38|1887.38|0
1594279800000|2020-07-09 07:30:00|1889.08|1889.08|1883.58|1883.58|1889.28|1889.28|1883.58|1883.58|0
1594280100000|2020-07-09 07:35:00|1883.12|1883.12|1886.27|1886.27|1886.27|1886.27|1881.84|1881.84|0
1594280400000|2020-07-09 07:40:00|1886.07|1886.07|1885.14|1885.14|1886.07|1886.07|1884.83|1884.83|0
1594280700000|2020-07-09 07:45:00|1885.03|1885.03|1886.83|1886.83|1888.33|1888.33|1884.35|1884.35|0
1594281000000|2020-07-09 07:50:00|1886.94|1886.94|1886.67|1886.67|1887.02|1887.02|1885.69|1885.69|0
1594281300000|2020-07-09 07:55:00|1886.78|1886.78|1889.88|1889.88|1889.88|1889.88|1885.58|1885.58|0
1594281600000|2020-07-09 08:00:00|1889.77|1889.77|1893.34|1893.34|1894.24|1894.24|1889.29|1889.29|0
1594281900000|2020-07-09 08:05:00|1892.76|1892.76|1895.59|1895.59|1896.28|1896.28|1892.76|1892.76|0
1594282200000|2020-07-09 08:10:00|1895.52|1895.52|1893.27|1893.27|1895.68|1895.68|1892.65|1892.65|0
1594282500000|2020-07-09 08:15:00|1893.54|1893.54|1893.04|1893.04|1894.5|1894.5|1892.67|1892.67|0
1594282800000|2020-07-09 08:20:00|1893.08|1893.08|1892.55|1892.55|1894.14|1894.14|1890.1|1890.1|0
1594283100000|2020-07-09 08:25:00|1892.62|1892.62|1891.39|1891.39|1893.56|1893.56|1891.39|1891.39|0
1594283400000|2020-07-09 08:30:00|1891.25|1891.25|1891.01|1891.01|1891.96|1891.96|1890.42|1890.42|0
1594283700000|2020-07-09 08:35:00|1890.72|1890.72|1892.67|1892.67|1893.45|1893.45|1890.72|1890.72|0
1594284000000|2020-07-09 08:40:00|1892.9|1892.9|1889.05|1889.05|1892.9|1892.9|1888.09|1888.09|0
1594284300000|2020-07-09 08:45:00|1888.76|1888.76|1887.56|1887.56|1890.44|1890.44|1887.23|1887.23|0
1594284600000|2020-07-09 08:50:00|1887.16|1887.16|1888.61|1888.61|1888.71|1888.71|1886.47|1886.47|0
1594284900000|2020-07-09 08:55:00|1888.68|1888.68|1890.58|1890.58|1890.58|1890.58|1886.95|1886.95|0
1594285200000|2020-07-09 09:00:00|1889.2|1889.2|1888.56|1888.56|1890.83|1890.83|1887.41|1887.41|0
1594285500000|2020-07-09 09:05:00|1888.42|1888.42|1889.23|1889.23|1890.66|1890.66|1888.42|1888.42|0
1594285800000|2020-07-09 09:10:00|1889.34|1889.34|1888.72|1888.72|1890.5|1890.5|1888.72|1888.72|0
1594286100000|2020-07-09 09:15:00|1888.9|1888.9|1886.34|1886.34|1889.87|1889.87|1885.27|1885.27|0
1594286400000|2020-07-09 09:20:00|1886.48|1886.48|1880.3|1880.3|1886.48|1886.48|1880.3|1880.3|0
1594286700000|2020-07-09 09:25:00|1880.13|1880.13|1879.41|1879.41|1880.71|1880.71|1879.41|1879.41|0
1594287000000|2020-07-09 09:30:00|1879.45|1879.45|1880.87|1880.87|1880.87|1880.87|1879.18|1879.18|0
1594287300000|2020-07-09 09:35:00|1881.21|1881.21|1882.11|1882.11|1882.18|1882.18|1880.93|1880.93|0
1594287600000|2020-07-09 09:40:00|1881.98|1881.98|1880.88|1880.88|1882.25|1882.25|1880.48|1880.48|0
1594287900000|2020-07-09 09:45:00|1880.75|1880.75|1883.07|1883.07|1883.31|1883.31|1880.75|1880.75|0
1594288200000|2020-07-09 09:50:00|1883.35|1883.35|1881.48|1881.48|1883.35|1883.35|1881.48|1881.48|0
1594288500000|2020-07-09 09:55:00|1881.34|1881.34|1879.43|1879.43|1881.34|1881.34|1879.43|1879.43|0
1594288800000|2020-07-09 10:00:00|1879.37|1879.37|1878.43|1878.43|1879.54|1879.54|1877.74|1877.74|0
1594289100000|2020-07-09 10:05:00|1878.72|1878.72|1877.5|1877.5|1878.83|1878.83|1877.5|1877.5|0
1594289400000|2020-07-09 10:10:00|1877.37|1877.37|1876.88|1876.88|1877.6|1877.6|1876.88|1876.88|0
1594289700000|2020-07-09 10:15:00|1876.59|1876.59|1877.16|1877.16|1877.43|1877.43|1876.22|1876.22|0
1594290000000|2020-07-09 10:20:00|1877.12|1877.12|1875.98|1875.98|1877.12|1877.12|1875.87|1875.87|0
1594290300000|2020-07-09 10:25:00|1875.78|1875.78|1877.31|1877.31|1877.7|1877.7|1875.78|1875.78|0
1594290600000|2020-07-09 10:30:00|1877.35|1877.35|1875.64|1875.64|1877.68|1877.68|1875.23|1875.23|0
1594290900000|2020-07-09 10:35:00|1875.57|1875.57|1876.95|1876.95|1876.95|1876.95|1874.87|1874.87|0
1594291200000|2020-07-09 10:40:00|1877.18|1877.18|1876.99|1876.99|1878.59|1878.59|1876.59|1876.59|0
1594291500000|2020-07-09 10:45:00|1876.76|1876.76|1876.93|1876.93|1877.83|1877.83|1875.87|1875.87|0
1594291800000|2020-07-09 10:50:00|1877.03|1877.03|1875.86|1875.86|1878.13|1878.13|1875.73|1875.73|0
1594292100000|2020-07-09 10:55:00|1875.58|1875.58|1876.05|1876.05|1876.32|1876.32|1875.29|1875.29|0
1594292400000|2020-07-09 11:00:00|1877.4|1877.4|1875.81|1875.81|1877.9|1877.9|1875.11|1875.11|0
1594292700000|2020-07-09 11:05:00|1876.26|1876.26|1875.92|1875.92|1876.95|1876.95|1875.29|1875.29|0
1594293000000|2020-07-09 11:10:00|1875.82|1875.82|1877.67|1877.67|1877.67|1877.67|1875.61|1875.61|0
1594293300000|2020-07-09 11:15:00|1877.7|1877.7|1879.5|1879.5|1879.5|1879.5|1877.45|1877.45|0
1594293600000|2020-07-09 11:20:00|1879.7|1879.7|1880.21|1880.21|1880.64|1880.64|1879.37|1879.37|0
1594293900000|2020-07-09 11:25:00|1880.18|1880.18|1881.55|1881.55|1881.55|1881.55|1879.6|1879.6|0
1594294200000|2020-07-09 11:30:00|1881.32|1881.32|1880.09|1880.09|1881.5|1881.5|1879.96|1879.96|0
1594294500000|2020-07-09 11:35:00|1880.16|1880.16|1879.76|1879.76|1880.55|1880.55|1879.76|1879.76|0
1594294800000|2020-07-09 11:40:00|1879.62|1879.62|1879.84|1879.84|1879.98|1879.98|1878.33|1878.33|0
1594295100000|2020-07-09 11:45:00|1879.78|1879.78|1879.14|1879.14|1879.78|1879.78|1877.98|1877.98|0
1594295400000|2020-07-09 11:50:00|1879.07|1879.07|1879|1879|1879.45|1879.45|1878.34|1878.34|0
1594295700000|2020-07-09 11:55:00|1878.97|1878.97|1877.28|1877.28|1879.03|1879.03|1877.14|1877.14|0
1594296000000|2020-07-09 12:00:00|1877.48|1877.48|1877.34|1877.34|1877.72|1877.72|1877.11|1877.11|0
1594296300000|2020-07-09 12:05:00|1877.52|1877.52|1878.21|1878.21|1878.21|1878.21|1876.9|1876.9|0
1594296600000|2020-07-09 12:10:00|1878.28|1878.28|1878.2|1878.2|1878.51|1878.51|1876.62|1876.62|0
1594296900000|2020-07-09 12:15:00|1878.49|1878.49|1879.31|1879.31|1879.54|1879.54|1878.49|1878.49|0
1594297200000|2020-07-09 12:20:00|1879.38|1879.38|1881.13|1881.13|1881.13|1881.13|1879.38|1879.38|0
1594297500000|2020-07-09 12:25:00|1881.42|1881.42|1882.36|1882.36|1882.36|1882.36|1880.93|1880.93|0
1594297800000|2020-07-09 12:30:00|1882.65|1882.65|1882.65|1882.65|1884.54|1884.54|1882.65|1882.65|0
1594298100000|2020-07-09 12:35:00|1882.54|1882.54|1884.47|1884.47|1884.47|1884.47|1882.34|1882.34|0
1594298400000|2020-07-09 12:40:00|1884.34|1884.34|1883.84|1883.84|1884.34|1884.34|1883.84|1883.84|0
1594298700000|2020-07-09 12:45:00|1883.88|1883.88|1884.52|1884.52|1884.97|1884.97|1883.88|1883.88|0
1594299000000|2020-07-09 12:50:00|1883.94|1883.94|1882.58|1882.58|1883.94|1883.94|1882.58|1882.58|0
1594299300000|2020-07-09 12:55:00|1882.68|1882.68|1883.56|1883.56|1883.89|1883.89|1882.68|1882.68|0
1594299600000|2020-07-09 13:00:00|1883.69|1883.69|1883.97|1883.97|1884.25|1884.25|1883.36|1883.36|0
1594299900000|2020-07-09 13:05:00|1883.83|1883.83|1884.41|1884.41|1884.51|1884.51|1883.54|1883.54|0
1594300200000|2020-07-09 13:10:00|1884.61|1884.61|1885.78|1885.78|1886.08|1886.08|1884.51|1884.51|0
1594300500000|2020-07-09 13:15:00|1885.55|1885.55|1885.31|1885.31|1885.55|1885.55|1884.73|1884.73|0
1594300800000|2020-07-09 13:20:00|1885.44|1885.44|1885.66|1885.66|1886.22|1886.22|1884.98|1884.98|0
1594301100000|2020-07-09 13:25:00|1885.89|1885.89|1886.54|1886.54|1887.5|1887.5|1885.44|1885.44|0
1594301400000|2020-07-09 13:30:00|1886.65|1886.65|1888.79|1888.79|1889.11|1889.11|1885.85|1885.85|0
1594301700000|2020-07-09 13:35:00|1888.83|1888.83|1890.03|1890.03|1890.03|1890.03|1888.04|1888.04|0
1594302000000|2020-07-09 13:40:00|1890|1890|1888.48|1888.48|1890.42|1890.42|1888.22|1888.22|0
1594302300000|2020-07-09 13:45:00|1888.25|1888.25|1889.06|1889.06|1889.19|1889.19|1887.99|1887.99|0
1594302600000|2020-07-09 13:50:00|1888.92|1888.92|1887.74|1887.74|1889.33|1889.33|1887.55|1887.55|0
1594302900000|2020-07-09 13:55:00|1888.11|1888.11|1887.59|1887.59|1888.52|1888.52|1886.52|1886.52|0
1594303200000|2020-07-09 14:00:00|1887.52|1887.52|1887.22|1887.22|1887.97|1887.97|1886.91|1886.91|0
1594303500000|2020-07-09 14:05:00|1887.15|1887.15|1885.21|1885.21|1887.19|1887.19|1883.72|1883.72|0
1594303800000|2020-07-09 14:10:00|1885.1|1885.1|1885.21|1885.21|1885.61|1885.61|1884.04|1884.04|0
1594304100000|2020-07-09 14:15:00|1884.99|1884.99|1882.03|1882.03|1884.99|1884.99|1882.03|1882.03|0
1594304400000|2020-07-09 14:20:00|1882.28|1882.28|1882.64|1882.64|1883.86|1883.86|1881.98|1881.98|0
1594304700000|2020-07-09 14:25:00|1882.71|1882.71|1880.21|1880.21|1882.81|1882.81|1880|1880|0
1594305000000|2020-07-09 14:30:00|1880.34|1880.34|1880.86|1880.86|1881.16|1881.16|1880.16|1880.16|0
1594305300000|2020-07-09 14:35:00|1880.93|1880.93|1877.73|1877.73|1881.05|1881.05|1877.73|1877.73|0
1594305600000|2020-07-09 14:40:00|1877.87|1877.87|1874.85|1874.85|1878.12|1878.12|1874.85|1874.85|0
1594305900000|2020-07-09 14:45:00|1874.59|1874.59|1874.45|1874.45|1875.05|1875.05|1873.68|1873.68|0
1594306200000|2020-07-09 14:50:00|1873.99|1873.99|1871.58|1871.58|1874.31|1874.31|1871.58|1871.58|0
1594306500000|2020-07-09 14:55:00|1871.35|1871.35|1865.63|1865.63|1871.35|1871.35|1865.56|1865.56|0
1594306800000|2020-07-09 15:00:00|1865.53|1865.53|1859.32|1859.32|1865.53|1865.53|1859.19|1859.19|0
1594307100000|2020-07-09 15:05:00|1858.86|1858.86|1859.57|1859.57|1860.32|1860.32|1858.3|1858.3|0
1594307400000|2020-07-09 15:10:00|1859.8|1859.8|1861.13|1861.13|1862.45|1862.45|1859.44|1859.44|0
1594307700000|2020-07-09 15:15:00|1860.9|1860.9|1858.32|1858.32|1861.62|1861.62|1858.03|1858.03|0
1594308000000|2020-07-09 15:20:00|1858.38|1858.38|1857.98|1857.98|1859.22|1859.22|1857|1857|0
1594308300000|2020-07-09 15:25:00|1858.09|1858.09|1857.69|1857.69|1859.47|1859.47|1856.96|1856.96|0
1594365300000|2020-07-10 07:15:00|1854.18|1854.18|1854.91|1854.91|1855.58|1855.58|1854.17|1854.17|0
1594365600000|2020-07-10 07:20:00|1855.17|1855.17|1853.45|1853.45|1855.42|1855.42|1853.45|1853.45|0
1594365900000|2020-07-10 07:25:00|1853.59|1853.59|1851.42|1851.42|1853.88|1853.88|1851.13|1851.13|0
1594366200000|2020-07-10 07:30:00|1851.88|1851.88|1850.58|1850.58|1852.11|1852.11|1848.92|1848.92|0
1594366500000|2020-07-10 07:35:00|1850.38|1850.38|1849.95|1849.95|1851.85|1851.85|1849.09|1849.09|0
1594366800000|2020-07-10 07:40:00|1849.91|1849.91|1852.98|1852.98|1854.61|1854.61|1849.87|1849.87|0
1594367100000|2020-07-10 07:45:00|1853.18|1853.18|1855.85|1855.85|1856.06|1856.06|1853.14|1853.14|0
1594367400000|2020-07-10 07:50:00|1856.14|1856.14|1856.98|1856.98|1856.98|1856.98|1855.19|1855.19|0
1594367700000|2020-07-10 07:55:00|1857.01|1857.01|1861.15|1861.15|1861.15|1861.15|1857.01|1857.01|0
1594368000000|2020-07-10 08:00:00|1861.49|1861.49|1862.5|1862.5|1863.74|1863.74|1857.18|1857.18|0
1594368300000|2020-07-10 08:05:00|1862.64|1862.64|1870.85|1870.85|1870.85|1870.85|1862.64|1862.64|0
1594368600000|2020-07-10 08:10:00|1871.08|1871.08|1871.18|1871.18|1872.87|1872.87|1870.34|1870.34|0
1594368900000|2020-07-10 08:15:00|1871.42|1871.42|1873.15|1873.15|1874.08|1874.08|1871.42|1871.42|0
1594369200000|2020-07-10 08:20:00|1873.18|1873.18|1874.71|1874.71|1876.04|1876.04|1872.95|1872.95|0
1594369500000|2020-07-10 08:25:00|1875|1875|1875.93|1875.93|1876.05|1876.05|1874.12|1874.12|0
1594369800000|2020-07-10 08:30:00|1876.03|1876.03|1872.24|1872.24|1876.42|1876.42|1872.24|1872.24|0
1594370100000|2020-07-10 08:35:00|1872.17|1872.17|1868.6|1868.6|1872.17|1872.17|1868.6|1868.6|0
1594370400000|2020-07-10 08:40:00|1868.89|1868.89|1869.33|1869.33|1869.84|1869.84|1868.51|1868.51|0
1594370700000|2020-07-10 08:45:00|1869.47|1869.47|1866.72|1866.72|1869.77|1869.77|1865.94|1865.94|0
1594371000000|2020-07-10 08:50:00|1866.86|1866.86|1865.34|1865.34|1867.2|1867.2|1865.27|1865.27|0
1594371300000|2020-07-10 08:55:00|1865.37|1865.37|1866.79|1866.79|1866.99|1866.99|1865.19|1865.19|0
1594371600000|2020-07-10 09:00:00|1866.83|1866.83|1869.21|1869.21|1869.21|1869.21|1866.79|1866.79|0
1594371900000|2020-07-10 09:05:00|1869.32|1869.32|1869.64|1869.64|1870.88|1870.88|1869.32|1869.32|0
1594372200000|2020-07-10 09:10:00|1869.41|1869.41|1871.9|1871.9|1871.9|1871.9|1869.28|1869.28|0
1594372500000|2020-07-10 09:15:00|1872.13|1872.13|1873.74|1873.74|1873.91|1873.91|1872.13|1872.13|0
1594372800000|2020-07-10 09:20:00|1873.84|1873.84|1876.22|1876.22|1876.22|1876.22|1873.73|1873.73|0
1594373100000|2020-07-10 09:25:00|1876.29|1876.29|1876.86|1876.86|1877.15|1877.15|1876.29|1876.29|0
1594373400000|2020-07-10 09:30:00|1877.15|1877.15|1877.68|1877.68|1879.3|1879.3|1876.99|1876.99|0
1594373700000|2020-07-10 09:35:00|1877.1|1877.1|1877.14|1877.14|1877.48|1877.48|1876.9|1876.9|0
1594374000000|2020-07-10 09:40:00|1877.07|1877.07|1876.28|1876.28|1877.22|1877.22|1875.78|1875.78|0
1594374300000|2020-07-10 09:45:00|1876.21|1876.21|1876.52|1876.52|1877.45|1877.45|1875.63|1875.63|0
1594374600000|2020-07-10 09:50:00|1876.38|1876.38|1878.05|1878.05|1878.28|1878.28|1876.38|1876.38|0
1594374900000|2020-07-10 09:55:00|1877.98|1877.98|1877.81|1877.81|1879.31|1879.31|1877.69|1877.69|0
1594375200000|2020-07-10 10:00:00|1878.14|1878.14|1878.79|1878.79|1879.92|1879.92|1878.14|1878.14|0
1594375500000|2020-07-10 10:05:00|1878.89|1878.89|1880.83|1880.83|1880.83|1880.83|1878.89|1878.89|0
1594375800000|2020-07-10 10:10:00|1880.98|1880.98|1882.49|1882.49|1883.12|1883.12|1880.98|1880.98|0
1594376100000|2020-07-10 10:15:00|1882.62|1882.62|1881.79|1881.79|1882.62|1882.62|1881.67|1881.67|0
1594376400000|2020-07-10 10:20:00|1881.5|1881.5|1879.65|1879.65|1882.12|1882.12|1879.42|1879.42|0
1594376700000|2020-07-10 10:25:00|1879.88|1879.88|1881.49|1881.49|1881.49|1881.49|1879.66|1879.66|0
1594377000000|2020-07-10 10:30:00|1881.7|1881.7|1882.71|1882.71|1882.71|1882.71|1881.57|1881.57|0
1594377300000|2020-07-10 10:35:00|1882.94|1882.94|1887.15|1887.15|1887.15|1887.15|1882.94|1882.94|0
1594377600000|2020-07-10 10:40:00|1886.86|1886.86|1886.84|1886.84|1888.15|1888.15|1886.59|1886.59|0
1594377900000|2020-07-10 10:45:00|1887.07|1887.07|1885.64|1885.64|1887.13|1887.13|1885.25|1885.25|0
1594378200000|2020-07-10 10:50:00|1885.5|1885.5|1886.1|1886.1|1886.42|1886.42|1885.37|1885.37|0
1594378500000|2020-07-10 10:55:00|1885.52|1885.52|1886.43|1886.43|1886.72|1886.72|1885.52|1885.52|0
1594378800000|2020-07-10 11:00:00|1886.57|1886.57|1886.64|1886.64|1889.09|1889.09|1885.99|1885.99|0
1594379100000|2020-07-10 11:05:00|1887.1|1887.1|1887.61|1887.61|1888.02|1888.02|1886.73|1886.73|0
1594379400000|2020-07-10 11:10:00|1887.81|1887.81|1887.01|1887.01|1887.95|1887.95|1886.53|1886.53|0
1594379700000|2020-07-10 11:15:00|1886.95|1886.95|1886.48|1886.48|1886.95|1886.95|1886.2|1886.2|0
1594380000000|2020-07-10 11:20:00|1886.52|1886.52|1887.83|1887.83|1887.83|1887.83|1885.91|1885.91|0
1594380300000|2020-07-10 11:25:00|1887.54|1887.54|1887.65|1887.65|1887.89|1887.89|1886.71|1886.71|0
1594380600000|2020-07-10 11:30:00|1887.62|1887.62|1887.09|1887.09|1888.5|1888.5|1887.09|1887.09|0
1594380900000|2020-07-10 11:35:00|1886.87|1886.87|1889.41|1889.41|1889.87|1889.87|1886.4|1886.4|0
1594381200000|2020-07-10 11:40:00|1889.37|1889.37|1890.7|1890.7|1890.7|1890.7|1889.37|1889.37|0
1594381500000|2020-07-10 11:45:00|1890.99|1890.99|1888.2|1888.2|1890.99|1890.99|1888.2|1888.2|0
1594381800000|2020-07-10 11:50:00|1888|1888|1885.38|1885.38|1888.23|1888.23|1885.38|1885.38|0
1594382100000|2020-07-10 11:55:00|1885.15|1885.15|1885.91|1885.91|1886.01|1886.01|1884.55|1884.55|0
1594382400000|2020-07-10 12:00:00|1886.05|1886.05|1885.86|1885.86|1886.64|1886.64|1885.22|1885.22|0
1594382700000|2020-07-10 12:05:00|1885.61|1885.61|1885.12|1885.12|1885.8|1885.8|1885.12|1885.12|0
1594383000000|2020-07-10 12:10:00|1885.02|1885.02|1884.54|1884.54|1885.26|1885.26|1884.31|1884.31|0
1594383300000|2020-07-10 12:15:00|1884.2|1884.2|1884.71|1884.71|1885.41|1885.41|1884.13|1884.13|0
1594383600000|2020-07-10 12:20:00|1884.68|1884.68|1884.32|1884.32|1884.98|1884.98|1884.32|1884.32|0
1594383900000|2020-07-10 12:25:00|1884.18|1884.18|1885.31|1885.31|1885.31|1885.31|1883.9|1883.9|0
1594384200000|2020-07-10 12:30:00|1885.02|1885.02|1886.3|1886.3|1887.67|1887.67|1885.02|1885.02|0
1594384500000|2020-07-10 12:35:00|1886.37|1886.37|1889.53|1889.53|1889.63|1889.63|1886.37|1886.37|0
1594384800000|2020-07-10 12:40:00|1889.76|1889.76|1885.69|1885.69|1889.83|1889.83|1885.69|1885.69|0
1594385100000|2020-07-10 12:45:00|1885.83|1885.83|1885.99|1885.99|1886.12|1886.12|1885.6|1885.6|0
1594385400000|2020-07-10 12:50:00|1885.85|1885.85|1885.36|1885.36|1885.85|1885.85|1885.35|1885.35|0
1594385700000|2020-07-10 12:55:00|1885.13|1885.13|1885.22|1885.22|1885.42|1885.42|1884.62|1884.62|0
1594386000000|2020-07-10 13:00:00|1885.43|1885.43|1888.16|1888.16|1888.16|1888.16|1885.43|1885.43|0
1594386300000|2020-07-10 13:05:00|1888.82|1888.82|1888.01|1888.01|1889.55|1889.55|1887.75|1887.75|0
1594386600000|2020-07-10 13:10:00|1888.14|1888.14|1888.74|1888.74|1889.37|1889.37|1888.01|1888.01|0
1594386900000|2020-07-10 13:15:00|1888.87|1888.87|1885.88|1885.88|1888.91|1888.91|1885.47|1885.47|0
1594387200000|2020-07-10 13:20:00|1885.7|1885.7|1885.13|1885.13|1885.73|1885.73|1884.81|1884.81|0
1594387500000|2020-07-10 13:25:00|1884.84|1884.84|1882.89|1882.89|1884.84|1884.84|1882.89|1882.89|0
1594387800000|2020-07-10 13:30:00|1882.99|1882.99|1880.5|1880.5|1884.52|1884.52|1880.5|1880.5|0
1594388100000|2020-07-10 13:35:00|1880.26|1880.26|1876.57|1876.57|1880.26|1880.26|1874.98|1874.98|0
1594388400000|2020-07-10 13:40:00|1876.78|1876.78|1876.89|1876.89|1877.4|1877.4|1875.44|1875.44|0
1594388700000|2020-07-10 13:45:00|1876.99|1876.99|1876.68|1876.68|1878.15|1878.15|1876.62|1876.62|0
1594389000000|2020-07-10 13:50:00|1876.75|1876.75|1876.38|1876.38|1877.81|1877.81|1875.83|1875.83|0
1594389300000|2020-07-10 13:55:00|1876.09|1876.09|1875.56|1875.56|1876.26|1876.26|1874.54|1874.54|0
1594389600000|2020-07-10 14:00:00|1875.76|1875.76|1873.27|1873.27|1876.06|1876.06|1873.27|1873.27|0
1594389900000|2020-07-10 14:05:00|1873.47|1873.47|1872.37|1872.37|1873.9|1873.9|1871.22|1871.22|0
1594390200000|2020-07-10 14:10:00|1872.08|1872.08|1874.89|1874.89|1874.89|1874.89|1872.01|1872.01|0
1594390500000|2020-07-10 14:15:00|1875.35|1875.35|1875.31|1875.31|1876.51|1876.51|1874.98|1874.98|0
1594390800000|2020-07-10 14:20:00|1875.24|1875.24|1875.07|1875.07|1875.45|1875.45|1874.71|1874.71|0
1594391100000|2020-07-10 14:25:00|1875.14|1875.14|1877.6|1877.6|1877.93|1877.93|1875.14|1875.14|0
1594391400000|2020-07-10 14:30:00|1877.49|1877.49|1876.2|1876.2|1878.17|1878.17|1875.91|1875.91|0
1594391700000|2020-07-10 14:35:00|1876.03|1876.03|1874.39|1874.39|1876.3|1876.3|1874.23|1874.23|0
1594392000000|2020-07-10 14:40:00|1874.76|1874.76|1876.39|1876.39|1876.43|1876.43|1874.16|1874.16|0
1594392300000|2020-07-10 14:45:00|1876.53|1876.53|1875.33|1875.33|1877.19|1877.19|1874.55|1874.55|0
1594392600000|2020-07-10 14:50:00|1875.4|1875.4|1872.45|1872.45|1875.46|1875.46|1872.45|1872.45|0
1594392900000|2020-07-10 14:55:00|1872.68|1872.68|1870.78|1870.78|1872.89|1872.89|1870.71|1870.71|0
1594393200000|2020-07-10 15:00:00|1870.55|1870.55|1867.34|1867.34|1870.84|1870.84|1867.34|1867.34|0
1594393500000|2020-07-10 15:05:00|1867.57|1867.57|1868.4|1868.4|1868.69|1868.69|1866.99|1866.99|0
1594393800000|2020-07-10 15:10:00|1868.33|1868.33|1865.65|1865.65|1868.87|1868.87|1865.41|1865.41|0
1594394100000|2020-07-10 15:15:00|1866.11|1866.11|1866.44|1866.44|1866.67|1866.67|1865.39|1865.39|0
1594394400000|2020-07-10 15:20:00|1866.37|1866.37|1865.32|1865.32|1866.83|1866.83|1865|1865|0
1594394700000|2020-07-10 15:25:00|1865.25|1865.25|1862.08|1862.08|1865.48|1865.48|1861.56|1861.56|0
1594624500000|2020-07-13 07:15:00|1871.78|1871.78|1868.41|1868.41|1871.78|1871.78|1867.95|1867.95|0
1594624800000|2020-07-13 07:20:00|1868.61|1868.61|1868.29|1868.29|1870.97|1870.97|1868.29|1868.29|0
1594625100000|2020-07-13 07:25:00|1868.06|1868.06|1868.24|1868.24|1869.95|1869.95|1867.11|1867.11|0
1594625400000|2020-07-13 07:30:00|1867.59|1867.59|1869.63|1869.63|1871.66|1871.66|1865.51|1865.51|0
1594625700000|2020-07-13 07:35:00|1870.55|1870.55|1870.6|1870.6|1870.6|1870.6|1868.87|1868.87|0
1594626000000|2020-07-13 07:40:00|1871.07|1871.07|1868.43|1868.43|1871.07|1871.07|1867.45|1867.45|0
1594626300000|2020-07-13 07:45:00|1867.89|1867.89|1869.8|1869.8|1871.51|1871.51|1867.89|1867.89|0
1594626600000|2020-07-13 07:50:00|1869.93|1869.93|1873.4|1873.4|1873.73|1873.73|1869.41|1869.41|0
1594626900000|2020-07-13 07:55:00|1873.23|1873.23|1873.16|1873.16|1873.95|1873.95|1872.42|1872.42|0
1594627200000|2020-07-13 08:00:00|1872.12|1872.12|1872.25|1872.25|1872.42|1872.42|1869.8|1869.8|0
1594627500000|2020-07-13 08:05:00|1872.54|1872.54|1873.14|1873.14|1873.86|1873.86|1872.54|1872.54|0
1594627800000|2020-07-13 08:10:00|1872.91|1872.91|1873.02|1873.02|1873.81|1873.81|1872.77|1872.77|0
1594628100000|2020-07-13 08:15:00|1873.36|1873.36|1868.54|1868.54|1873.36|1873.36|1868.31|1868.31|0
1594628400000|2020-07-13 08:20:00|1868.31|1868.31|1866.31|1866.31|1869.01|1869.01|1866.07|1866.07|0
1594628700000|2020-07-13 08:25:00|1866.08|1866.08|1869.38|1869.38|1869.68|1869.68|1866.08|1866.08|0
1594629000000|2020-07-13 08:30:00|1869.11|1869.11|1872.93|1872.93|1874.54|1874.54|1868.74|1868.74|0
1594629300000|2020-07-13 08:35:00|1872.64|1872.64|1867.08|1867.08|1872.95|1872.95|1867.08|1867.08|0
1594629600000|2020-07-13 08:40:00|1867.29|1867.29|1867.66|1867.66|1867.66|1867.66|1866.66|1866.66|0
1594629900000|2020-07-13 08:45:00|1867.39|1867.39|1867.9|1867.9|1867.9|1867.9|1866.14|1866.14|0
1594630200000|2020-07-13 08:50:00|1867.83|1867.83|1867.58|1867.58|1868.2|1868.2|1867.58|1867.58|0
1594630500000|2020-07-13 08:55:00|1867.41|1867.41|1867.17|1867.17|1867.41|1867.41|1866.2|1866.2|0
1594630800000|2020-07-13 09:00:00|1866.99|1866.99|1867.49|1867.49|1868.65|1868.65|1866.65|1866.65|0
1594631100000|2020-07-13 09:05:00|1867.56|1867.56|1868.15|1868.15|1868.36|1868.36|1867.25|1867.25|0
1594631400000|2020-07-13 09:10:00|1868.44|1868.44|1869.12|1869.12|1869.12|1869.12|1868.09|1868.09|0
1594631700000|2020-07-13 09:15:00|1869.19|1869.19|1869.27|1869.27|1870.22|1870.22|1869.19|1869.19|0
1594632000000|2020-07-13 09:20:00|1869.17|1869.17|1869.69|1869.69|1869.69|1869.69|1867.33|1867.33|0
1594632300000|2020-07-13 09:25:00|1869.65|1869.65|1869.9|1869.9|1870.32|1870.32|1869.65|1869.65|0
1594632600000|2020-07-13 09:30:00|1869.79|1869.79|1870.66|1870.66|1871.23|1871.23|1869.13|1869.13|0
1594632900000|2020-07-13 09:35:00|1870.62|1870.62|1872.05|1872.05|1872.05|1872.05|1870.6|1870.6|0
1594633200000|2020-07-13 09:40:00|1871.98|1871.98|1873.35|1873.35|1873.35|1873.35|1871.22|1871.22|0
1594633500000|2020-07-13 09:45:00|1873.38|1873.38|1874.44|1874.44|1874.54|1874.54|1873.38|1873.38|0
1594633800000|2020-07-13 09:50:00|1874.51|1874.51|1874.94|1874.94|1874.94|1874.94|1873.85|1873.85|0
1594634100000|2020-07-13 09:55:00|1875.17|1875.17|1877.84|1877.84|1878.07|1878.07|1875.17|1875.17|0
1594634400000|2020-07-13 10:00:00|1877.71|1877.71|1875.92|1875.92|1877.98|1877.98|1875.69|1875.69|0
1594634700000|2020-07-13 10:05:00|1875.52|1875.52|1874.27|1874.27|1875.58|1875.58|1873.89|1873.89|0
1594635000000|2020-07-13 10:10:00|1874.3|1874.3|1873|1873|1874.54|1874.54|1872.86|1872.86|0
1594635300000|2020-07-13 10:15:00|1872.93|1872.93|1873.49|1873.49|1873.63|1873.63|1872.49|1872.49|0
1594635600000|2020-07-13 10:20:00|1873.52|1873.52|1873.96|1873.96|1874.16|1874.16|1873.09|1873.09|0
1594635900000|2020-07-13 10:25:00|1873.89|1873.89|1875.85|1875.85|1875.85|1875.85|1873.66|1873.66|0
1594636200000|2020-07-13 10:30:00|1875.99|1875.99|1874.33|1874.33|1876.06|1876.06|1874.1|1874.1|0
1594636500000|2020-07-13 10:35:00|1874.39|1874.39|1874.53|1874.53|1874.74|1874.74|1874.07|1874.07|0
1594636800000|2020-07-13 10:40:00|1874.64|1874.64|1872.82|1872.82|1874.65|1874.65|1872.82|1872.82|0
1594637100000|2020-07-13 10:45:00|1873.05|1873.05|1872.04|1872.04|1873.09|1873.09|1871.95|1871.95|0
1594637400000|2020-07-13 10:50:00|1872.27|1872.27|1872.65|1872.65|1872.69|1872.69|1872.08|1872.08|0
1594637700000|2020-07-13 10:55:00|1873.1|1873.1|1873.16|1873.16|1873.16|1873.16|1871.94|1871.94|0
1594638000000|2020-07-13 11:00:00|1873.44|1873.44|1874.37|1874.37|1875.06|1875.06|1871.67|1871.67|0
1594638300000|2020-07-13 11:05:00|1874.6|1874.6|1875.91|1875.91|1876.83|1876.83|1874.6|1874.6|0
1594638600000|2020-07-13 11:10:00|1876.31|1876.31|1878|1878|1878.2|1878.2|1876.31|1876.31|0
1594638900000|2020-07-13 11:15:00|1878.23|1878.23|1878.1|1878.1|1878.58|1878.58|1877.01|1877.01|0
1594639200000|2020-07-13 11:20:00|1878.33|1878.33|1878.85|1878.85|1878.85|1878.85|1877.46|1877.46|0
1594639500000|2020-07-13 11:25:00|1878.62|1878.62|1879.61|1879.61|1879.61|1879.61|1878.62|1878.62|0
1594639800000|2020-07-13 11:30:00|1879.67|1879.67|1879.06|1879.06|1879.67|1879.67|1878.99|1878.99|0
1594640100000|2020-07-13 11:35:00|1879.35|1879.35|1881.15|1881.15|1881.46|1881.46|1879.28|1879.28|0
1594640400000|2020-07-13 11:40:00|1881.02|1881.02|1881.7|1881.7|1881.7|1881.7|1879.92|1879.92|0
1594640700000|2020-07-13 11:45:00|1882.09|1882.09|1882.3|1882.3|1883.15|1883.15|1882.09|1882.09|0
1594641000000|2020-07-13 11:50:00|1882.43|1882.43|1882.98|1882.98|1883.88|1883.88|1882.4|1882.4|0
1594641300000|2020-07-13 11:55:00|1883.11|1883.11|1882.16|1882.16|1883.32|1883.32|1882.16|1882.16|0
1594641600000|2020-07-13 12:00:00|1882.25|1882.25|1882.81|1882.81|1883|1883|1882.25|1882.25|0
1594641900000|2020-07-13 12:05:00|1882.84|1882.84|1882.16|1882.16|1882.84|1882.84|1881.86|1881.86|0
1594642200000|2020-07-13 12:10:00|1882.06|1882.06|1882.16|1882.16|1882.5|1882.5|1882.06|1882.06|0
1594642500000|2020-07-13 12:15:00|1882.2|1882.2|1880.63|1880.63|1882.2|1882.2|1880.17|1880.17|0
1594642800000|2020-07-13 12:20:00|1880.92|1880.92|1879.59|1879.59|1881.01|1881.01|1879.52|1879.52|0
1594643100000|2020-07-13 12:25:00|1879.39|1879.39|1876.62|1876.62|1879.43|1879.43|1876.62|1876.62|0
1594643400000|2020-07-13 12:30:00|1876.76|1876.76|1879.2|1879.2|1879.38|1879.38|1876.76|1876.76|0
1594643700000|2020-07-13 12:35:00|1879.17|1879.17|1878.59|1878.59|1879.86|1879.86|1878.59|1878.59|0
1594644000000|2020-07-13 12:40:00|1878.02|1878.02|1875.97|1875.97|1878.02|1878.02|1875.74|1875.74|0
1594644300000|2020-07-13 12:45:00|1875.57|1875.57|1876.19|1876.19|1877.21|1877.21|1875.57|1875.57|0
1594644600000|2020-07-13 12:50:00|1876.23|1876.23|1878.26|1878.26|1878.4|1878.4|1875.73|1875.73|0
1594644900000|2020-07-13 12:55:00|1878.09|1878.09|1876.39|1876.39|1878.09|1878.09|1876.07|1876.07|0
1594645200000|2020-07-13 13:00:00|1876.32|1876.32|1877.95|1877.95|1877.95|1877.95|1876.08|1876.08|0
1594645500000|2020-07-13 13:05:00|1878.01|1878.01|1878.04|1878.04|1878.11|1878.11|1876.65|1876.65|0
1594645800000|2020-07-13 13:10:00|1878.31|1878.31|1879.25|1879.25|1880.81|1880.81|1877.42|1877.42|0
1594646100000|2020-07-13 13:15:00|1878.87|1878.87|1878.89|1878.89|1879.72|1879.72|1878.39|1878.39|0
1594646400000|2020-07-13 13:20:00|1879.46|1879.46|1878.01|1878.01|1879.98|1879.98|1877.74|1877.74|0
1594646700000|2020-07-13 13:25:00|1878.08|1878.08|1881.04|1881.04|1881.07|1881.07|1878.08|1878.08|0
1594647000000|2020-07-13 13:30:00|1881.18|1881.18|1881.58|1881.58|1883.78|1883.78|1880.79|1880.79|0
1594647300000|2020-07-13 13:35:00|1881.92|1881.92|1883.95|1883.95|1884.9|1884.9|1881.4|1881.4|0
1594647600000|2020-07-13 13:40:00|1884.18|1884.18|1884.24|1884.24|1885.68|1885.68|1884.18|1884.18|0
1594647900000|2020-07-13 13:45:00|1884.37|1884.37|1885.97|1885.97|1885.97|1885.97|1884.37|1884.37|0
1594648200000|2020-07-13 13:50:00|1885.83|1885.83|1888.12|1888.12|1888.12|1888.12|1885.29|1885.29|0
1594648500000|2020-07-13 13:55:00|1888.35|1888.35|1890.17|1890.17|1891.07|1891.07|1888.35|1888.35|0
1594648800000|2020-07-13 14:00:00|1890.44|1890.44|1887.63|1887.63|1890.54|1890.54|1886.19|1886.19|0
1594649100000|2020-07-13 14:05:00|1887.76|1887.76|1889.78|1889.78|1890.24|1890.24|1887.58|1887.58|0
1594649400000|2020-07-13 14:10:00|1889.49|1889.49|1888.29|1888.29|1889.49|1889.49|1888.04|1888.04|0
1594649700000|2020-07-13 14:15:00|1888.03|1888.03|1888.43|1888.43|1888.85|1888.85|1887.62|1887.62|0
1594650000000|2020-07-13 14:20:00|1888.14|1888.14|1888.41|1888.41|1888.9|1888.9|1887.67|1887.67|0
1594650300000|2020-07-13 14:25:00|1888.51|1888.51|1889.57|1889.57|1889.92|1889.92|1887.51|1887.51|0
1594650600000|2020-07-13 14:30:00|1888.99|1888.99|1890.03|1890.03|1891.54|1891.54|1888.61|1888.61|0
1594650900000|2020-07-13 14:35:00|1889.83|1889.83|1889.32|1889.32|1890.36|1890.36|1888.99|1888.99|0
1594651200000|2020-07-13 14:40:00|1889.03|1889.03|1888.11|1888.11|1889.85|1889.85|1888.11|1888.11|0
1594651500000|2020-07-13 14:45:00|1888.18|1888.18|1888.11|1888.11|1888.18|1888.18|1886.54|1886.54|0
1594651800000|2020-07-13 14:50:00|1887.91|1887.91|1886.98|1886.98|1887.98|1887.98|1886.81|1886.81|0
1594652100000|2020-07-13 14:55:00|1886.52|1886.52|1886.27|1886.27|1887.31|1887.31|1885.93|1885.93|0
1594652400000|2020-07-13 15:00:00|1886.2|1886.2|1886.46|1886.46|1886.95|1886.95|1886.2|1886.2|0
1594652700000|2020-07-13 15:05:00|1886.33|1886.33|1885.73|1885.73|1887.47|1887.47|1885.62|1885.62|0
1594653000000|2020-07-13 15:10:00|1885.66|1885.66|1885.43|1885.43|1885.78|1885.78|1884.71|1884.71|0
1594653300000|2020-07-13 15:15:00|1885.39|1885.39|1884.43|1884.43|1885.83|1885.83|1884.09|1884.09|0
1594653600000|2020-07-13 15:20:00|1884.3|1884.3|1886.85|1886.85|1886.85|1886.85|1883.09|1883.09|0
1594653900000|2020-07-13 15:25:00|1886.72|1886.72|1888.42|1888.42|1888.48|1888.48|1886.43|1886.43|0
1594710900000|2020-07-14 07:15:00|1841.2|1841.2|1837.5|1837.5|1842.07|1842.07|1835.54|1835.54|0
1594711200000|2020-07-14 07:20:00|1837.97|1837.97|1842.09|1842.09|1842.38|1842.38|1837.82|1837.82|0
1594711500000|2020-07-14 07:25:00|1841.53|1841.53|1844.02|1844.02|1844.77|1844.77|1841.24|1841.24|0
1594711800000|2020-07-14 07:30:00|1843.74|1843.74|1838.23|1838.23|1844.23|1844.23|1836.14|1836.14|0
1594712100000|2020-07-14 07:35:00|1837.9|1837.9|1840.71|1840.71|1844.42|1844.42|1837.9|1837.9|0
1594712400000|2020-07-14 07:40:00|1840.36|1840.36|1844.71|1844.71|1844.71|1844.71|1835.93|1835.93|0
1594712700000|2020-07-14 07:45:00|1844.94|1844.94|1845.55|1845.55|1846.35|1846.35|1844.08|1844.08|0
1594713000000|2020-07-14 07:50:00|1845.31|1845.31|1843.19|1843.19|1845.31|1845.31|1842.42|1842.42|0
1594713300000|2020-07-14 07:55:00|1843.06|1843.06|1844.13|1844.13|1844.95|1844.95|1843.06|1843.06|0
1594713600000|2020-07-14 08:00:00|1843.99|1843.99|1845.5|1845.5|1845.83|1845.83|1843.77|1843.77|0
1594713900000|2020-07-14 08:05:00|1845.64|1845.64|1847|1847|1847.89|1847.89|1845.38|1845.38|0
1594714200000|2020-07-14 08:10:00|1847.07|1847.07|1850.08|1850.08|1851.49|1851.49|1847.07|1847.07|0
1594714500000|2020-07-14 08:15:00|1849.62|1849.62|1845.81|1845.81|1849.62|1849.62|1845.44|1845.44|0
1594714800000|2020-07-14 08:20:00|1845.87|1845.87|1847.65|1847.65|1847.65|1847.65|1845.42|1845.42|0
1594715100000|2020-07-14 08:25:00|1847.19|1847.19|1849.58|1849.58|1849.58|1849.58|1846.77|1846.77|0
1594715400000|2020-07-14 08:30:00|1849.45|1849.45|1848.92|1848.92|1850.43|1850.43|1848.92|1848.92|0
1594715700000|2020-07-14 08:35:00|1848.88|1848.88|1846.23|1846.23|1849.83|1849.83|1845.27|1845.27|0
1594716000000|2020-07-14 08:40:00|1845.94|1845.94|1847.27|1847.27|1848.25|1848.25|1845.81|1845.81|0
1594716300000|2020-07-14 08:45:00|1847.5|1847.5|1850.93|1850.93|1851.09|1851.09|1847.31|1847.31|0
1594716600000|2020-07-14 08:50:00|1851.39|1851.39|1852.26|1852.26|1853.64|1853.64|1851.05|1851.05|0
1594716900000|2020-07-14 08:55:00|1852.49|1852.49|1850.79|1850.79|1853.7|1853.7|1850.56|1850.56|0
1594717200000|2020-07-14 09:00:00|1850.86|1850.86|1853.1|1853.1|1853.76|1853.76|1850.15|1850.15|0
1594717500000|2020-07-14 09:05:00|1852.86|1852.86|1851.88|1851.88|1853.4|1853.4|1851.32|1851.32|0
1594717800000|2020-07-14 09:10:00|1851.82|1851.82|1851.37|1851.37|1852.91|1852.91|1850.8|1850.8|0
1594718100000|2020-07-14 09:15:00|1851.95|1851.95|1854.19|1854.19|1854.39|1854.39|1851.92|1851.92|0
1594718400000|2020-07-14 09:20:00|1854.29|1854.29|1853.66|1853.66|1854.29|1854.29|1852.61|1852.61|0
1594718700000|2020-07-14 09:25:00|1853.72|1853.72|1854.97|1854.97|1854.97|1854.97|1853.47|1853.47|0
1594719000000|2020-07-14 09:30:00|1855.11|1855.11|1856.18|1856.18|1856.41|1856.41|1854.7|1854.7|0
1594719300000|2020-07-14 09:35:00|1856.01|1856.01|1855.2|1855.2|1856.21|1856.21|1854.57|1854.57|0
1594719600000|2020-07-14 09:40:00|1855.13|1855.13|1856.35|1856.35|1856.35|1856.35|1854.79|1854.79|0
1594719900000|2020-07-14 09:45:00|1855.99|1855.99|1852.51|1852.51|1855.99|1855.99|1852.31|1852.31|0
1594720200000|2020-07-14 09:50:00|1852.65|1852.65|1851.62|1851.62|1853.09|1853.09|1851.28|1851.28|0
1594720500000|2020-07-14 09:55:00|1851.51|1851.51|1847.84|1847.84|1851.51|1851.51|1847.84|1847.84|0
1594720800000|2020-07-14 10:00:00|1848.13|1848.13|1850.15|1850.15|1850.15|1850.15|1847.84|1847.84|0
1594721100000|2020-07-14 10:05:00|1850.08|1850.08|1851.94|1851.94|1852.14|1852.14|1849.82|1849.82|0
1594721400000|2020-07-14 10:10:00|1851.9|1851.9|1853.99|1853.99|1854.24|1854.24|1851.66|1851.66|0
1594721700000|2020-07-14 10:15:00|1853.76|1853.76|1851.64|1851.64|1853.76|1853.76|1851.64|1851.64|0
1594722000000|2020-07-14 10:20:00|1851.71|1851.71|1853.04|1853.04|1853.47|1853.47|1851.71|1851.71|0
1594722300000|2020-07-14 10:25:00|1852.78|1852.78|1851.88|1851.88|1853.17|1853.17|1851.84|1851.84|0
1594722600000|2020-07-14 10:30:00|1851.95|1851.95|1851.55|1851.55|1852.37|1852.37|1850.58|1850.58|0
1594722900000|2020-07-14 10:35:00|1851.42|1851.42|1851.51|1851.51|1851.64|1851.64|1850.78|1850.78|0
1594723200000|2020-07-14 10:40:00|1851.6|1851.6|1856.72|1856.72|1856.72|1856.72|1851.59|1851.59|0
1594723500000|2020-07-14 10:45:00|1856.87|1856.87|1856.67|1856.67|1857.4|1857.4|1856.64|1856.64|0
1594723800000|2020-07-14 10:50:00|1856.21|1856.21|1854.5|1854.5|1856.78|1856.78|1854.07|1854.07|0
1594724100000|2020-07-14 10:55:00|1854.37|1854.37|1855.17|1855.17|1855.17|1855.17|1852.89|1852.89|0
1594724400000|2020-07-14 11:00:00|1854.89|1854.89|1859.05|1859.05|1859.87|1859.87|1853.13|1853.13|0
1594724700000|2020-07-14 11:05:00|1858.79|1858.79|1860.58|1860.58|1860.61|1860.61|1858.79|1858.79|0
1594725000000|2020-07-14 11:10:00|1860.31|1860.31|1858.27|1858.27|1860.31|1860.31|1857.86|1857.86|0
1594725300000|2020-07-14 11:15:00|1858.5|1858.5|1859.18|1859.18|1859.41|1859.41|1857.3|1857.3|0
1594725600000|2020-07-14 11:20:00|1858.85|1858.85|1859.04|1859.04|1860.52|1860.52|1858.65|1858.65|0
1594725900000|2020-07-14 11:25:00|1858.7|1858.7|1859.58|1859.58|1859.58|1859.58|1857.93|1857.93|0
1594726200000|2020-07-14 11:30:00|1859.31|1859.31|1858|1858|1860.33|1860.33|1857.72|1857.72|0
1594726500000|2020-07-14 11:35:00|1858.14|1858.14|1858.77|1858.77|1859|1859|1857.33|1857.33|0
1594726800000|2020-07-14 11:40:00|1859.35|1859.35|1860.26|1860.26|1860.61|1860.61|1859.35|1859.35|0
1594727100000|2020-07-14 11:45:00|1859.99|1859.99|1857.89|1857.89|1860.49|1860.49|1857.66|1857.66|0
1594727400000|2020-07-14 11:50:00|1857.66|1857.66|1859.11|1859.11|1859.11|1859.11|1856.63|1856.63|0
1594727700000|2020-07-14 11:55:00|1859.34|1859.34|1861.15|1861.15|1861.45|1861.45|1859.34|1859.34|0
1594728000000|2020-07-14 12:00:00|1861.22|1861.22|1859.1|1859.1|1861.22|1861.22|1858.8|1858.8|0
1594728300000|2020-07-14 12:05:00|1859.33|1859.33|1859.19|1859.19|1859.47|1859.47|1858.9|1858.9|0
1594728600000|2020-07-14 12:10:00|1859.42|1859.42|1859.69|1859.69|1860.06|1860.06|1859.06|1859.06|0
1594728900000|2020-07-14 12:15:00|1859.8|1859.8|1862.27|1862.27|1862.27|1862.27|1859.8|1859.8|0
1594729200000|2020-07-14 12:20:00|1861.58|1861.58|1861.81|1861.81|1861.93|1861.93|1861.2|1861.2|0
1594729500000|2020-07-14 12:25:00|1862.04|1862.04|1863.65|1863.65|1864.52|1864.52|1862.04|1862.04|0
1594729800000|2020-07-14 12:30:00|1863.55|1863.55|1866.17|1866.17|1866.38|1866.38|1861.41|1861.41|0
1594730100000|2020-07-14 12:35:00|1866.11|1866.11|1863.76|1863.76|1866.56|1866.56|1863.25|1863.25|0
1594730400000|2020-07-14 12:40:00|1863.53|1863.53|1865.55|1865.55|1865.55|1865.55|1863.2|1863.2|0
1594730700000|2020-07-14 12:45:00|1865.38|1865.38|1867.25|1867.25|1867.25|1867.25|1865.26|1865.26|0
1594731000000|2020-07-14 12:50:00|1867.18|1867.18|1868.15|1868.15|1869.26|1869.26|1867.18|1867.18|0
1594731300000|2020-07-14 12:55:00|1868.38|1868.38|1861.93|1861.93|1868.38|1868.38|1861.93|1861.93|0
1594731600000|2020-07-14 13:00:00|1861.67|1861.67|1862.35|1862.35|1862.58|1862.58|1861.32|1861.32|0
1594731900000|2020-07-14 13:05:00|1862.28|1862.28|1862.06|1862.06|1862.29|1862.29|1861.29|1861.29|0
1594732200000|2020-07-14 13:10:00|1861.77|1861.77|1862.07|1862.07|1862.07|1862.07|1861.24|1861.24|0
1594732500000|2020-07-14 13:15:00|1862.3|1862.3|1861.05|1861.05|1862.3|1862.3|1861.05|1861.05|0
1594732800000|2020-07-14 13:20:00|1860.82|1860.82|1863.97|1863.97|1864.32|1864.32|1860.82|1860.82|0
1594733100000|2020-07-14 13:25:00|1863.68|1863.68|1862.09|1862.09|1864.33|1864.33|1862.09|1862.09|0
1594733400000|2020-07-14 13:30:00|1862.32|1862.32|1867.07|1867.07|1868.21|1868.21|1861.57|1861.57|0
1594733700000|2020-07-14 13:35:00|1867.11|1867.11|1871.67|1871.67|1871.67|1871.67|1867.11|1867.11|0
1594734000000|2020-07-14 13:40:00|1871.36|1871.36|1876.81|1876.81|1878.23|1878.23|1871.09|1871.09|0
1594734300000|2020-07-14 13:45:00|1876.58|1876.58|1871.29|1871.29|1876.58|1876.58|1871.29|1871.29|0
1594734600000|2020-07-14 13:50:00|1871|1871|1863.59|1863.59|1871|1871|1861.63|1861.63|0
1594734900000|2020-07-14 13:55:00|1863.65|1863.65|1865.18|1865.18|1866|1866|1862.93|1862.93|0
1594735200000|2020-07-14 14:00:00|1865.32|1865.32|1861.16|1861.16|1866.55|1866.55|1861.04|1861.04|0
1594735500000|2020-07-14 14:05:00|1861.12|1861.12|1858.91|1858.91|1861.92|1861.92|1858.91|1858.91|0
1594735800000|2020-07-14 14:10:00|1858.94|1858.94|1856.62|1856.62|1859.45|1859.45|1853.85|1853.85|0
1594736100000|2020-07-14 14:15:00|1856.9|1856.9|1852.86|1852.86|1857.19|1857.19|1852.86|1852.86|0
1594736400000|2020-07-14 14:20:00|1852.63|1852.63|1852.02|1852.02|1854.62|1854.62|1852.02|1852.02|0
1594736700000|2020-07-14 14:25:00|1851.88|1851.88|1853.02|1853.02|1853.09|1853.09|1850.46|1850.46|0
1594737000000|2020-07-14 14:30:00|1853.35|1853.35|1855.92|1855.92|1855.92|1855.92|1853.35|1853.35|0
1594737300000|2020-07-14 14:35:00|1855.86|1855.86|1851.76|1851.76|1855.91|1855.91|1851.76|1851.76|0
1594737600000|2020-07-14 14:40:00|1851.97|1851.97|1855.59|1855.59|1855.89|1855.89|1851.97|1851.97|0
1594737900000|2020-07-14 14:45:00|1856.05|1856.05|1856.83|1856.83|1857.26|1857.26|1854.2|1854.2|0
1594738200000|2020-07-14 14:50:00|1856.37|1856.37|1860.79|1860.79|1860.89|1860.89|1856.37|1856.37|0
1594738500000|2020-07-14 14:55:00|1860.82|1860.82|1858.54|1858.54|1860.86|1860.86|1858.07|1858.07|0
1594738800000|2020-07-14 15:00:00|1858.57|1858.57|1858.62|1858.62|1859.51|1859.51|1856.64|1856.64|0
1594739100000|2020-07-14 15:05:00|1858.55|1858.55|1857.46|1857.46|1858.55|1858.55|1856.21|1856.21|0
1594739400000|2020-07-14 15:10:00|1857.6|1857.6|1857.57|1857.57|1858.08|1858.08|1857.45|1857.45|0
1594739700000|2020-07-14 15:15:00|1857.28|1857.28|1860.78|1860.78|1861.19|1861.19|1857.28|1857.28|0
1594740000000|2020-07-14 15:20:00|1860.74|1860.74|1861.61|1861.61|1863.19|1863.19|1860.16|1860.16|0
1594740300000|2020-07-14 15:25:00|1861.68|1861.68|1862.6|1862.6|1864.22|1864.22|1861.68|1861.68|0
1594797300000|2020-07-15 07:15:00|1882.75|1882.75|1881.9|1881.9|1882.86|1882.86|1881.32|1881.32|0
1594797600000|2020-07-15 07:20:00|1882.36|1882.36|1882.59|1882.59|1882.59|1882.59|1879.96|1879.96|0
1594797900000|2020-07-15 07:25:00|1882.13|1882.13|1882.77|1882.77|1883.29|1883.29|1882.13|1882.13|0
1594798200000|2020-07-15 07:30:00|1883.19|1883.19|1888.28|1888.28|1888.42|1888.42|1882.91|1882.91|0
1594798500000|2020-07-15 07:35:00|1888.46|1888.46|1885.73|1885.73|1889.15|1889.15|1885.5|1885.5|0
1594798800000|2020-07-15 07:40:00|1885.53|1885.53|1888.87|1888.87|1889.82|1889.82|1885.01|1885.01|0
1594799100000|2020-07-15 07:45:00|1888.18|1888.18|1888.06|1888.06|1888.2|1888.2|1886.81|1886.81|0
1594799400000|2020-07-15 07:50:00|1887.14|1887.14|1887.08|1887.08|1888.56|1888.56|1886.81|1886.81|0
1594799700000|2020-07-15 07:55:00|1886.21|1886.21|1885.91|1885.91|1887.06|1887.06|1885.41|1885.41|0
1594800000000|2020-07-15 08:00:00|1885.84|1885.84|1887.02|1887.02|1888.03|1888.03|1885.84|1885.84|0
1594800300000|2020-07-15 08:05:00|1887.17|1887.17|1889.27|1889.27|1889.27|1889.27|1886.38|1886.38|0
1594800600000|2020-07-15 08:10:00|1889.04|1889.04|1889.37|1889.37|1889.76|1889.76|1887.96|1887.96|0
1594800900000|2020-07-15 08:15:00|1889.6|1889.6|1885.64|1885.64|1890.41|1890.41|1884.49|1884.49|0
1594801200000|2020-07-15 08:20:00|1885.44|1885.44|1884|1884|1887.1|1887.1|1884|1884|0
1594801500000|2020-07-15 08:25:00|1883.56|1883.56|1885.92|1885.92|1886.61|1886.61|1883.39|1883.39|0
1594801800000|2020-07-15 08:30:00|1886.09|1886.09|1886.81|1886.81|1889.56|1889.56|1886.09|1886.09|0
1594802100000|2020-07-15 08:35:00|1886.14|1886.14|1889.53|1889.53|1889.53|1889.53|1885.28|1885.28|0
1594802400000|2020-07-15 08:40:00|1889.07|1889.07|1893.29|1893.29|1893.88|1893.88|1888.36|1888.36|0
1594802700000|2020-07-15 08:45:00|1893.4|1893.4|1898.24|1898.24|1898.31|1898.31|1893.4|1893.4|0
1594803000000|2020-07-15 08:50:00|1898.01|1898.01|1898.25|1898.25|1898.25|1898.25|1896.7|1896.7|0
1594803300000|2020-07-15 08:55:00|1898.19|1898.19|1900.08|1900.08|1901.37|1901.37|1898.14|1898.14|0
1594803600000|2020-07-15 09:00:00|1900.31|1900.31|1901.48|1901.48|1902.46|1902.46|1900.17|1900.17|0
1594803900000|2020-07-15 09:05:00|1900.78|1900.78|1901.22|1901.22|1902.09|1902.09|1900.68|1900.68|0
1594804200000|2020-07-15 09:10:00|1901.45|1901.45|1901.23|1901.23|1901.46|1901.46|1900.9|1900.9|0
1594804500000|2020-07-15 09:15:00|1901.44|1901.44|1900.24|1900.24|1901.93|1901.93|1899.83|1899.83|0
1594804800000|2020-07-15 09:20:00|1900.5|1900.5|1901.53|1901.53|1901.53|1901.53|1899.06|1899.06|0
1594805100000|2020-07-15 09:25:00|1901.07|1901.07|1901.34|1901.34|1901.34|1901.34|1900.39|1900.39|0
1594805400000|2020-07-15 09:30:00|1901.57|1901.57|1902.2|1902.2|1902.39|1902.39|1901.43|1901.43|0
1594805700000|2020-07-15 09:35:00|1901.97|1901.97|1901.01|1901.01|1902.2|1902.2|1900.4|1900.4|0
1594806000000|2020-07-15 09:40:00|1900.74|1900.74|1900.6|1900.6|1900.96|1900.96|1899.64|1899.64|0
1594806300000|2020-07-15 09:45:00|1901.18|1901.18|1899.93|1899.93|1901.76|1901.76|1899.7|1899.7|0
1594806600000|2020-07-15 09:50:00|1900.16|1900.16|1901.75|1901.75|1901.75|1901.75|1898.92|1898.92|0
1594806900000|2020-07-15 09:55:00|1901.85|1901.85|1900.45|1900.45|1902.48|1902.48|1900.03|1900.03|0
1594807200000|2020-07-15 10:00:00|1900.74|1900.74|1900.58|1900.58|1901.32|1901.32|1899.68|1899.68|0
1594807500000|2020-07-15 10:05:00|1900.35|1900.35|1897.37|1897.37|1900.35|1900.35|1897.32|1897.32|0
1594807800000|2020-07-15 10:10:00|1897.24|1897.24|1902.38|1902.38|1902.61|1902.61|1897.18|1897.18|0
1594808100000|2020-07-15 10:15:00|1902.61|1902.61|1902.52|1902.52|1902.79|1902.79|1901.5|1901.5|0
1594808400000|2020-07-15 10:20:00|1902.46|1902.46|1905.11|1905.11|1905.24|1905.24|1902.11|1902.11|0
1594808700000|2020-07-15 10:25:00|1905.18|1905.18|1906.67|1906.67|1906.67|1906.67|1905.18|1905.18|0
1594809000000|2020-07-15 10:30:00|1906.53|1906.53|1907.37|1907.37|1907.37|1907.37|1905.58|1905.58|0
1594809300000|2020-07-15 10:35:00|1907.41|1907.41|1908.07|1908.07|1908.66|1908.66|1907.04|1907.04|0
1594809600000|2020-07-15 10:40:00|1907.83|1907.83|1907.07|1907.07|1908.65|1908.65|1906.39|1906.39|0
1594809900000|2020-07-15 10:45:00|1907|1907|1908.57|1908.57|1908.86|1908.86|1906.82|1906.82|0
1594810200000|2020-07-15 10:50:00|1908.11|1908.11|1912.42|1912.42|1912.42|1912.42|1908.11|1908.11|0
1594810500000|2020-07-15 10:55:00|1912.52|1912.52|1910.47|1910.47|1914.04|1914.04|1910.44|1910.44|0
1594810800000|2020-07-15 11:00:00|1910.34|1910.34|1914.82|1914.82|1914.82|1914.82|1910.28|1910.28|0
1594811100000|2020-07-15 11:05:00|1914.59|1914.59|1915.55|1915.55|1915.55|1915.55|1913.42|1913.42|0
1594811400000|2020-07-15 11:10:00|1915.78|1915.78|1915.5|1915.5|1916.59|1916.59|1915.28|1915.28|0
1594811700000|2020-07-15 11:15:00|1914.15|1914.15|1915.38|1915.38|1915.64|1915.64|1913.63|1913.63|0
1594812000000|2020-07-15 11:20:00|1915.58|1915.58|1916.61|1916.61|1917.6|1917.6|1915.58|1915.58|0
1594812300000|2020-07-15 11:25:00|1916.55|1916.55|1917.05|1917.05|1917.92|1917.92|1916.55|1916.55|0
1594812600000|2020-07-15 11:30:00|1916.76|1916.76|1914.43|1914.43|1916.87|1916.87|1913.94|1913.94|0
1594812900000|2020-07-15 11:35:00|1914.5|1914.5|1915.42|1915.42|1916.14|1916.14|1914.32|1914.32|0
1594813200000|2020-07-15 11:40:00|1915.48|1915.48|1916.51|1916.51|1916.51|1916.51|1914.83|1914.83|0
1594813500000|2020-07-15 11:45:00|1916.29|1916.29|1916.01|1916.01|1917.04|1917.04|1915.42|1915.42|0
1594813800000|2020-07-15 11:50:00|1916.47|1916.47|1915.82|1915.82|1916.56|1916.56|1915.17|1915.17|0
1594814100000|2020-07-15 11:55:00|1916.04|1916.04|1916.66|1916.66|1916.76|1916.76|1916.04|1916.04|0
1594814400000|2020-07-15 12:00:00|1916.95|1916.95|1918.72|1918.72|1919.17|1919.17|1916.66|1916.66|0
1594814700000|2020-07-15 12:05:00|1918.26|1918.26|1915.77|1915.77|1918.26|1918.26|1915.77|1915.77|0
1594815000000|2020-07-15 12:10:00|1915.31|1915.31|1914.77|1914.77|1916.3|1916.3|1914.25|1914.25|0
1594815300000|2020-07-15 12:15:00|1914.8|1914.8|1914.29|1914.29|1915.3|1915.3|1913.83|1913.83|0
1594815600000|2020-07-15 12:20:00|1914.26|1914.26|1911.87|1911.87|1914.39|1914.39|1911.87|1911.87|0
1594815900000|2020-07-15 12:25:00|1912.1|1912.1|1913.53|1913.53|1913.63|1913.63|1911.36|1911.36|0
1594816200000|2020-07-15 12:30:00|1912.66|1912.66|1914.04|1914.04|1914.27|1914.27|1912.63|1912.63|0
1594816500000|2020-07-15 12:35:00|1913.82|1913.82|1911.1|1911.1|1913.82|1913.82|1911.1|1911.1|0
1594816800000|2020-07-15 12:40:00|1910.7|1910.7|1905.41|1905.41|1910.7|1910.7|1905.41|1905.41|0
1594817100000|2020-07-15 12:45:00|1905.34|1905.34|1908.38|1908.38|1908.38|1908.38|1900.98|1900.98|0
1594817400000|2020-07-15 12:50:00|1908.31|1908.31|1907.18|1907.18|1908.38|1908.38|1907.18|1907.18|0
1594817700000|2020-07-15 12:55:00|1907.14|1907.14|1906.53|1906.53|1907.38|1907.38|1906.24|1906.24|0
1594818000000|2020-07-15 13:00:00|1905.84|1905.84|1906.62|1906.62|1907.4|1907.4|1905.66|1905.66|0
1594818300000|2020-07-15 13:05:00|1906.39|1906.39|1904.69|1904.69|1906.39|1906.39|1904.14|1904.14|0
1594818600000|2020-07-15 13:10:00|1904.63|1904.63|1906.77|1906.77|1906.77|1906.77|1903.71|1903.71|0
1594818900000|2020-07-15 13:15:00|1907|1907|1908.18|1908.18|1908.7|1908.7|1907|1907|0
1594819200000|2020-07-15 13:20:00|1908.25|1908.25|1905.26|1905.26|1908.32|1908.32|1905.06|1905.06|0
1594819500000|2020-07-15 13:25:00|1905.11|1905.11|1904.69|1904.69|1905.34|1905.34|1904.24|1904.24|0
1594819800000|2020-07-15 13:30:00|1904.62|1904.62|1906.12|1906.12|1906.87|1906.87|1903.33|1903.33|0
1594820100000|2020-07-15 13:35:00|1906.16|1906.16|1904.11|1904.11|1906.16|1906.16|1902.67|1902.67|0
1594820400000|2020-07-15 13:40:00|1904.01|1904.01|1907.69|1907.69|1908.21|1908.21|1903.18|1903.18|0
1594820700000|2020-07-15 13:45:00|1908|1908|1909.78|1909.78|1909.78|1909.78|1906.59|1906.59|0
1594821000000|2020-07-15 13:50:00|1909.65|1909.65|1911.37|1911.37|1912.71|1912.71|1909.65|1909.65|0
1594821300000|2020-07-15 13:55:00|1911.17|1911.17|1910.08|1910.08|1911.96|1911.96|1909.75|1909.75|0
1594821600000|2020-07-15 14:00:00|1910.22|1910.22|1908.73|1908.73|1910.65|1910.65|1908.73|1908.73|0
1594821900000|2020-07-15 14:05:00|1909.19|1909.19|1909.89|1909.89|1911.39|1911.39|1908.86|1908.86|0
1594822200000|2020-07-15 14:10:00|1909.96|1909.96|1910.62|1910.62|1911.32|1911.32|1909.77|1909.77|0
1594822500000|2020-07-15 14:15:00|1910.16|1910.16|1913.58|1913.58|1913.63|1913.63|1910.16|1910.16|0
1594822800000|2020-07-15 14:20:00|1913.69|1913.69|1915.52|1915.52|1915.79|1915.79|1913.48|1913.48|0
1594823100000|2020-07-15 14:25:00|1915.66|1915.66|1917.57|1917.57|1917.8|1917.8|1915.66|1915.66|0
1594823400000|2020-07-15 14:30:00|1917.46|1917.46|1916.62|1916.62|1918.13|1918.13|1916|1916|0
1594823700000|2020-07-15 14:35:00|1916.38|1916.38|1916.25|1916.25|1916.59|1916.59|1915.01|1915.01|0
1594824000000|2020-07-15 14:40:00|1916.12|1916.12|1918.79|1918.79|1918.79|1918.79|1916.12|1916.12|0
1594824300000|2020-07-15 14:45:00|1918.52|1918.52|1918.14|1918.14|1918.97|1918.97|1917.33|1917.33|0
1594824600000|2020-07-15 14:50:00|1918.21|1918.21|1920.58|1920.58|1921.07|1921.07|1918.21|1918.21|0
1594824900000|2020-07-15 14:55:00|1920.47|1920.47|1921.17|1921.17|1921.78|1921.78|1920.2|1920.2|0
1594825200000|2020-07-15 15:00:00|1921.2|1921.2|1918.07|1918.07|1921.41|1921.41|1917.9|1917.9|0
1594825500000|2020-07-15 15:05:00|1918.13|1918.13|1916.07|1916.07|1918.99|1918.99|1915.34|1915.34|0
1594825800000|2020-07-15 15:10:00|1916.14|1916.14|1916.04|1916.04|1917.36|1917.36|1915.36|1915.36|0
1594826100000|2020-07-15 15:15:00|1916.01|1916.01|1915.6|1915.6|1916.5|1916.5|1914.35|1914.35|0
1594826400000|2020-07-15 15:20:00|1915.54|1915.54|1910.69|1910.69|1916.06|1916.06|1910.45|1910.45|0
1594826700000|2020-07-15 15:25:00|1911.52|1911.52|1914.08|1914.08|1914.77|1914.77|1911.39|1911.39|0
1594883700000|2020-07-16 07:15:00|1892.76|1892.76|1893.39|1893.39|1894.13|1894.13|1890.86|1890.86|0
1594884000000|2020-07-16 07:20:00|1892.93|1892.93|1900.18|1900.18|1900.71|1900.71|1892.93|1892.93|0
1594884300000|2020-07-16 07:25:00|1899.89|1899.89|1897.4|1897.4|1901.19|1901.19|1897.4|1897.4|0
1594884600000|2020-07-16 07:30:00|1897.54|1897.54|1889.95|1889.95|1897.54|1897.54|1889.95|1889.95|0
1594884900000|2020-07-16 07:35:00|1890.3|1890.3|1890.41|1890.41|1892.99|1892.99|1889.97|1889.97|0
1594885200000|2020-07-16 07:40:00|1890.37|1890.37|1891.73|1891.73|1891.73|1891.73|1890.37|1890.37|0
1594885500000|2020-07-16 07:45:00|1891.83|1891.83|1893.42|1893.42|1893.42|1893.42|1891.69|1891.69|0
1594885800000|2020-07-16 07:50:00|1893.32|1893.32|1891.94|1891.94|1893.34|1893.34|1891.94|1891.94|0
1594886100000|2020-07-16 07:55:00|1891.87|1891.87|1890.75|1890.75|1891.97|1891.97|1889.69|1889.69|0
1594886400000|2020-07-16 08:00:00|1890.62|1890.62|1887.43|1887.43|1890.94|1890.94|1887.43|1887.43|0
1594886700000|2020-07-16 08:05:00|1887.64|1887.64|1888.39|1888.39|1889.41|1889.41|1887.51|1887.51|0
1594887000000|2020-07-16 08:10:00|1888.25|1888.25|1887.67|1887.67|1888.25|1888.25|1886.52|1886.52|0
1594887300000|2020-07-16 08:15:00|1887.47|1887.47|1887.66|1887.66|1888.2|1888.2|1885.95|1885.95|0
1594887600000|2020-07-16 08:20:00|1887.73|1887.73|1890.6|1890.6|1890.6|1890.6|1887.5|1887.5|0
1594887900000|2020-07-16 08:25:00|1890.67|1890.67|1891.68|1891.68|1891.82|1891.82|1890.52|1890.52|0
1594888200000|2020-07-16 08:30:00|1892.07|1892.07|1892.18|1892.18|1893.29|1893.29|1892.07|1892.07|0
1594888500000|2020-07-16 08:35:00|1892.35|1892.35|1892.05|1892.05|1892.45|1892.45|1891.16|1891.16|0
1594888800000|2020-07-16 08:40:00|1891.84|1891.84|1894.04|1894.04|1894.15|1894.15|1890.65|1890.65|0
1594889100000|2020-07-16 08:45:00|1893.93|1893.93|1892.67|1892.67|1894.33|1894.33|1892.61|1892.61|0
1594889400000|2020-07-16 08:50:00|1893.54|1893.54|1892.91|1892.91|1893.54|1893.54|1892|1892|0
1594889700000|2020-07-16 08:55:00|1892.81|1892.81|1893.42|1893.42|1893.56|1893.56|1892.24|1892.24|0
1594890000000|2020-07-16 09:00:00|1892.96|1892.96|1890.28|1890.28|1892.96|1892.96|1890.24|1890.24|0
1594890300000|2020-07-16 09:05:00|1890.19|1890.19|1889.8|1889.8|1891|1891|1889.66|1889.66|0
1594890600000|2020-07-16 09:10:00|1889.67|1889.67|1890.22|1890.22|1890.35|1890.35|1889.47|1889.47|0
1594890900000|2020-07-16 09:15:00|1890.45|1890.45|1889.09|1889.09|1890.45|1890.45|1889.09|1889.09|0
1594891200000|2020-07-16 09:20:00|1888.79|1888.79|1889.2|1889.2|1890.35|1890.35|1888.27|1888.27|0
1594891500000|2020-07-16 09:25:00|1889.49|1889.49|1891.83|1891.83|1891.83|1891.83|1889.49|1889.49|0
1594891800000|2020-07-16 09:30:00|1891.96|1891.96|1893.1|1893.1|1893.87|1893.87|1891.76|1891.76|0
1594892100000|2020-07-16 09:35:00|1893.14|1893.14|1895.06|1895.06|1895.06|1895.06|1892.61|1892.61|0
1594892400000|2020-07-16 09:40:00|1895.13|1895.13|1894.34|1894.34|1895.25|1895.25|1894.27|1894.27|0
1594892700000|2020-07-16 09:45:00|1894.41|1894.41|1894.7|1894.7|1894.99|1894.99|1892.97|1892.97|0
1594893000000|2020-07-16 09:50:00|1894.39|1894.39|1894.45|1894.45|1894.63|1894.63|1893.98|1893.98|0
1594893300000|2020-07-16 09:55:00|1894.16|1894.16|1895.79|1895.79|1896.12|1896.12|1894.16|1894.16|0
1594893600000|2020-07-16 10:00:00|1895.93|1895.93|1896.89|1896.89|1897.18|1897.18|1895.62|1895.62|0
1594893900000|2020-07-16 10:05:00|1896.69|1896.69|1897.26|1897.26|1897.26|1897.26|1896.27|1896.27|0
1594894200000|2020-07-16 10:10:00|1897.29|1897.29|1897.28|1897.28|1897.68|1897.68|1897.06|1897.06|0
1594894500000|2020-07-16 10:15:00|1897.38|1897.38|1898.23|1898.23|1898.32|1898.32|1896.85|1896.85|0
1594894800000|2020-07-16 10:20:00|1898.45|1898.45|1898.79|1898.79|1898.79|1898.79|1897.3|1897.3|0
1594895100000|2020-07-16 10:25:00|1898.33|1898.33|1896.17|1896.17|1898.33|1898.33|1896.17|1896.17|0
1594895400000|2020-07-16 10:30:00|1896.46|1896.46|1898.06|1898.06|1898.06|1898.06|1895.46|1895.46|0
1594895700000|2020-07-16 10:35:00|1898.14|1898.14|1900.24|1900.24|1900.24|1900.24|1897.55|1897.55|0
1594896000000|2020-07-16 10:40:00|1900.2|1900.2|1900.16|1900.16|1900.3|1900.3|1899.59|1899.59|0
1594896300000|2020-07-16 10:45:00|1899.77|1899.77|1900.74|1900.74|1900.81|1900.81|1899.77|1899.77|0
1594896600000|2020-07-16 10:50:00|1900.39|1900.39|1900.04|1900.04|1900.67|1900.67|1899.58|1899.58|0
1594896900000|2020-07-16 10:55:00|1899.81|1899.81|1900.54|1900.54|1900.54|1900.54|1899.45|1899.45|0
1594897200000|2020-07-16 11:00:00|1900.19|1900.19|1899.66|1899.66|1900.74|1900.74|1898.21|1898.21|0
1594897500000|2020-07-16 11:05:00|1899.59|1899.59|1898.09|1898.09|1899.62|1899.62|1897.97|1897.97|0
1594897800000|2020-07-16 11:10:00|1896.64|1896.64|1896.18|1896.18|1897.16|1897.16|1895.13|1895.13|0
1594898100000|2020-07-16 11:15:00|1896.33|1896.33|1895.59|1895.59|1896.47|1896.47|1895.59|1895.59|0
1594898400000|2020-07-16 11:20:00|1895.36|1895.36|1894.7|1894.7|1895.43|1895.43|1894.65|1894.65|0
1594898700000|2020-07-16 11:25:00|1894.57|1894.57|1894.67|1894.67|1894.74|1894.74|1894.53|1894.53|0
1594899000000|2020-07-16 11:30:00|1894.74|1894.74|1896.9|1896.9|1896.9|1896.9|1894.74|1894.74|0
1594899300000|2020-07-16 11:35:00|1896.8|1896.8|1896.17|1896.17|1896.8|1896.8|1895.77|1895.77|0
1594899600000|2020-07-16 11:40:00|1896.24|1896.24|1897.53|1897.53|1898.37|1898.37|1896.24|1896.24|0
1594899900000|2020-07-16 11:45:00|1897.67|1897.67|1898.86|1898.86|1899.03|1899.03|1897.67|1897.67|0
1594900200000|2020-07-16 11:50:00|1898.6|1898.6|1898.32|1898.32|1899.76|1899.76|1898.32|1898.32|0
1594900500000|2020-07-16 11:55:00|1898.28|1898.28|1899.99|1899.99|1900.68|1900.68|1897.69|1897.69|0
1594900800000|2020-07-16 12:00:00|1900.22|1900.22|1899.13|1899.13|1900.22|1900.22|1899.13|1899.13|0
1594901100000|2020-07-16 12:05:00|1899.23|1899.23|1899.38|1899.38|1899.61|1899.61|1898.15|1898.15|0
1594901400000|2020-07-16 12:10:00|1899.61|1899.61|1900|1900|1900.14|1900.14|1899.61|1899.61|0
1594901700000|2020-07-16 12:15:00|1899.79|1899.79|1901.71|1901.71|1901.82|1901.82|1899.79|1899.79|0
1594902000000|2020-07-16 12:20:00|1901.81|1901.81|1902.76|1902.76|1902.76|1902.76|1901.55|1901.55|0
1594902300000|2020-07-16 12:25:00|1903.05|1903.05|1903.53|1903.53|1903.53|1903.53|1903.01|1903.01|0
1594902600000|2020-07-16 12:30:00|1903.64|1903.64|1902.07|1902.07|1903.71|1903.71|1901.87|1901.87|0
1594902900000|2020-07-16 12:35:00|1902|1902|1901.24|1901.24|1902|1902|1901.01|1901.01|0
1594903200000|2020-07-16 12:40:00|1900.95|1900.95|1899.19|1899.19|1900.95|1900.95|1898.97|1898.97|0
1594903500000|2020-07-16 12:45:00|1899.48|1899.48|1898.55|1898.55|1899.48|1899.48|1898.55|1898.55|0
1594903800000|2020-07-16 12:50:00|1898.75|1898.75|1899.11|1899.11|1899.38|1899.38|1898.57|1898.57|0
1594904100000|2020-07-16 12:55:00|1899.04|1899.04|1898.74|1898.74|1899.18|1899.18|1898.28|1898.28|0
1594904400000|2020-07-16 13:00:00|1898.77|1898.77|1902.18|1902.18|1903.23|1903.23|1898.77|1898.77|0
1594904700000|2020-07-16 13:05:00|1902.25|1902.25|1901.42|1901.42|1902.35|1902.35|1900.83|1900.83|0
1594905000000|2020-07-16 13:10:00|1901.19|1901.19|1901.59|1901.59|1901.78|1901.78|1901.19|1901.19|0
1594905300000|2020-07-16 13:15:00|1901.66|1901.66|1902.68|1902.68|1903.2|1903.2|1901.66|1901.66|0
1594905600000|2020-07-16 13:20:00|1902.62|1902.62|1900.18|1900.18|1903|1903|1900.18|1900.18|0
1594905900000|2020-07-16 13:25:00|1899.89|1899.89|1900.57|1900.57|1901.04|1901.04|1899.89|1899.89|0
1594906200000|2020-07-16 13:30:00|1900.5|1900.5|1897.59|1897.59|1902.18|1902.18|1897.59|1897.59|0
1594906500000|2020-07-16 13:35:00|1897.53|1897.53|1897.17|1897.17|1897.62|1897.62|1896.25|1896.25|0
1594906800000|2020-07-16 13:40:00|1897.38|1897.38|1899.53|1899.53|1899.53|1899.53|1897.38|1897.38|0
1594907100000|2020-07-16 13:45:00|1899.67|1899.67|1899.99|1899.99|1899.99|1899.99|1898.77|1898.77|0
1594907400000|2020-07-16 13:50:00|1900.12|1900.12|1898.54|1898.54|1900.88|1900.88|1898.48|1898.48|0
1594907700000|2020-07-16 13:55:00|1898.4|1898.4|1898.33|1898.33|1898.56|1898.56|1897.13|1897.13|0
1594908000000|2020-07-16 14:00:00|1898.06|1898.06|1896.31|1896.31|1898.29|1898.29|1896.06|1896.06|0
1594908300000|2020-07-16 14:05:00|1896.41|1896.41|1895.3|1895.3|1896.67|1896.67|1894.94|1894.94|0
1594908600000|2020-07-16 14:10:00|1895.53|1895.53|1893.93|1893.93|1896.65|1896.65|1893.93|1893.93|0
1594908900000|2020-07-16 14:15:00|1893.75|1893.75|1892.06|1892.06|1893.75|1893.75|1892.04|1892.04|0
1594909200000|2020-07-16 14:20:00|1891.79|1891.79|1893.08|1893.08|1893.63|1893.63|1891.79|1891.79|0
1594909500000|2020-07-16 14:25:00|1893.31|1893.31|1895.97|1895.97|1895.97|1895.97|1892.77|1892.77|0
1594909800000|2020-07-16 14:30:00|1896.66|1896.66|1897.1|1897.1|1897.1|1897.1|1895.91|1895.91|0
1594910100000|2020-07-16 14:35:00|1896.97|1896.97|1897.4|1897.4|1898.29|1898.29|1896.59|1896.59|0
1594910400000|2020-07-16 14:40:00|1897.48|1897.48|1899.32|1899.32|1899.32|1899.32|1897.25|1897.25|0
1594910700000|2020-07-16 14:45:00|1898.79|1898.79|1898.44|1898.44|1898.98|1898.98|1897.87|1897.87|0
1594911000000|2020-07-16 14:50:00|1898.5|1898.5|1900.27|1900.27|1900.6|1900.6|1897.97|1897.97|0
1594911300000|2020-07-16 14:55:00|1900.14|1900.14|1897.03|1897.03|1900.35|1900.35|1895.97|1895.97|0
1594911600000|2020-07-16 15:00:00|1897.26|1897.26|1895.78|1895.78|1897.33|1897.33|1895.38|1895.38|0
1594911900000|2020-07-16 15:05:00|1895.81|1895.81|1894.99|1894.99|1896.27|1896.27|1894.43|1894.43|0
1594912200000|2020-07-16 15:10:00|1895.05|1895.05|1897.24|1897.24|1897.47|1897.47|1894.99|1894.99|0
1594912500000|2020-07-16 15:15:00|1897.17|1897.17|1896.95|1896.95|1897.8|1897.8|1896.05|1896.05|0
1594912800000|2020-07-16 15:20:00|1896.77|1896.77|1894.11|1894.11|1898.24|1898.24|1893.68|1893.68|0
1594913100000|2020-07-16 15:25:00|1894.34|1894.34|1891.71|1891.71|1895.29|1895.29|1891.68|1891.68|0
1594970100000|2020-07-17 07:15:00|1894.45|1894.45|1895.12|1895.12|1897.26|1897.26|1892.61|1892.61|0
1594970400000|2020-07-17 07:20:00|1895.58|1895.58|1895.35|1895.35|1895.94|1895.94|1893.96|1893.96|0
1594970700000|2020-07-17 07:25:00|1895.55|1895.55|1892.98|1892.98|1896.11|1896.11|1892.98|1892.98|0
1594971000000|2020-07-17 07:30:00|1893.19|1893.19|1890.26|1890.26|1894.38|1894.38|1888.86|1888.86|0
1594971300000|2020-07-17 07:35:00|1889.58|1889.58|1890.49|1890.49|1891.39|1891.39|1889.23|1889.23|0
1594971600000|2020-07-17 07:40:00|1890.72|1890.72|1889.75|1889.75|1891.08|1891.08|1889.22|1889.22|0
1594971900000|2020-07-17 07:45:00|1889.62|1889.62|1890.76|1890.76|1892.14|1892.14|1887.66|1887.66|0
1594972200000|2020-07-17 07:50:00|1890.45|1890.45|1887.53|1887.53|1890.45|1890.45|1887.53|1887.53|0
1594972500000|2020-07-17 07:55:00|1886.99|1886.99|1887.02|1887.02|1888.18|1888.18|1886.79|1886.79|0
1594972800000|2020-07-17 08:00:00|1886.56|1886.56|1885.93|1885.93|1887.46|1887.46|1885.93|1885.93|0
1594973100000|2020-07-17 08:05:00|1885.7|1885.7|1887.71|1887.71|1887.71|1887.71|1885.57|1885.57|0
1594973400000|2020-07-17 08:10:00|1887.58|1887.58|1886.61|1886.61|1887.61|1887.61|1886.58|1886.58|0
1594973700000|2020-07-17 08:15:00|1886.89|1886.89|1887.74|1887.74|1888.49|1888.49|1886.89|1886.89|0
1594974000000|2020-07-17 08:20:00|1887.54|1887.54|1886.99|1886.99|1888.76|1888.76|1885.92|1885.92|0
1594974300000|2020-07-17 08:25:00|1886.72|1886.72|1885.74|1885.74|1886.9|1886.9|1884.45|1884.45|0
1594974600000|2020-07-17 08:30:00|1885.51|1885.51|1884.92|1884.92|1885.51|1885.51|1884.26|1884.26|0
1594974900000|2020-07-17 08:35:00|1885.21|1885.21|1888.25|1888.25|1888.25|1888.25|1884.55|1884.55|0
1594975200000|2020-07-17 08:40:00|1887.96|1887.96|1886.89|1886.89|1887.99|1887.99|1885.05|1885.05|0
1594975500000|2020-07-17 08:45:00|1886.75|1886.75|1887.3|1887.3|1887.56|1887.56|1886.36|1886.36|0
1594975800000|2020-07-17 08:50:00|1886.7|1886.7|1886.42|1886.42|1887.02|1887.02|1886.01|1886.01|0
1594976100000|2020-07-17 08:55:00|1886.49|1886.49|1882.98|1882.98|1886.49|1886.49|1882.85|1882.85|0
1594976400000|2020-07-17 09:00:00|1883.02|1883.02|1880.34|1880.34|1883.02|1883.02|1879.94|1879.94|0
1594976700000|2020-07-17 09:05:00|1880.41|1880.41|1883.24|1883.24|1883.24|1883.24|1880.41|1880.41|0
1594977000000|2020-07-17 09:10:00|1883.45|1883.45|1883.16|1883.16|1883.46|1883.46|1883.16|1883.16|0
1594977300000|2020-07-17 09:15:00|1882.59|1882.59|1889.96|1889.96|1891.14|1891.14|1882.59|1882.59|0
1594977600000|2020-07-17 09:20:00|1889.89|1889.89|1888.87|1888.87|1889.96|1889.96|1887.08|1887.08|0
1594977900000|2020-07-17 09:25:00|1888.8|1888.8|1889.13|1889.13|1889.19|1889.19|1887.66|1887.66|0
1594978200000|2020-07-17 09:30:00|1889.06|1889.06|1889.71|1889.71|1890.15|1890.15|1888.78|1888.78|0
1594978500000|2020-07-17 09:35:00|1889.42|1889.42|1890.2|1890.2|1890.59|1890.59|1889.42|1889.42|0
1594978800000|2020-07-17 09:40:00|1890.49|1890.49|1891.19|1891.19|1892.32|1892.32|1890.09|1890.09|0
1594979100000|2020-07-17 09:45:00|1891.23|1891.23|1892.07|1892.07|1892.99|1892.99|1890.85|1890.85|0
1594979400000|2020-07-17 09:50:00|1891.94|1891.94|1891.48|1891.48|1892.1|1892.1|1890.84|1890.84|0
1594979700000|2020-07-17 09:55:00|1891.71|1891.71|1893.67|1893.67|1893.67|1893.67|1891.6|1891.6|0
1594980000000|2020-07-17 10:00:00|1893.81|1893.81|1891.88|1891.88|1893.81|1893.81|1891.88|1891.88|0
1594980300000|2020-07-17 10:05:00|1891.99|1891.99|1893.17|1893.17|1893.17|1893.17|1891.59|1891.59|0
1594980600000|2020-07-17 10:10:00|1893.24|1893.24|1893.21|1893.21|1894.88|1894.88|1893.17|1893.17|0
1594980900000|2020-07-17 10:15:00|1893.28|1893.28|1895.4|1895.4|1895.4|1895.4|1893.28|1893.28|0
1594981200000|2020-07-17 10:20:00|1895.47|1895.47|1897.58|1897.58|1899.08|1899.08|1894.68|1894.68|0
1594981500000|2020-07-17 10:25:00|1897.45|1897.45|1897.65|1897.65|1898.07|1898.07|1897.41|1897.41|0
1594981800000|2020-07-17 10:30:00|1897.78|1897.78|1897.81|1897.81|1899.8|1899.8|1897.77|1897.77|0
1594982100000|2020-07-17 10:35:00|1897.74|1897.74|1896.04|1896.04|1898.68|1898.68|1895.73|1895.73|0
1594982400000|2020-07-17 10:40:00|1895.76|1895.76|1894.89|1894.89|1896.55|1896.55|1894.43|1894.43|0
1594982700000|2020-07-17 10:45:00|1894.75|1894.75|1891.33|1891.33|1895.78|1895.78|1891.33|1891.33|0
1594983000000|2020-07-17 10:50:00|1891.4|1891.4|1891.58|1891.58|1892.27|1892.27|1891.4|1891.4|0
1594983300000|2020-07-17 10:55:00|1891.65|1891.65|1892.07|1892.07|1892.07|1892.07|1889.57|1889.57|0
1594983600000|2020-07-17 11:00:00|1892.53|1892.53|1889.85|1889.85|1892.67|1892.67|1888.55|1888.55|0
1594983900000|2020-07-17 11:05:00|1889.82|1889.82|1893.56|1893.56|1893.98|1893.98|1889.37|1889.37|0
1594984200000|2020-07-17 11:10:00|1893.52|1893.52|1891.93|1891.93|1893.53|1893.53|1891.93|1891.93|0
1594984500000|2020-07-17 11:15:00|1891.7|1891.7|1890.59|1890.59|1891.96|1891.96|1889.63|1889.63|0
1594984800000|2020-07-17 11:20:00|1890.53|1890.53|1893.2|1893.2|1893.62|1893.62|1890.23|1890.23|0
1594985100000|2020-07-17 11:25:00|1892.91|1892.91|1894.12|1894.12|1894.66|1894.66|1892.58|1892.58|0
1594985400000|2020-07-17 11:30:00|1894.26|1894.26|1897.24|1897.24|1897.45|1897.45|1893.97|1893.97|0
1594985700000|2020-07-17 11:35:00|1896.95|1896.95|1897.38|1897.38|1897.7|1897.7|1896.89|1896.89|0
1594986000000|2020-07-17 11:40:00|1897.48|1897.48|1895.47|1895.47|1897.48|1897.48|1895.44|1895.44|0
1594986300000|2020-07-17 11:45:00|1895.41|1895.41|1894.24|1894.24|1895.41|1895.41|1893.9|1893.9|0
1594986600000|2020-07-17 11:50:00|1894.47|1894.47|1894.75|1894.75|1895.06|1895.06|1894.26|1894.26|0
1594986900000|2020-07-17 11:55:00|1894.46|1894.46|1893.63|1893.63|1894.46|1894.46|1893|1893|0
1594987200000|2020-07-17 12:00:00|1893.34|1893.34|1894.13|1894.13|1894.13|1894.13|1893.34|1893.34|0
1594987500000|2020-07-17 12:05:00|1894.07|1894.07|1894.03|1894.03|1894.65|1894.65|1893.77|1893.77|0
1594987800000|2020-07-17 12:10:00|1894.16|1894.16|1896.37|1896.37|1896.39|1896.39|1894.16|1894.16|0
1594988100000|2020-07-17 12:15:00|1896.4|1896.4|1897.23|1897.23|1897.23|1897.23|1895.93|1895.93|0
1594988400000|2020-07-17 12:20:00|1897|1897|1896.43|1896.43|1897|1897|1895.9|1895.9|0
1594988700000|2020-07-17 12:25:00|1896.46|1896.46|1897.66|1897.66|1898.01|1898.01|1896.46|1896.46|0
1594989000000|2020-07-17 12:30:00|1897.72|1897.72|1898.83|1898.83|1898.83|1898.83|1897.72|1897.72|0
1594989300000|2020-07-17 12:35:00|1898.9|1898.9|1898.8|1898.8|1899.3|1899.3|1898.77|1898.77|0
1594989600000|2020-07-17 12:40:00|1898.76|1898.76|1898.8|1898.8|1899.06|1899.06|1898.3|1898.3|0
1594989900000|2020-07-17 12:45:00|1898.69|1898.69|1896.49|1896.49|1898.69|1898.69|1896.49|1896.49|0
1594990200000|2020-07-17 12:50:00|1896.72|1896.72|1897.07|1897.07|1897.15|1897.15|1896.72|1896.72|0
1594990500000|2020-07-17 12:55:00|1896.92|1896.92|1896.22|1896.22|1896.92|1896.92|1895.98|1895.98|0
1594990800000|2020-07-17 13:00:00|1896.51|1896.51|1896.84|1896.84|1896.94|1896.94|1895.88|1895.88|0
1594991100000|2020-07-17 13:05:00|1896.55|1896.55|1897.21|1897.21|1897.21|1897.21|1896.48|1896.48|0
1594991400000|2020-07-17 13:10:00|1898.13|1898.13|1900.76|1900.76|1900.89|1900.89|1897.86|1897.86|0
1594991700000|2020-07-17 13:15:00|1900.93|1900.93|1901.46|1901.46|1901.87|1901.87|1900.85|1900.85|0
1594992000000|2020-07-17 13:20:00|1901.49|1901.49|1900.84|1900.84|1901.67|1901.67|1900.51|1900.51|0
1594992300000|2020-07-17 13:25:00|1901.02|1901.02|1901.7|1901.7|1902.27|1902.27|1901.02|1901.02|0
1594992600000|2020-07-17 13:30:00|1901.77|1901.77|1901.68|1901.68|1903.77|1903.77|1901.68|1901.68|0
1594992900000|2020-07-17 13:35:00|1901.86|1901.86|1905.44|1905.44|1905.44|1905.44|1901.86|1901.86|0
1594993200000|2020-07-17 13:40:00|1905.37|1905.37|1902.08|1902.08|1905.37|1905.37|1901.22|1901.22|0
1594993500000|2020-07-17 13:45:00|1902.22|1902.22|1905.97|1905.97|1906.13|1906.13|1901.56|1901.56|0
1594993800000|2020-07-17 13:50:00|1906.01|1906.01|1902.39|1902.39|1906.34|1906.34|1901.7|1901.7|0
1594994100000|2020-07-17 13:55:00|1902.26|1902.26|1902.97|1902.97|1902.98|1902.98|1900.9|1900.9|0
1594994400000|2020-07-17 14:00:00|1902.68|1902.68|1902.14|1902.14|1904.18|1904.18|1901.64|1901.64|0
1594994700000|2020-07-17 14:05:00|1902.04|1902.04|1902.89|1902.89|1903.27|1903.27|1902|1902|0
1594995000000|2020-07-17 14:10:00|1902.76|1902.76|1905.15|1905.15|1905.18|1905.18|1902.47|1902.47|0
1594995300000|2020-07-17 14:15:00|1905.08|1905.08|1904.63|1904.63|1905.08|1905.08|1903.84|1903.84|0
1594995600000|2020-07-17 14:20:00|1904.66|1904.66|1900.83|1900.83|1904.67|1904.67|1900.83|1900.83|0
1594995900000|2020-07-17 14:25:00|1900.9|1900.9|1897.4|1897.4|1900.9|1900.9|1897.36|1897.36|0
1594996200000|2020-07-17 14:30:00|1897.17|1897.17|1895.06|1895.06|1897.4|1897.4|1894.83|1894.83|0
1594996500000|2020-07-17 14:35:00|1895.24|1895.24|1897.3|1897.3|1897.99|1897.99|1895.2|1895.2|0
1594996800000|2020-07-17 14:40:00|1897.42|1897.42|1896.1|1896.1|1898|1898|1895.68|1895.68|0
1594997100000|2020-07-17 14:45:00|1896.18|1896.18|1894.56|1894.56|1896.32|1896.32|1894.41|1894.41|0
1594997400000|2020-07-17 14:50:00|1894.39|1894.39|1894.1|1894.1|1894.77|1894.77|1892.62|1892.62|0
1594997700000|2020-07-17 14:55:00|1894.23|1894.23|1896.61|1896.61|1896.73|1896.73|1894.06|1894.06|0
1594998000000|2020-07-17 15:00:00|1896.54|1896.54|1896.82|1896.82|1898.03|1898.03|1896.35|1896.35|0
1594998300000|2020-07-17 15:05:00|1897.19|1897.19|1897.32|1897.32|1897.51|1897.51|1896.14|1896.14|0
1594998600000|2020-07-17 15:10:00|1897.39|1897.39|1900.14|1900.14|1900.49|1900.49|1896.93|1896.93|0
1594998900000|2020-07-17 15:15:00|1900.23|1900.23|1901.23|1901.23|1902.17|1902.17|1900.23|1900.23|0
1594999200000|2020-07-17 15:20:00|1901.38|1901.38|1903.47|1903.47|1903.54|1903.54|1901.38|1901.38|0
1594999500000|2020-07-17 15:25:00|1903.43|1903.43|1903.66|1903.66|1904.36|1904.36|1902.31|1902.31|0
1595229300000|2020-07-20 07:15:00|1903.47|1903.47|1902.95|1902.95|1904.16|1904.16|1902.45|1902.45|0
1595229600000|2020-07-20 07:20:00|1902.67|1902.67|1901.35|1901.35|1902.89|1902.89|1901.35|1901.35|0
1595229900000|2020-07-20 07:25:00|1901.02|1901.02|1902.8|1902.8|1903.65|1903.65|1900.71|1900.71|0
1595230200000|2020-07-20 07:30:00|1902.9|1902.9|1902.93|1902.93|1903.69|1903.69|1901.43|1901.43|0
1595230500000|2020-07-20 07:35:00|1903.07|1903.07|1898.67|1898.67|1903.38|1903.38|1898.67|1898.67|0
1595230800000|2020-07-20 07:40:00|1899.54|1899.54|1901.04|1901.04|1902.8|1902.8|1899.07|1899.07|0
1595231100000|2020-07-20 07:45:00|1901.14|1901.14|1899.51|1899.51|1901.37|1901.37|1899.44|1899.44|0
1595231400000|2020-07-20 07:50:00|1899.44|1899.44|1899.13|1899.13|1899.44|1899.44|1898.23|1898.23|0
1595231700000|2020-07-20 07:55:00|1899.19|1899.19|1900.4|1900.4|1900.4|1900.4|1898.07|1898.07|0
1595232000000|2020-07-20 08:00:00|1900.51|1900.51|1899.67|1899.67|1901.17|1901.17|1899.15|1899.15|0
1595232300000|2020-07-20 08:05:00|1899.59|1899.59|1896.79|1896.79|1899.73|1899.73|1896.33|1896.33|0
1595232600000|2020-07-20 08:10:00|1897.02|1897.02|1897.6|1897.6|1898.62|1898.62|1897.02|1897.02|0
1595232900000|2020-07-20 08:15:00|1897.77|1897.77|1899.61|1899.61|1901.02|1901.02|1897.39|1897.39|0
1595233200000|2020-07-20 08:20:00|1899.4|1899.4|1898.34|1898.34|1900.63|1900.63|1898.34|1898.34|0
1595233500000|2020-07-20 08:25:00|1898.14|1898.14|1898|1898|1898.48|1898.48|1897.51|1897.51|0
1595233800000|2020-07-20 08:30:00|1897.54|1897.54|1901.35|1901.35|1902.16|1902.16|1897.54|1897.54|0
1595234100000|2020-07-20 08:35:00|1901.07|1901.07|1902.92|1902.92|1903.38|1903.38|1900.81|1900.81|0
1595234400000|2020-07-20 08:40:00|1902.82|1902.82|1907.09|1907.09|1907.32|1907.32|1902.31|1902.31|0
1595234700000|2020-07-20 08:45:00|1907.32|1907.32|1908.57|1908.57|1909.85|1909.85|1907.32|1907.32|0
1595235000000|2020-07-20 08:50:00|1909.04|1909.04|1908.49|1908.49|1909.27|1909.27|1907.71|1907.71|0
1595235300000|2020-07-20 08:55:00|1908.32|1908.32|1910.85|1910.85|1910.85|1910.85|1908.28|1908.28|0
1595235600000|2020-07-20 09:00:00|1911|1911|1913.46|1913.46|1914.23|1914.23|1910.68|1910.68|0
1595235900000|2020-07-20 09:05:00|1912.32|1912.32|1912.97|1912.97|1913.13|1913.13|1911.86|1911.86|0
1595236200000|2020-07-20 09:10:00|1913.38|1913.38|1916.06|1916.06|1916.3|1916.3|1913.38|1913.38|0
1595236500000|2020-07-20 09:15:00|1916.1|1916.1|1913.56|1913.56|1916.1|1916.1|1913.24|1913.24|0
1595236800000|2020-07-20 09:20:00|1913.67|1913.67|1914.61|1914.61|1914.61|1914.61|1912.94|1912.94|0
1595237100000|2020-07-20 09:25:00|1914.48|1914.48|1915.63|1915.63|1915.72|1915.72|1913.32|1913.32|0
1595237400000|2020-07-20 09:30:00|1915.17|1915.17|1913.9|1913.9|1915.23|1915.23|1913.83|1913.83|0
1595237700000|2020-07-20 09:35:00|1914.03|1914.03|1914.35|1914.35|1914.35|1914.35|1913.7|1913.7|0
1595238000000|2020-07-20 09:40:00|1914.45|1914.45|1916.98|1916.98|1917.22|1917.22|1914.45|1914.45|0
1595238300000|2020-07-20 09:45:00|1916.84|1916.84|1916.72|1916.72|1917.2|1917.2|1915.82|1915.82|0
1595238600000|2020-07-20 09:50:00|1916.62|1916.62|1916.84|1916.84|1916.84|1916.84|1916.12|1916.12|0
1595238900000|2020-07-20 09:55:00|1916.9|1916.9|1915.84|1915.84|1917.88|1917.88|1915.61|1915.61|0
1595239200000|2020-07-20 10:00:00|1915.64|1915.64|1915.41|1915.41|1915.97|1915.97|1915.35|1915.35|0
1595239500000|2020-07-20 10:05:00|1915.38|1915.38|1912.71|1912.71|1915.41|1915.41|1912.28|1912.28|0
1595239800000|2020-07-20 10:10:00|1912.97|1912.97|1913.91|1913.91|1913.99|1913.99|1912.97|1912.97|0
1595240100000|2020-07-20 10:15:00|1913.76|1913.76|1911.32|1911.32|1913.76|1913.76|1911.32|1911.32|0
1595240400000|2020-07-20 10:20:00|1911.25|1911.25|1912.45|1912.45|1912.45|1912.45|1911.25|1911.25|0
1595240700000|2020-07-20 10:25:00|1912.48|1912.48|1912.74|1912.74|1914|1914|1912.08|1912.08|0
1595241000000|2020-07-20 10:30:00|1912.68|1912.68|1914.32|1914.32|1914.55|1914.55|1912.31|1912.31|0
1595241300000|2020-07-20 10:35:00|1914.52|1914.52|1912.77|1912.77|1914.52|1914.52|1912.71|1912.71|0
1595241600000|2020-07-20 10:40:00|1913|1913|1914|1914|1914|1914|1911.87|1911.87|0
1595241900000|2020-07-20 10:45:00|1914.46|1914.46|1913.85|1913.85|1914.84|1914.84|1913.85|1913.85|0
1595242200000|2020-07-20 10:50:00|1913.62|1913.62|1913.74|1913.74|1914.27|1914.27|1913.36|1913.36|0
1595242500000|2020-07-20 10:55:00|1913.47|1913.47|1913.16|1913.16|1914.15|1914.15|1912.78|1912.78|0
1595242800000|2020-07-20 11:00:00|1913.39|1913.39|1916.89|1916.89|1917.26|1917.26|1912.93|1912.93|0
1595243100000|2020-07-20 11:05:00|1916.43|1916.43|1917.96|1917.96|1917.96|1917.96|1916.2|1916.2|0
1595243400000|2020-07-20 11:10:00|1918.19|1918.19|1916.68|1916.68|1918.42|1918.42|1916.68|1916.68|0
1595243700000|2020-07-20 11:15:00|1916.65|1916.65|1917.82|1917.82|1917.82|1917.82|1916.61|1916.61|0
1595244000000|2020-07-20 11:20:00|1917.86|1917.86|1920.56|1920.56|1920.83|1920.83|1917.86|1917.86|0
1595244300000|2020-07-20 11:25:00|1920.79|1920.79|1915.82|1915.82|1921.57|1921.57|1915.82|1915.82|0
1595244600000|2020-07-20 11:30:00|1915.89|1915.89|1915.56|1915.56|1916.16|1916.16|1914.66|1914.66|0
1595244900000|2020-07-20 11:35:00|1915.85|1915.85|1917.27|1917.27|1917.27|1917.27|1915.85|1915.85|0
1595245200000|2020-07-20 11:40:00|1917.21|1917.21|1917.01|1917.01|1918.03|1918.03|1916.85|1916.85|0
1595245500000|2020-07-20 11:45:00|1916.87|1916.87|1920.2|1920.2|1920.2|1920.2|1916.85|1916.85|0
1595245800000|2020-07-20 11:50:00|1920.17|1920.17|1919.65|1919.65|1920.68|1920.68|1919.16|1919.16|0
1595246100000|2020-07-20 11:55:00|1919.36|1919.36|1918.67|1918.67|1919.36|1919.36|1918.51|1918.51|0
1595246400000|2020-07-20 12:00:00|1918.74|1918.74|1917.42|1917.42|1918.74|1918.74|1917.42|1917.42|0
1595246700000|2020-07-20 12:05:00|1917.55|1917.55|1917.41|1917.41|1918.12|1918.12|1917.3|1917.3|0
1595247000000|2020-07-20 12:10:00|1917.18|1917.18|1916.43|1916.43|1917.7|1917.7|1916.16|1916.16|0
1595247300000|2020-07-20 12:15:00|1916.37|1916.37|1918.04|1918.04|1918.04|1918.04|1916.37|1916.37|0
1595247600000|2020-07-20 12:20:00|1917.75|1917.75|1918.74|1918.74|1918.85|1918.85|1917.45|1917.45|0
1595247900000|2020-07-20 12:25:00|1918.46|1918.46|1917.04|1917.04|1918.46|1918.46|1917.04|1917.04|0
1595248200000|2020-07-20 12:30:00|1916.91|1916.91|1918.96|1918.96|1919.07|1919.07|1916.78|1916.78|0
1595248500000|2020-07-20 12:35:00|1918.89|1918.89|1920.28|1920.28|1920.73|1920.73|1918.89|1918.89|0
1595248800000|2020-07-20 12:40:00|1920.32|1920.32|1919.65|1919.65|1920.71|1920.71|1919.65|1919.65|0
1595249100000|2020-07-20 12:45:00|1919.68|1919.68|1920.63|1920.63|1920.7|1920.7|1919.68|1919.68|0
1595249400000|2020-07-20 12:50:00|1920.69|1920.69|1921.95|1921.95|1922.71|1922.71|1920.69|1920.69|0
1595249700000|2020-07-20 12:55:00|1922.02|1922.02|1925.06|1925.06|1925.9|1925.9|1922.02|1922.02|0
1595250000000|2020-07-20 13:00:00|1924.83|1924.83|1924.64|1924.64|1925.03|1925.03|1923.51|1923.51|0
1595250300000|2020-07-20 13:05:00|1924.78|1924.78|1924.66|1924.66|1924.97|1924.97|1924.19|1924.19|0
1595250600000|2020-07-20 13:10:00|1924.78|1924.78|1925.31|1925.31|1925.31|1925.31|1923.94|1923.94|0
1595250900000|2020-07-20 13:15:00|1925.08|1925.08|1925.23|1925.23|1925.3|1925.3|1924.03|1924.03|0
1595251200000|2020-07-20 13:20:00|1925.36|1925.36|1927.88|1927.88|1928.48|1928.48|1925.36|1925.36|0
1595251500000|2020-07-20 13:25:00|1927.92|1927.92|1929.57|1929.57|1931.09|1931.09|1927.92|1927.92|0
1595251800000|2020-07-20 13:30:00|1929.64|1929.64|1932.31|1932.31|1934.8|1934.8|1929.17|1929.17|0
1595252100000|2020-07-20 13:35:00|1932.34|1932.34|1931.3|1931.3|1932.68|1932.68|1926.37|1926.37|0
1595252400000|2020-07-20 13:40:00|1931.07|1931.07|1931.36|1931.36|1933.75|1933.75|1930.73|1930.73|0
1595252700000|2020-07-20 13:45:00|1931.32|1931.32|1932.33|1932.33|1933.61|1933.61|1929.51|1929.51|0
1595253000000|2020-07-20 13:50:00|1932.43|1932.43|1936.53|1936.53|1936.66|1936.66|1932.04|1932.04|0
1595253300000|2020-07-20 13:55:00|1936.43|1936.43|1935.87|1935.87|1937.34|1937.34|1935.55|1935.55|0
1595253600000|2020-07-20 14:00:00|1935.84|1935.84|1936.38|1936.38|1936.89|1936.89|1934.27|1934.27|0
1595253900000|2020-07-20 14:05:00|1936.61|1936.61|1939.21|1939.21|1940.39|1940.39|1936.26|1936.26|0
1595254200000|2020-07-20 14:10:00|1939.17|1939.17|1938.74|1938.74|1939.37|1939.37|1937.76|1937.76|0
1595254500000|2020-07-20 14:15:00|1938.87|1938.87|1939.97|1939.97|1941.06|1941.06|1937.86|1937.86|0
1595254800000|2020-07-20 14:20:00|1940|1940|1939.35|1939.35|1940.12|1940.12|1938.72|1938.72|0
1595255100000|2020-07-20 14:25:00|1939.48|1939.48|1940.59|1940.59|1941.29|1941.29|1937.86|1937.86|0
1595255400000|2020-07-20 14:30:00|1940.37|1940.37|1941.28|1941.28|1941.81|1941.81|1940.37|1940.37|0
1595255700000|2020-07-20 14:35:00|1941.54|1941.54|1941.69|1941.69|1942.52|1942.52|1941.4|1941.4|0
1595256000000|2020-07-20 14:40:00|1941.23|1941.23|1940.62|1940.62|1941.83|1941.83|1939.9|1939.9|0
1595256300000|2020-07-20 14:45:00|1940.16|1940.16|1940.11|1940.11|1942.1|1942.1|1938.81|1938.81|0
1595256600000|2020-07-20 14:50:00|1940.15|1940.15|1942.98|1942.98|1943.05|1943.05|1939.92|1939.92|0
1595256900000|2020-07-20 14:55:00|1943.21|1943.21|1941.66|1941.66|1944.92|1944.92|1941.26|1941.26|0
1595257200000|2020-07-20 15:00:00|1941.59|1941.59|1942.82|1942.82|1942.82|1942.82|1941.29|1941.29|0
1595257500000|2020-07-20 15:05:00|1942.88|1942.88|1944.15|1944.15|1944.15|1944.15|1939.08|1939.08|0
1595257800000|2020-07-20 15:10:00|1944.07|1944.07|1942.65|1942.65|1944.12|1944.12|1942.27|1942.27|0
1595258100000|2020-07-20 15:15:00|1942.61|1942.61|1942.6|1942.6|1943.55|1943.55|1942.07|1942.07|0
1595258400000|2020-07-20 15:20:00|1942.34|1942.34|1941.95|1941.95|1943.32|1943.32|1941.67|1941.67|0
1595258700000|2020-07-20 15:25:00|1942.18|1942.18|1942.7|1942.7|1944.17|1944.17|1941.7|1941.7|0
1595315700000|2020-07-21 07:15:00|1963.25|1963.25|1962.73|1962.73|1964.3|1964.3|1962.58|1962.58|0
1595316000000|2020-07-21 07:20:00|1962.34|1962.34|1957.79|1957.79|1962.47|1962.47|1957.55|1957.55|0
1595316300000|2020-07-21 07:25:00|1957.75|1957.75|1959.71|1959.71|1961.47|1961.47|1957.75|1957.75|0
1595316600000|2020-07-21 07:30:00|1959.85|1959.85|1961.02|1961.02|1961.4|1961.4|1958.64|1958.64|0
1595316900000|2020-07-21 07:35:00|1960.81|1960.81|1962.44|1962.44|1963.38|1963.38|1959.98|1959.98|0
1595317200000|2020-07-21 07:40:00|1962.24|1962.24|1960.5|1960.5|1962.53|1962.53|1959.11|1959.11|0
1595317500000|2020-07-21 07:45:00|1960.04|1960.04|1962.97|1962.97|1964.3|1964.3|1960.04|1960.04|0
1595317800000|2020-07-21 07:50:00|1962.74|1962.74|1964.83|1964.83|1964.83|1964.83|1960.99|1960.99|0
1595318100000|2020-07-21 07:55:00|1964.54|1964.54|1967.92|1967.92|1967.92|1967.92|1964.54|1964.54|0
1595318400000|2020-07-21 08:00:00|1967.63|1967.63|1966.61|1966.61|1967.63|1967.63|1965.59|1965.59|0
1595318700000|2020-07-21 08:05:00|1966.9|1966.9|1969.65|1969.65|1969.92|1969.92|1966.9|1966.9|0
1595319000000|2020-07-21 08:10:00|1970.11|1970.11|1969.7|1969.7|1971.94|1971.94|1968.74|1968.74|0
1595319300000|2020-07-21 08:15:00|1969.41|1969.41|1966.88|1966.88|1970.28|1970.28|1966.88|1966.88|0
1595319600000|2020-07-21 08:20:00|1966.66|1966.66|1970.98|1970.98|1971.13|1971.13|1966.66|1966.66|0
1595319900000|2020-07-21 08:25:00|1970.75|1970.75|1975.23|1975.23|1975.46|1975.46|1970.75|1970.75|0
1595320200000|2020-07-21 08:30:00|1975.26|1975.26|1974.11|1974.11|1975.56|1975.56|1972.5|1972.5|0
1595320500000|2020-07-21 08:35:00|1974.14|1974.14|1973.53|1973.53|1975.28|1975.28|1972.65|1972.65|0
1595320800000|2020-07-21 08:40:00|1973.24|1973.24|1975.57|1975.57|1975.92|1975.92|1973.24|1973.24|0
1595321100000|2020-07-21 08:45:00|1975.8|1975.8|1975.25|1975.25|1975.8|1975.8|1973.1|1973.1|0
1595321400000|2020-07-21 08:50:00|1975.54|1975.54|1975.69|1975.69|1977.13|1977.13|1975.49|1975.49|0
1595321700000|2020-07-21 08:55:00|1975.56|1975.56|1971.81|1971.81|1975.71|1975.71|1971.44|1971.44|0
1595322000000|2020-07-21 09:00:00|1971.98|1971.98|1971.25|1971.25|1971.98|1971.98|1970.59|1970.59|0
1595322300000|2020-07-21 09:05:00|1971.48|1971.48|1974.14|1974.14|1974.14|1974.14|1971.27|1971.27|0
1595322600000|2020-07-21 09:10:00|1973.91|1973.91|1969.73|1969.73|1974.13|1974.13|1969.73|1969.73|0
1595322900000|2020-07-21 09:15:00|1969.56|1969.56|1966.07|1966.07|1969.62|1969.62|1965.31|1965.31|0
1595323200000|2020-07-21 09:20:00|1966.3|1966.3|1965.03|1965.03|1966.41|1966.41|1964.41|1964.41|0
1595323500000|2020-07-21 09:25:00|1964.8|1964.8|1968.72|1968.72|1968.72|1968.72|1964.8|1964.8|0
1595323800000|2020-07-21 09:30:00|1968.82|1968.82|1968.05|1968.05|1968.86|1968.86|1967.37|1967.37|0
1595324100000|2020-07-21 09:35:00|1967.98|1967.98|1968.77|1968.77|1968.77|1968.77|1967.95|1967.95|0
1595324400000|2020-07-21 09:40:00|1969.05|1969.05|1969.22|1969.22|1969.91|1969.91|1967.85|1967.85|0
1595324700000|2020-07-21 09:45:00|1969.51|1969.51|1968.78|1968.78|1969.51|1969.51|1967.34|1967.34|0
1595325000000|2020-07-21 09:50:00|1969.04|1969.04|1968.41|1968.41|1969.07|1969.07|1967.82|1967.82|0
1595325300000|2020-07-21 09:55:00|1968.18|1968.18|1965.91|1965.91|1968.18|1968.18|1965.29|1965.29|0
1595325600000|2020-07-21 10:00:00|1965.74|1965.74|1966.6|1966.6|1967.35|1967.35|1965.74|1965.74|0
1595325900000|2020-07-21 10:05:00|1966.89|1966.89|1969.76|1969.76|1969.76|1969.76|1966.89|1966.89|0
1595326200000|2020-07-21 10:10:00|1969.99|1969.99|1971.85|1971.85|1972.1|1972.1|1969.86|1969.86|0
1595326500000|2020-07-21 10:15:00|1971.62|1971.62|1970.83|1970.83|1971.62|1971.62|1970.67|1970.67|0
1595326800000|2020-07-21 10:20:00|1971.1|1971.1|1970.62|1970.62|1971.37|1971.37|1970.37|1970.37|0
1595327100000|2020-07-21 10:25:00|1970.39|1970.39|1970.11|1970.11|1970.79|1970.79|1969.72|1969.72|0
1595327400000|2020-07-21 10:30:00|1970.34|1970.34|1971.83|1971.83|1972.27|1972.27|1969.68|1969.68|0
1595327700000|2020-07-21 10:35:00|1971.7|1971.7|1970.55|1970.55|1971.77|1971.77|1970.47|1970.47|0
1595328000000|2020-07-21 10:40:00|1970.32|1970.32|1971.31|1971.31|1971.4|1971.4|1970.25|1970.25|0
1595328300000|2020-07-21 10:45:00|1971.38|1971.38|1973.19|1973.19|1973.46|1973.46|1971.38|1971.38|0
1595328600000|2020-07-21 10:50:00|1973.32|1973.32|1972.19|1972.19|1973.65|1973.65|1972.19|1972.19|0
1595328900000|2020-07-21 10:55:00|1972.48|1972.48|1970.76|1970.76|1972.48|1972.48|1970.76|1970.76|0
1595329200000|2020-07-21 11:00:00|1970.47|1970.47|1971.63|1971.63|1971.67|1971.67|1969.8|1969.8|0
1595329500000|2020-07-21 11:05:00|1971.86|1971.86|1972.75|1972.75|1973.18|1973.18|1971.64|1971.64|0
1595329800000|2020-07-21 11:10:00|1972.68|1972.68|1974.4|1974.4|1974.4|1974.4|1972.41|1972.41|0
1595330100000|2020-07-21 11:15:00|1974.36|1974.36|1970.45|1970.45|1974.36|1974.36|1970.32|1970.32|0
1595330400000|2020-07-21 11:20:00|1970.49|1970.49|1968.68|1968.68|1970.78|1970.78|1967.93|1967.93|0
1595330700000|2020-07-21 11:25:00|1968.97|1968.97|1969.35|1969.35|1969.35|1969.35|1968.12|1968.12|0
1595331000000|2020-07-21 11:30:00|1969.32|1969.32|1968.38|1968.38|1969.65|1969.65|1966.81|1966.81|0
1595331300000|2020-07-21 11:35:00|1969.3|1969.3|1970.79|1970.79|1971.88|1971.88|1969.3|1969.3|0
1595331600000|2020-07-21 11:40:00|1970.59|1970.59|1972.04|1972.04|1972.27|1972.27|1969.54|1969.54|0
1595331900000|2020-07-21 11:45:00|1972.33|1972.33|1975.13|1975.13|1975.59|1975.59|1971.95|1971.95|0
1595332200000|2020-07-21 11:50:00|1974.9|1974.9|1977.38|1977.38|1977.42|1977.42|1974.67|1974.67|0
1595332500000|2020-07-21 11:55:00|1977.15|1977.15|1979.78|1979.78|1979.78|1979.78|1977.15|1977.15|0
1595332800000|2020-07-21 12:00:00|1980.36|1980.36|1983.03|1983.03|1983.89|1983.89|1980.36|1980.36|0
1595333100000|2020-07-21 12:05:00|1982.99|1982.99|1981.88|1981.88|1983.03|1983.03|1981.49|1981.49|0
1595333400000|2020-07-21 12:10:00|1981.65|1981.65|1981.8|1981.8|1983.94|1983.94|1980.37|1980.37|0
1595333700000|2020-07-21 12:15:00|1981.67|1981.67|1982.19|1982.19|1982.85|1982.85|1981.5|1981.5|0
1595334000000|2020-07-21 12:20:00|1982.32|1982.32|1983.1|1983.1|1983.1|1983.1|1981.03|1981.03|0
1595334300000|2020-07-21 12:25:00|1982.87|1982.87|1981.61|1981.61|1983.67|1983.67|1981.61|1981.61|0
1595334600000|2020-07-21 12:30:00|1981.57|1981.57|1983.7|1983.7|1983.7|1983.7|1979.29|1979.29|0
1595334900000|2020-07-21 12:35:00|1983.8|1983.8|1987.27|1987.27|1988.88|1988.88|1983.8|1983.8|0
1595335200000|2020-07-21 12:40:00|1987.73|1987.73|1985.31|1985.31|1987.73|1987.73|1984.9|1984.9|0
1595335500000|2020-07-21 12:45:00|1985.02|1985.02|1986.93|1986.93|1986.93|1986.93|1984.84|1984.84|0
1595335800000|2020-07-21 12:50:00|1987.11|1987.11|1986.86|1986.86|1987.27|1987.27|1985.81|1985.81|0
1595336100000|2020-07-21 12:55:00|1986.28|1986.28|1987.18|1987.18|1987.57|1987.57|1985.92|1985.92|0
1595336400000|2020-07-21 13:00:00|1987.41|1987.41|1983.88|1983.88|1987.41|1987.41|1983.88|1983.88|0
1595336700000|2020-07-21 13:05:00|1983.65|1983.65|1985.83|1985.83|1985.83|1985.83|1983.07|1983.07|0
1595337000000|2020-07-21 13:10:00|1986.06|1986.06|1985.13|1985.13|1986.49|1986.49|1984.79|1984.79|0
1595337300000|2020-07-21 13:15:00|1985.27|1985.27|1985.36|1985.36|1985.95|1985.95|1984.76|1984.76|0
1595337600000|2020-07-21 13:20:00|1985.21|1985.21|1985.74|1985.74|1986.75|1986.75|1985.21|1985.21|0
1595337900000|2020-07-21 13:25:00|1985.6|1985.6|1985.36|1985.36|1986.12|1986.12|1984.68|1984.68|0
1595338200000|2020-07-21 13:30:00|1985.43|1985.43|1985.34|1985.34|1986.08|1986.08|1983.7|1983.7|0
1595338500000|2020-07-21 13:35:00|1985.21|1985.21|1980.94|1980.94|1985.96|1985.96|1980.57|1980.57|0
1595338800000|2020-07-21 13:40:00|1981.46|1981.46|1973.87|1973.87|1981.46|1981.46|1973.87|1973.87|0
1595339100000|2020-07-21 13:45:00|1974.16|1974.16|1971.41|1971.41|1974.16|1974.16|1969.23|1969.23|0
1595339400000|2020-07-21 13:50:00|1971.27|1971.27|1973.41|1973.41|1973.41|1973.41|1969.5|1969.5|0
1595339700000|2020-07-21 13:55:00|1973.81|1973.81|1973.93|1973.93|1975|1975|1973.11|1973.11|0
1595340000000|2020-07-21 14:00:00|1973.81|1973.81|1970|1970|1973.81|1973.81|1969.93|1969.93|0
1595340300000|2020-07-21 14:05:00|1970.07|1970.07|1970.27|1970.27|1970.47|1970.47|1966.05|1966.05|0
1595340600000|2020-07-21 14:10:00|1970.73|1970.73|1970.65|1970.65|1971.33|1971.33|1969.8|1969.8|0
1595340900000|2020-07-21 14:15:00|1970.61|1970.61|1972.03|1972.03|1972.03|1972.03|1966.27|1966.27|0
1595341200000|2020-07-21 14:20:00|1972.3|1972.3|1968.41|1968.41|1972.3|1972.3|1968.12|1968.12|0
1595341500000|2020-07-21 14:25:00|1968.34|1968.34|1960.27|1960.27|1968.34|1968.34|1959.15|1959.15|0
1595341800000|2020-07-21 14:30:00|1960.04|1960.04|1962.8|1962.8|1962.8|1962.8|1958.04|1958.04|0
1595342100000|2020-07-21 14:35:00|1963.09|1963.09|1963.59|1963.59|1963.85|1963.85|1961.7|1961.7|0
1595342400000|2020-07-21 14:40:00|1963.62|1963.62|1963.7|1963.7|1964.53|1964.53|1962.59|1962.59|0
1595342700000|2020-07-21 14:45:00|1963.47|1963.47|1963.59|1963.59|1964|1964|1962.53|1962.53|0
1595343000000|2020-07-21 14:50:00|1963.66|1963.66|1964.63|1964.63|1964.69|1964.69|1962.95|1962.95|0
1595343300000|2020-07-21 14:55:00|1964.6|1964.6|1962.91|1962.91|1965.63|1965.63|1962.39|1962.39|0
1595343600000|2020-07-21 15:00:00|1962.95|1962.95|1962.39|1962.39|1962.95|1962.95|1962|1962|0
1595343900000|2020-07-21 15:05:00|1962.36|1962.36|1955.47|1955.47|1962.36|1962.36|1954.68|1954.68|0
1595344200000|2020-07-21 15:10:00|1955.34|1955.34|1954.7|1954.7|1955.61|1955.61|1953.33|1953.33|0
1595344500000|2020-07-21 15:15:00|1954.66|1954.66|1954.54|1954.54|1956.44|1956.44|1954.37|1954.37|0
1595344800000|2020-07-21 15:20:00|1954.48|1954.48|1952.91|1952.91|1954.61|1954.61|1951.78|1951.78|0
1595345100000|2020-07-21 15:25:00|1952.95|1952.95|1954.04|1954.04|1954.12|1954.12|1949.61|1949.61|0
1595402100000|2020-07-22 07:15:00|1958.89|1958.89|1962.66|1962.66|1963.92|1963.92|1958.89|1958.89|0
1595402400000|2020-07-22 07:20:00|1962.87|1962.87|1968.7|1968.7|1968.7|1968.7|1962.81|1962.81|0
1595402700000|2020-07-22 07:25:00|1968.47|1968.47|1975.39|1975.39|1975.54|1975.54|1968.47|1968.47|0
1595403000000|2020-07-22 07:30:00|1974.79|1974.79|1973.37|1973.37|1975.57|1975.57|1971.86|1971.86|0
1595403300000|2020-07-22 07:35:00|1973.23|1973.23|1970.87|1970.87|1973.6|1973.6|1970.54|1970.54|0
1595403600000|2020-07-22 07:40:00|1970.65|1970.65|1970.11|1970.11|1971.27|1971.27|1969.36|1969.36|0
1595403900000|2020-07-22 07:45:00|1969.82|1969.82|1971.6|1971.6|1971.9|1971.9|1968.89|1968.89|0
1595404200000|2020-07-22 07:50:00|1971.23|1971.23|1965.9|1965.9|1971.78|1971.78|1964.53|1964.53|0
1595404500000|2020-07-22 07:55:00|1965.83|1965.83|1965.92|1965.92|1967.06|1967.06|1965.36|1965.36|0
1595404800000|2020-07-22 08:00:00|1966.32|1966.32|1967.55|1967.55|1969.37|1969.37|1966.03|1966.03|0
1595405100000|2020-07-22 08:05:00|1967.47|1967.47|1967.36|1967.36|1967.79|1967.79|1966.49|1966.49|0
1595405400000|2020-07-22 08:10:00|1967.43|1967.43|1967.88|1967.88|1969.35|1969.35|1966.62|1966.62|0
1595405700000|2020-07-22 08:15:00|1967.95|1967.95|1967.76|1967.76|1968.21|1968.21|1967.38|1967.38|0
1595406000000|2020-07-22 08:20:00|1967.47|1967.47|1969.94|1969.94|1971.03|1971.03|1967.34|1967.34|0
1595406300000|2020-07-22 08:25:00|1969.88|1969.88|1969.42|1969.42|1971.32|1971.32|1969.42|1969.42|0
1595406600000|2020-07-22 08:30:00|1969.31|1969.31|1970.27|1970.27|1970.54|1970.54|1968.23|1968.23|0
1595406900000|2020-07-22 08:35:00|1970.2|1970.2|1969.58|1969.58|1971.21|1971.21|1969.34|1969.34|0
1595407200000|2020-07-22 08:40:00|1969.38|1969.38|1969.73|1969.73|1970.88|1970.88|1969.01|1969.01|0
1595407500000|2020-07-22 08:45:00|1969.53|1969.53|1969.04|1969.04|1969.53|1969.53|1968.65|1968.65|0
1595407800000|2020-07-22 08:50:00|1969.15|1969.15|1966.26|1966.26|1969.53|1969.53|1966.26|1966.26|0
1595408100000|2020-07-22 08:55:00|1966.49|1966.49|1968.53|1968.53|1969.17|1969.17|1966.49|1966.49|0
1595408400000|2020-07-22 09:00:00|1968.23|1968.23|1967.49|1967.49|1969.61|1969.61|1967.2|1967.2|0
1595408700000|2020-07-22 09:05:00|1967.87|1967.87|1969.32|1969.32|1970.18|1970.18|1967.51|1967.51|0
1595409000000|2020-07-22 09:10:00|1968.4|1968.4|1963.79|1963.79|1968.4|1968.4|1963.66|1963.66|0
1595409300000|2020-07-22 09:15:00|1963.56|1963.56|1965.59|1965.59|1965.59|1965.59|1963.25|1963.25|0
1595409600000|2020-07-22 09:20:00|1965.51|1965.51|1967.34|1967.34|1967.57|1967.57|1965.02|1965.02|0
1595409900000|2020-07-22 09:25:00|1967.47|1967.47|1964.35|1964.35|1967.47|1967.47|1964.12|1964.12|0
1595410200000|2020-07-22 09:30:00|1964.49|1964.49|1966.8|1966.8|1967.31|1967.31|1964.42|1964.42|0
1595410500000|2020-07-22 09:35:00|1966.9|1966.9|1967.55|1967.55|1968.01|1968.01|1965.42|1965.42|0
1595410800000|2020-07-22 09:40:00|1967.61|1967.61|1969.04|1969.04|1969.04|1969.04|1967.61|1967.61|0
1595411100000|2020-07-22 09:45:00|1969.31|1969.31|1968.39|1968.39|1969.6|1969.6|1968.39|1968.39|0
1595411400000|2020-07-22 09:50:00|1968.45|1968.45|1968.28|1968.28|1968.7|1968.7|1967.85|1967.85|0
1595411700000|2020-07-22 09:55:00|1968.43|1968.43|1969.9|1969.9|1969.91|1969.91|1967.71|1967.71|0
1595412000000|2020-07-22 10:00:00|1970.04|1970.04|1968.77|1968.77|1970.04|1970.04|1968.77|1968.77|0
1595412300000|2020-07-22 10:05:00|1969|1969|1969.36|1969.36|1970.06|1970.06|1968.69|1968.69|0
1595412600000|2020-07-22 10:10:00|1969.43|1969.43|1968.38|1968.38|1970.33|1970.33|1968.03|1968.03|0
1595412900000|2020-07-22 10:15:00|1968.15|1968.15|1969.07|1969.07|1969.24|1969.24|1967.61|1967.61|0
1595413200000|2020-07-22 10:20:00|1969.36|1969.36|1968.95|1968.95|1969.88|1969.88|1968.11|1968.11|0
1595413500000|2020-07-22 10:25:00|1968.92|1968.92|1968.72|1968.72|1970.54|1970.54|1968.72|1968.72|0
1595413800000|2020-07-22 10:30:00|1968.87|1968.87|1968.62|1968.62|1969.32|1969.32|1968.62|1968.62|0
1595414100000|2020-07-22 10:35:00|1968.48|1968.48|1967.26|1967.26|1968.58|1968.58|1966.49|1966.49|0
1595414400000|2020-07-22 10:40:00|1967.41|1967.41|1970.34|1970.34|1970.56|1970.56|1967.41|1967.41|0
1595414700000|2020-07-22 10:45:00|1971.25|1971.25|1972.35|1972.35|1972.81|1972.81|1971.25|1971.25|0
1595415000000|2020-07-22 10:50:00|1972.27|1972.27|1972.99|1972.99|1973.27|1973.27|1972.2|1972.2|0
1595415300000|2020-07-22 10:55:00|1972.86|1972.86|1973.13|1973.13|1973.13|1973.13|1972|1972|0
1595415600000|2020-07-22 11:00:00|1973.07|1973.07|1976.43|1976.43|1976.51|1976.51|1972.92|1972.92|0
1595415900000|2020-07-22 11:05:00|1976.47|1976.47|1976.2|1976.2|1976.54|1976.54|1975.16|1975.16|0
1595416200000|2020-07-22 11:10:00|1976.24|1976.24|1975.78|1975.78|1976.79|1976.79|1975.67|1975.67|0
1595416500000|2020-07-22 11:15:00|1975.85|1975.85|1974.35|1974.35|1976.23|1976.23|1972.74|1972.74|0
1595416800000|2020-07-22 11:20:00|1974.5|1974.5|1976.43|1976.43|1976.5|1976.5|1974.5|1974.5|0
1595417100000|2020-07-22 11:25:00|1976.56|1976.56|1976.52|1976.52|1977.23|1977.23|1976.36|1976.36|0
1595417400000|2020-07-22 11:30:00|1976.62|1976.62|1977.83|1977.83|1978.41|1978.41|1976.54|1976.54|0
1595417700000|2020-07-22 11:35:00|1977.9|1977.9|1980.24|1980.24|1980.24|1980.24|1977.9|1977.9|0
1595418000000|2020-07-22 11:40:00|1980.21|1980.21|1979.96|1979.96|1980.88|1980.88|1979.91|1979.91|0
1595418300000|2020-07-22 11:45:00|1980.24|1980.24|1979.82|1979.82|1980.47|1980.47|1979.41|1979.41|0
1595418600000|2020-07-22 11:50:00|1979.92|1979.92|1979.19|1979.19|1980.1|1980.1|1978.95|1978.95|0
1595418900000|2020-07-22 11:55:00|1979.23|1979.23|1980.44|1980.44|1980.48|1980.48|1979.23|1979.23|0
1595419200000|2020-07-22 12:00:00|1980.68|1980.68|1980.1|1980.1|1980.72|1980.72|1979.08|1979.08|0
1595419500000|2020-07-22 12:05:00|1980.25|1980.25|1981.8|1981.8|1982.07|1982.07|1980.25|1980.25|0
1595419800000|2020-07-22 12:10:00|1981.88|1981.88|1982.14|1982.14|1982.79|1982.79|1981.88|1981.88|0
1595420100000|2020-07-22 12:15:00|1982.07|1982.07|1978.96|1978.96|1982.07|1982.07|1978.93|1978.93|0
1595420400000|2020-07-22 12:20:00|1978.82|1978.82|1978|1978|1979.02|1979.02|1977.76|1977.76|0
1595420700000|2020-07-22 12:25:00|1978.15|1978.15|1976.31|1976.31|1978.15|1978.15|1975.97|1975.97|0
1595421000000|2020-07-22 12:30:00|1976.04|1976.04|1977.7|1977.7|1977.9|1977.9|1975.98|1975.98|0
1595421300000|2020-07-22 12:35:00|1977.57|1977.57|1979.03|1979.03|1979.49|1979.49|1977.44|1977.44|0
1595421600000|2020-07-22 12:40:00|1978.9|1978.9|1978.54|1978.54|1978.9|1978.9|1977.85|1977.85|0
1595421900000|2020-07-22 12:45:00|1978.72|1978.72|1978.52|1978.52|1979.7|1979.7|1978.32|1978.32|0
1595422200000|2020-07-22 12:50:00|1978.98|1978.98|1979.08|1979.08|1979.32|1979.32|1978.82|1978.82|0
1595422500000|2020-07-22 12:55:00|1979.22|1979.22|1980.05|1980.05|1980.05|1980.05|1979.14|1979.14|0
1595422800000|2020-07-22 13:00:00|1979.6|1979.6|1981.42|1981.42|1981.68|1981.68|1978.91|1978.91|0
1595423100000|2020-07-22 13:05:00|1980.96|1980.96|1980.52|1980.52|1981.71|1981.71|1980.4|1980.4|0
1595423400000|2020-07-22 13:10:00|1980.29|1980.29|1980.66|1980.66|1981.18|1981.18|1980.08|1980.08|0
1595423700000|2020-07-22 13:15:00|1980.57|1980.57|1977.29|1977.29|1980.57|1980.57|1976.92|1976.92|0
1595424000000|2020-07-22 13:20:00|1976.83|1976.83|1973.89|1973.89|1976.83|1976.83|1973.89|1973.89|0
1595424300000|2020-07-22 13:25:00|1973.82|1973.82|1974.22|1974.22|1974.94|1974.94|1973.13|1973.13|0
1595424600000|2020-07-22 13:30:00|1974.19|1974.19|1976.67|1976.67|1977.2|1977.2|1973.82|1973.82|0
1595424900000|2020-07-22 13:35:00|1976.8|1976.8|1977.71|1977.71|1978.89|1978.89|1976.63|1976.63|0
1595425200000|2020-07-22 13:40:00|1977.78|1977.78|1982.48|1982.48|1982.48|1982.48|1977.78|1977.78|0
1595425500000|2020-07-22 13:45:00|1982.25|1982.25|1982.56|1982.56|1983.88|1983.88|1982.02|1982.02|0
1595425800000|2020-07-22 13:50:00|1982.79|1982.79|1984.27|1984.27|1984.34|1984.34|1982.77|1982.77|0
1595426100000|2020-07-22 13:55:00|1984.33|1984.33|1983.91|1983.91|1985.91|1985.91|1983.91|1983.91|0
1595426400000|2020-07-22 14:00:00|1983.77|1983.77|1983.75|1983.75|1983.78|1983.78|1982.1|1982.1|0
1595426700000|2020-07-22 14:05:00|1983.67|1983.67|1984.57|1984.57|1984.57|1984.57|1983.44|1983.44|0
1595427000000|2020-07-22 14:10:00|1984.25|1984.25|1982.23|1982.23|1984.39|1984.39|1982.23|1982.23|0
1595427300000|2020-07-22 14:15:00|1982.59|1982.59|1983.56|1983.56|1983.6|1983.6|1982.42|1982.42|0
1595427600000|2020-07-22 14:20:00|1983.33|1983.33|1982.62|1982.62|1984.01|1984.01|1982.45|1982.45|0
1595427900000|2020-07-22 14:25:00|1982.85|1982.85|1978.97|1978.97|1983.34|1983.34|1978.68|1978.68|0
1595428200000|2020-07-22 14:30:00|1978.84|1978.84|1978.53|1978.53|1979.3|1979.3|1977.38|1977.38|0
1595428500000|2020-07-22 14:35:00|1978.46|1978.46|1977.58|1977.58|1978.53|1978.53|1976.72|1976.72|0
1595428800000|2020-07-22 14:40:00|1977.62|1977.62|1975.53|1975.53|1977.65|1977.65|1974.88|1974.88|0
1595429100000|2020-07-22 14:45:00|1975.68|1975.68|1972.1|1972.1|1975.75|1975.75|1971.87|1971.87|0
1595429400000|2020-07-22 14:50:00|1972.04|1972.04|1969.64|1969.64|1972.04|1972.04|1968.75|1968.75|0
1595429700000|2020-07-22 14:55:00|1969.57|1969.57|1972.56|1972.56|1973.21|1973.21|1969.57|1969.57|0
1595430000000|2020-07-22 15:00:00|1972.33|1972.33|1974.18|1974.18|1974.33|1974.33|1972.04|1972.04|0
1595430300000|2020-07-22 15:05:00|1974.41|1974.41|1973.21|1973.21|1974.41|1974.41|1972.45|1972.45|0
1595430600000|2020-07-22 15:10:00|1973.17|1973.17|1971.59|1971.59|1973.41|1973.41|1971.44|1971.44|0
1595430900000|2020-07-22 15:15:00|1971.52|1971.52|1972.72|1972.72|1972.88|1972.88|1971.45|1971.45|0
1595431200000|2020-07-22 15:20:00|1972.76|1972.76|1973.9|1973.9|1974.46|1974.46|1972.07|1972.07|0
1595431500000|2020-07-22 15:25:00|1973.96|1973.96|1971.81|1971.81|1974.76|1974.76|1971.81|1971.81|0
1595488500000|2020-07-23 07:15:00|1971.94|1971.94|1974.3|1974.3|1975.11|1975.11|1969.48|1969.48|0
1595488800000|2020-07-23 07:20:00|1972.95|1972.95|1974.88|1974.88|1978.06|1978.06|1971.49|1971.49|0
1595489100000|2020-07-23 07:25:00|1975.11|1975.11|1979.19|1979.19|1979.42|1979.42|1975.11|1975.11|0
1595489400000|2020-07-23 07:30:00|1979.28|1979.28|1980.59|1980.59|1984.22|1984.22|1978.94|1978.94|0
1595489700000|2020-07-23 07:35:00|1980.88|1980.88|1985.2|1985.2|1985.2|1985.2|1980.53|1980.53|0
1595490000000|2020-07-23 07:40:00|1985.43|1985.43|1986.23|1986.23|1986.77|1986.77|1983.64|1983.64|0
1595490300000|2020-07-23 07:45:00|1986|1986|1989.38|1989.38|1989.61|1989.61|1986|1986|0
1595490600000|2020-07-23 07:50:00|1988.46|1988.46|1990.59|1990.59|1990.59|1990.59|1986.6|1986.6|0
1595490900000|2020-07-23 07:55:00|1990.36|1990.36|1999.73|1999.73|2000.28|2000.28|1990.36|1990.36|0
1595491200000|2020-07-23 08:00:00|2000.65|2000.65|2005.78|2005.78|2005.78|2005.78|2000.56|2000.56|0
1595491500000|2020-07-23 08:05:00|2005.2|2005.2|2007.97|2007.97|2011.07|2011.07|2005.2|2005.2|0
1595491800000|2020-07-23 08:10:00|2008.25|2008.25|2010.34|2010.34|2010.8|2010.8|2006.07|2006.07|0
1595492100000|2020-07-23 08:15:00|2009.47|2009.47|2011.44|2011.44|2014.29|2014.29|2009.47|2009.47|0
1595492400000|2020-07-23 08:20:00|2010.98|2010.98|2007.17|2007.17|2011.16|2011.16|2006.3|2006.3|0
1595492700000|2020-07-23 08:25:00|2007.86|2007.86|2013.21|2013.21|2013.21|2013.21|2007.86|2007.86|0
1595493000000|2020-07-23 08:30:00|2013.44|2013.44|2015.64|2015.64|2015.82|2015.82|2012.24|2012.24|0
1595493300000|2020-07-23 08:35:00|2015.87|2015.87|2014.76|2014.76|2016.95|2016.95|2014.23|2014.23|0
1595493600000|2020-07-23 08:40:00|2014.99|2014.99|2013.07|2013.07|2015.19|2015.19|2012.74|2012.74|0
1595493900000|2020-07-23 08:45:00|2012.78|2012.78|2011.07|2011.07|2013.83|2013.83|2010.84|2010.84|0
1595494200000|2020-07-23 08:50:00|2011.36|2011.36|2011.81|2011.81|2012.44|2012.44|2010.48|2010.48|0
1595494500000|2020-07-23 08:55:00|2011.52|2011.52|2008.79|2008.79|2011.52|2011.52|2008.01|2008.01|0
1595494800000|2020-07-23 09:00:00|2009.01|2009.01|2007.15|2007.15|2009.47|2009.47|2007.15|2007.15|0
1595495100000|2020-07-23 09:05:00|2007.46|2007.46|2010.84|2010.84|2011.07|2011.07|2007.34|2007.34|0
1595495400000|2020-07-23 09:10:00|2010.77|2010.77|2008.67|2008.67|2010.81|2010.81|2008.33|2008.33|0
1595495700000|2020-07-23 09:15:00|2007.29|2007.29|2007.01|2007.01|2008.3|2008.3|2006.35|2006.35|0
1595496000000|2020-07-23 09:20:00|2007.15|2007.15|2007.39|2007.39|2007.53|2007.53|2007.01|2007.01|0
1595496300000|2020-07-23 09:25:00|2007.53|2007.53|2005.87|2005.87|2007.99|2007.99|2005.87|2005.87|0
1595496600000|2020-07-23 09:30:00|2005.58|2005.58|2007.02|2007.02|2007.94|2007.94|2005.29|2005.29|0
1595496900000|2020-07-23 09:35:00|2006.79|2006.79|2008.36|2008.36|2009.69|2009.69|2006.79|2006.79|0
1595497200000|2020-07-23 09:40:00|2008.26|2008.26|2006.73|2006.73|2009.18|2009.18|2006.73|2006.73|0
1595497500000|2020-07-23 09:45:00|2006.59|2006.59|2006.7|2006.7|2007.38|2007.38|2006.33|2006.33|0
1595497800000|2020-07-23 09:50:00|2006.56|2006.56|2005.01|2005.01|2006.56|2006.56|2004.74|2004.74|0
1595498100000|2020-07-23 09:55:00|2004.94|2004.94|2005.77|2005.77|2005.91|2005.91|2004.37|2004.37|0
1595498400000|2020-07-23 10:00:00|2006.23|2006.23|2007.76|2007.76|2007.76|2007.76|2005.77|2005.77|0
1595498700000|2020-07-23 10:05:00|2008.02|2008.02|2012.94|2012.94|2013.4|2013.4|2008.02|2008.02|0
1595499000000|2020-07-23 10:10:00|2013.09|2013.09|2013.54|2013.54|2013.54|2013.54|2011.81|2011.81|0
1595499300000|2020-07-23 10:15:00|2013.31|2013.31|2012.64|2012.64|2013.31|2013.31|2012.07|2012.07|0
1595499600000|2020-07-23 10:20:00|2012.6|2012.6|2012.55|2012.55|2012.72|2012.72|2011.99|2011.99|0
1595499900000|2020-07-23 10:25:00|2012.51|2012.51|2012.28|2012.28|2012.95|2012.95|2011.36|2011.36|0
1595500200000|2020-07-23 10:30:00|2012.48|2012.48|2010.53|2010.53|2012.48|2012.48|2010.53|2010.53|0
1595500500000|2020-07-23 10:35:00|2010.33|2010.33|2009.63|2009.63|2010.33|2010.33|2008.8|2008.8|0
1595500800000|2020-07-23 10:40:00|2009.86|2009.86|2009.34|2009.34|2009.98|2009.98|2008.87|2008.87|0
1595501100000|2020-07-23 10:45:00|2009.57|2009.57|2010.2|2010.2|2010.26|2010.26|2009.41|2009.41|0
1595501400000|2020-07-23 10:50:00|2009.97|2009.97|2010.1|2010.1|2010.23|2010.23|2009.97|2009.97|0
1595501700000|2020-07-23 10:55:00|2009.87|2009.87|2009.29|2009.29|2009.87|2009.87|2008.13|2008.13|0
1595502000000|2020-07-23 11:00:00|2009.83|2009.83|2010.52|2010.52|2010.97|2010.97|2008.77|2008.77|0
1595502300000|2020-07-23 11:05:00|2010.07|2010.07|2011.98|2011.98|2011.98|2011.98|2009.84|2009.84|0
1595502600000|2020-07-23 11:10:00|2011.75|2011.75|2012.54|2012.54|2012.54|2012.54|2010.47|2010.47|0
1595502900000|2020-07-23 11:15:00|2012.48|2012.48|2012.38|2012.38|2013.45|2013.45|2012.25|2012.25|0
1595503200000|2020-07-23 11:20:00|2012.61|2012.61|2012.82|2012.82|2013.13|2013.13|2012.23|2012.23|0
1595503500000|2020-07-23 11:25:00|2012.89|2012.89|2014.13|2014.13|2014.68|2014.68|2012.89|2012.89|0
1595503800000|2020-07-23 11:30:00|2013.66|2013.66|2015.05|2015.05|2015.05|2015.05|2013.18|2013.18|0
1595504100000|2020-07-23 11:35:00|2015.15|2015.15|2015.49|2015.49|2015.49|2015.49|2014.37|2014.37|0
1595504400000|2020-07-23 11:40:00|2015.72|2015.72|2016.72|2016.72|2016.79|2016.79|2015.72|2015.72|0
1595504700000|2020-07-23 11:45:00|2016.61|2016.61|2016.91|2016.91|2017.51|2017.51|2016.61|2016.61|0
1595505000000|2020-07-23 11:50:00|2016.84|2016.84|2017.67|2017.67|2018.13|2018.13|2015.81|2015.81|0
1595505300000|2020-07-23 11:55:00|2017.96|2017.96|2018.56|2018.56|2018.56|2018.56|2017.96|2017.96|0
1595505600000|2020-07-23 12:00:00|2018.5|2018.5|2018|2018|2018.5|2018.5|2017.1|2017.1|0
1595505900000|2020-07-23 12:05:00|2017.93|2017.93|2017.62|2017.62|2017.93|2017.93|2017.19|2017.19|0
1595506200000|2020-07-23 12:10:00|2017.55|2017.55|2016.45|2016.45|2017.56|2017.56|2016.37|2016.37|0
1595506500000|2020-07-23 12:15:00|2016.38|2016.38|2017.32|2017.32|2018.93|2018.93|2015.12|2015.12|0
1595506800000|2020-07-23 12:20:00|2017.22|2017.22|2019.38|2019.38|2019.38|2019.38|2017.13|2017.13|0
1595507100000|2020-07-23 12:25:00|2019.64|2019.64|2018.15|2018.15|2019.64|2019.64|2017.93|2017.93|0
1595507400000|2020-07-23 12:30:00|2018.08|2018.08|2017.67|2017.67|2018.1|2018.1|2017.04|2017.04|0
1595507700000|2020-07-23 12:35:00|2017.64|2017.64|2017.97|2017.97|2017.97|2017.97|2016.54|2016.54|0
1595508000000|2020-07-23 12:40:00|2018.2|2018.2|2019.36|2019.36|2019.36|2019.36|2017.91|2017.91|0
1595508300000|2020-07-23 12:45:00|2018.9|2018.9|2018.23|2018.23|2019.05|2019.05|2016.71|2016.71|0
1595508600000|2020-07-23 12:50:00|2018.1|2018.1|2015.48|2015.48|2018.34|2018.34|2015.15|2015.15|0
1595508900000|2020-07-23 12:55:00|2015.71|2015.71|2014.07|2014.07|2015.71|2015.71|2013.84|2013.84|0
1595509200000|2020-07-23 13:00:00|2014.14|2014.14|2021.24|2021.24|2021.4|2021.4|2013.91|2013.91|0
1595509500000|2020-07-23 13:05:00|2021.31|2021.31|2021.07|2021.07|2022.47|2022.47|2020.54|2020.54|0
1595509800000|2020-07-23 13:10:00|2021.3|2021.3|2021.4|2021.4|2021.54|2021.54|2020.81|2020.81|0
1595510100000|2020-07-23 13:15:00|2021.63|2021.63|2021.19|2021.19|2022.33|2022.33|2021.19|2021.19|0
1595510400000|2020-07-23 13:20:00|2021.65|2021.65|2024.4|2024.4|2024.93|2024.93|2021.5|2021.5|0
1595510700000|2020-07-23 13:25:00|2024.63|2024.63|2027.91|2027.91|2028.05|2028.05|2023.73|2023.73|0
1595511000000|2020-07-23 13:30:00|2027.88|2027.88|2024.51|2024.51|2028.12|2028.12|2024.06|2024.06|0
1595511300000|2020-07-23 13:35:00|2024.65|2024.65|2029.91|2029.91|2029.91|2029.91|2024.65|2024.65|0
1595511600000|2020-07-23 13:40:00|2030.37|2030.37|2031.36|2031.36|2032.03|2032.03|2030.13|2030.13|0
1595511900000|2020-07-23 13:45:00|2031.82|2031.82|2030|2030|2032.19|2032.19|2028.27|2028.27|0
1595512200000|2020-07-23 13:50:00|2029.77|2029.77|2028.39|2028.39|2029.87|2029.87|2027.19|2027.19|0
1595512500000|2020-07-23 13:55:00|2028.62|2028.62|2028.82|2028.82|2029.17|2029.17|2025.79|2025.79|0
1595512800000|2020-07-23 14:00:00|2029.05|2029.05|2035.98|2035.98|2035.98|2035.98|2028.45|2028.45|0
1595513100000|2020-07-23 14:05:00|2036.21|2036.21|2039.64|2039.64|2039.88|2039.88|2035.82|2035.82|0
1595513400000|2020-07-23 14:10:00|2039.74|2039.74|2033.39|2033.39|2040.2|2040.2|2033.39|2033.39|0
1595513700000|2020-07-23 14:15:00|2033.24|2033.24|2032.75|2032.75|2035.34|2035.34|2032.75|2032.75|0
1595514000000|2020-07-23 14:20:00|2032.49|2032.49|2031.73|2031.73|2032.85|2032.85|2030.86|2030.86|0
1595514300000|2020-07-23 14:25:00|2031.8|2031.8|2034.82|2034.82|2035.33|2035.33|2031.8|2031.8|0
1595514600000|2020-07-23 14:30:00|2035.1|2035.1|2037.08|2037.08|2037.22|2037.22|2034.92|2034.92|0
1595514900000|2020-07-23 14:35:00|2037.31|2037.31|2043.39|2043.39|2043.68|2043.68|2037.31|2037.31|0
1595515200000|2020-07-23 14:40:00|2043.75|2043.75|2044.96|2044.96|2044.96|2044.96|2042.63|2042.63|0
1595515500000|2020-07-23 14:45:00|2044.89|2044.89|2042.97|2042.97|2044.89|2044.89|2042.39|2042.39|0
1595515800000|2020-07-23 14:50:00|2043.11|2043.11|2038.25|2038.25|2044.29|2044.29|2038.18|2038.18|0
1595516100000|2020-07-23 14:55:00|2038.32|2038.32|2035.18|2035.18|2038.62|2038.62|2035.18|2035.18|0
1595516400000|2020-07-23 15:00:00|2035.28|2035.28|2033.63|2033.63|2036.2|2036.2|2033.47|2033.47|0
1595516700000|2020-07-23 15:05:00|2033.34|2033.34|2035.26|2035.26|2035.52|2035.52|2032.94|2032.94|0
1595517000000|2020-07-23 15:10:00|2035.15|2035.15|2034.98|2034.98|2035.15|2035.15|2033.58|2033.58|0
1595517300000|2020-07-23 15:15:00|2035.27|2035.27|2036.46|2036.46|2037.72|2037.72|2035.27|2035.27|0
1595517600000|2020-07-23 15:20:00|2036.4|2036.4|2032.16|2032.16|2038.34|2038.34|2031.78|2031.78|0
1595517900000|2020-07-23 15:25:00|2032.23|2032.23|2034.72|2034.72|2037.07|2037.07|2032.23|2032.23|0
1595574900000|2020-07-24 07:15:00|2007.08|2007.08|2003.47|2003.47|2007.14|2007.14|2003.09|2003.09|0
1595575200000|2020-07-24 07:20:00|2003.74|2003.74|2004.26|2004.26|2004.26|2004.26|2000.32|2000.32|0
1595575500000|2020-07-24 07:25:00|2004.41|2004.41|2007.59|2007.59|2008.16|2008.16|2004.41|2004.41|0
1595575800000|2020-07-24 07:30:00|2007.66|2007.66|2003.17|2003.17|2008.12|2008.12|2002.03|2002.03|0
1595576100000|2020-07-24 07:35:00|2003.31|2003.31|2002.83|2002.83|2004.27|2004.27|2001.55|2001.55|0
1595576400000|2020-07-24 07:40:00|2002.6|2002.6|2003.59|2003.59|2004.68|2004.68|2001.89|2001.89|0
1595576700000|2020-07-24 07:45:00|2003.72|2003.72|2003.71|2003.71|2005.31|2005.31|2002.81|2002.81|0
1595577000000|2020-07-24 07:50:00|2003.43|2003.43|2002.99|2002.99|2003.56|2003.56|2002.06|2002.06|0
1595577300000|2020-07-24 07:55:00|2002.66|2002.66|2003.43|2003.43|2003.43|2003.43|2000.46|2000.46|0
1595577600000|2020-07-24 08:00:00|2004.52|2004.52|2004.46|2004.46|2006.32|2006.32|2002.69|2002.69|0
1595577900000|2020-07-24 08:05:00|2005.61|2005.61|2003.95|2003.95|2005.8|2005.8|2003.59|2003.59|0
1595578200000|2020-07-24 08:10:00|2003.81|2003.81|2003.62|2003.62|2004.2|2004.2|2002.07|2002.07|0
1595578500000|2020-07-24 08:15:00|2003.52|2003.52|2004.48|2004.48|2004.48|2004.48|2002.19|2002.19|0
1595578800000|2020-07-24 08:20:00|2004.71|2004.71|2002.71|2002.71|2004.92|2004.92|2002.42|2002.42|0
1595579100000|2020-07-24 08:25:00|2002.13|2002.13|2002.5|2002.5|2002.84|2002.84|2001.27|2001.27|0
1595579400000|2020-07-24 08:30:00|2002.6|2002.6|2002.83|2002.83|2003.49|2003.49|2002.6|2002.6|0
1595579700000|2020-07-24 08:35:00|2002.7|2002.7|2002.98|2002.98|2003.24|2003.24|2001.07|2001.07|0
1595580000000|2020-07-24 08:40:00|2002.87|2002.87|2002.49|2002.49|2002.87|2002.87|2001|2001|0
1595580300000|2020-07-24 08:45:00|2002.35|2002.35|2002.57|2002.57|2004.09|2004.09|2002.12|2002.12|0
1595580600000|2020-07-24 08:50:00|2002.86|2002.86|2001.96|2001.96|2004.15|2004.15|2001.9|2001.9|0
1595580900000|2020-07-24 08:55:00|2001.73|2001.73|2005.14|2005.14|2005.26|2005.26|2001.73|2001.73|0
1595581200000|2020-07-24 09:00:00|2004.86|2004.86|2005.16|2005.16|2005.55|2005.55|2004.86|2004.86|0
1595581500000|2020-07-24 09:05:00|2005.05|2005.05|2007.35|2007.35|2007.35|2007.35|2005.05|2005.05|0
1595581800000|2020-07-24 09:10:00|2007.42|2007.42|2009.09|2009.09|2009.16|2009.16|2007.42|2007.42|0
1595582100000|2020-07-24 09:15:00|2008.63|2008.63|2009.12|2009.12|2009.6|2009.6|2007.94|2007.94|0
1595582400000|2020-07-24 09:20:00|2008.89|2008.89|2008.59|2008.59|2009.94|2009.94|2008.26|2008.26|0
1595582700000|2020-07-24 09:25:00|2008.49|2008.49|2009.7|2009.7|2010.59|2010.59|2008.49|2008.49|0
1595583000000|2020-07-24 09:30:00|2009.93|2009.93|2010.57|2010.57|2010.57|2010.57|2009.12|2009.12|0
1595583300000|2020-07-24 09:35:00|2010.77|2010.77|2009.96|2009.96|2011.35|2011.35|2009.86|2009.86|0
1595583600000|2020-07-24 09:40:00|2010.19|2010.19|2011.98|2011.98|2011.98|2011.98|2009.67|2009.67|0
1595583900000|2020-07-24 09:45:00|2012.67|2012.67|2014.51|2014.51|2014.53|2014.53|2012.2|2012.2|0
1595584200000|2020-07-24 09:50:00|2014.37|2014.37|2016.96|2016.96|2016.96|2016.96|2013.6|2013.6|0
1595584500000|2020-07-24 09:55:00|2016.73|2016.73|2014.85|2014.85|2016.73|2016.73|2013.96|2013.96|0
1595584800000|2020-07-24 10:00:00|2014.92|2014.92|2015.11|2015.11|2015.34|2015.34|2013.75|2013.75|0
1595585100000|2020-07-24 10:05:00|2015.15|2015.15|2016.23|2016.23|2016.23|2016.23|2014.62|2014.62|0
1595585400000|2020-07-24 10:10:00|2016.46|2016.46|2017.28|2017.28|2017.28|2017.28|2015.81|2015.81|0
1595585700000|2020-07-24 10:15:00|2017.05|2017.05|2016.93|2016.93|2017.91|2017.91|2016.63|2016.63|0
1595586000000|2020-07-24 10:20:00|2016.86|2016.86|2016.75|2016.75|2016.86|2016.86|2015.84|2015.84|0
1595586300000|2020-07-24 10:25:00|2017.21|2017.21|2015.35|2015.35|2017.21|2017.21|2014.32|2014.32|0
1595586600000|2020-07-24 10:30:00|2015.27|2015.27|2013.61|2013.61|2015.31|2015.31|2012.87|2012.87|0
1595586900000|2020-07-24 10:35:00|2013.54|2013.54|2013.69|2013.69|2013.74|2013.74|2012.53|2012.53|0
1595587200000|2020-07-24 10:40:00|2013.98|2013.98|2015.48|2015.48|2015.48|2015.48|2013.4|2013.4|0
1595587500000|2020-07-24 10:45:00|2015.62|2015.62|2012.59|2012.59|2015.62|2015.62|2011.66|2011.66|0
1595587800000|2020-07-24 10:50:00|2012.53|2012.53|2011.95|2011.95|2013.24|2013.24|2011.95|2011.95|0
1595588100000|2020-07-24 10:55:00|2012.41|2012.41|2014.07|2014.07|2014.07|2014.07|2011.95|2011.95|0
1595588400000|2020-07-24 11:00:00|2014.3|2014.3|2014.57|2014.57|2017.77|2017.77|2013.61|2013.61|0
1595588700000|2020-07-24 11:05:00|2014.34|2014.34|2013.95|2013.95|2014.34|2014.34|2013.17|2013.17|0
1595589000000|2020-07-24 11:10:00|2013.72|2013.72|2015.02|2015.02|2015.02|2015.02|2013.72|2013.72|0
1595589300000|2020-07-24 11:15:00|2015.16|2015.16|2016.07|2016.07|2016.07|2016.07|2014.84|2014.84|0
1595589600000|2020-07-24 11:20:00|2015.87|2015.87|2016.56|2016.56|2017.28|2017.28|2015.87|2015.87|0
1595589900000|2020-07-24 11:25:00|2016.76|2016.76|2016.28|2016.28|2016.99|2016.99|2015.21|2015.21|0
1595590200000|2020-07-24 11:30:00|2016.38|2016.38|2016.33|2016.33|2017.45|2017.45|2016.33|2016.33|0
1595590500000|2020-07-24 11:35:00|2016.03|2016.03|2014.42|2014.42|2016.03|2016.03|2014.42|2014.42|0
1595590800000|2020-07-24 11:40:00|2014.55|2014.55|2011.43|2011.43|2014.55|2014.55|2011.43|2011.43|0
1595591100000|2020-07-24 11:45:00|2011.14|2011.14|2011.33|2011.33|2011.43|2011.43|2009.68|2009.68|0
1595591400000|2020-07-24 11:50:00|2011.63|2011.63|2015.55|2015.55|2015.55|2015.55|2011.63|2011.63|0
1595591700000|2020-07-24 11:55:00|2015.32|2015.32|2017.32|2017.32|2017.83|2017.83|2015.32|2015.32|0
1595592000000|2020-07-24 12:00:00|2017.45|2017.45|2017.13|2017.13|2017.62|2017.62|2016.33|2016.33|0
1595592300000|2020-07-24 12:05:00|2016.9|2016.9|2016.08|2016.08|2016.97|2016.97|2015.78|2015.78|0
1595592600000|2020-07-24 12:10:00|2016.11|2016.11|2016.15|2016.15|2016.65|2016.65|2015.52|2015.52|0
1595592900000|2020-07-24 12:15:00|2016.38|2016.38|2016.14|2016.14|2016.68|2016.68|2015.75|2015.75|0
1595593200000|2020-07-24 12:20:00|2016.18|2016.18|2016.45|2016.45|2016.55|2016.55|2015.65|2015.65|0
1595593500000|2020-07-24 12:25:00|2016.22|2016.22|2016.91|2016.91|2017.02|2017.02|2016|2016|0
1595593800000|2020-07-24 12:30:00|2017.14|2017.14|2016.49|2016.49|2017.28|2017.28|2015.51|2015.51|0
1595594100000|2020-07-24 12:35:00|2016.45|2016.45|2016.36|2016.36|2016.78|2016.78|2015.92|2015.92|0
1595594400000|2020-07-24 12:40:00|2016.54|2016.54|2016.08|2016.08|2016.54|2016.54|2015.34|2015.34|0
1595594700000|2020-07-24 12:45:00|2016.37|2016.37|2015.03|2015.03|2016.44|2016.44|2015.03|2015.03|0
1595595000000|2020-07-24 12:50:00|2014.9|2014.9|2013.43|2013.43|2014.9|2014.9|2013.43|2013.43|0
1595595300000|2020-07-24 12:55:00|2013.15|2013.15|2010.96|2010.96|2013.37|2013.37|2010.47|2010.47|0
1595595600000|2020-07-24 13:00:00|2010.79|2010.79|2009.86|2009.86|2011.12|2011.12|2009.34|2009.34|0
1595595900000|2020-07-24 13:05:00|2009.73|2009.73|2007.6|2007.6|2009.73|2009.73|2006.88|2006.88|0
1595596200000|2020-07-24 13:10:00|2007.46|2007.46|2008.56|2008.56|2008.56|2008.56|2007.46|2007.46|0
1595596500000|2020-07-24 13:15:00|2008.69|2008.69|2006.33|2006.33|2008.89|2008.89|2006.33|2006.33|0
1595596800000|2020-07-24 13:20:00|2006.62|2006.62|2007.22|2007.22|2007.71|2007.71|2006.27|2006.27|0
1595597100000|2020-07-24 13:25:00|2007.32|2007.32|2007.67|2007.67|2008.52|2008.52|2007.32|2007.32|0
1595597400000|2020-07-24 13:30:00|2007.44|2007.44|2003.65|2003.65|2007.54|2007.54|2001.69|2001.69|0
1595597700000|2020-07-24 13:35:00|2003.88|2003.88|1997.23|1997.23|2003.88|2003.88|1996.92|1996.92|0
1595598000000|2020-07-24 13:40:00|1997.46|1997.46|1997.83|1997.83|1998.41|1998.41|1997.13|1997.13|0
1595598300000|2020-07-24 13:45:00|1997.69|1997.69|1998.35|1998.35|1999.33|1999.33|1996.82|1996.82|0
1595598600000|2020-07-24 13:50:00|1998.12|1998.12|1997.06|1997.06|1998.45|1998.45|1996.74|1996.74|0
1595598900000|2020-07-24 13:55:00|1997.03|1997.03|1998.82|1998.82|1998.82|1998.82|1997.03|1997.03|0
1595599200000|2020-07-24 14:00:00|1998.91|1998.91|2003.43|2003.43|2003.43|2003.43|1998.91|1998.91|0
1595599500000|2020-07-24 14:05:00|2003.49|2003.49|2005.99|2005.99|2006.45|2006.45|2002.83|2002.83|0
1595599800000|2020-07-24 14:10:00|2005.86|2005.86|2002.69|2002.69|2005.86|2005.86|2002.33|2002.33|0
1595600100000|2020-07-24 14:15:00|2002.4|2002.4|2002.58|2002.58|2003.05|2003.05|2001.82|2001.82|0
1595600400000|2020-07-24 14:20:00|2002.71|2002.71|2006.74|2006.74|2006.74|2006.74|2002.25|2002.25|0
1595600700000|2020-07-24 14:25:00|2006.94|2006.94|2006.12|2006.12|2007.3|2007.3|2004.64|2004.64|0
1595601000000|2020-07-24 14:30:00|2005.89|2005.89|2003.39|2003.39|2006.12|2006.12|2003|2003|0
1595601300000|2020-07-24 14:35:00|2002.01|2002.01|2000.34|2000.34|2002.39|2002.39|2000.27|2000.27|0
1595601600000|2020-07-24 14:40:00|2000.57|2000.57|2000.53|2000.53|2001.22|2001.22|2000.49|2000.49|0
1595601900000|2020-07-24 14:45:00|2000.99|2000.99|2002.97|2002.97|2003.26|2003.26|2000.88|2000.88|0
1595602200000|2020-07-24 14:50:00|2002.91|2002.91|2004.26|2004.26|2004.37|2004.37|2002.91|2002.91|0
1595602500000|2020-07-24 14:55:00|2004.19|2004.19|2008.22|2008.22|2008.22|2008.22|2004.13|2004.13|0
1595602800000|2020-07-24 15:00:00|2008.45|2008.45|2006.85|2006.85|2008.45|2008.45|2005.38|2005.38|0
1595603100000|2020-07-24 15:05:00|2006.62|2006.62|2006.32|2006.32|2007.68|2007.68|2006.11|2006.11|0
1595603400000|2020-07-24 15:10:00|2006.78|2006.78|2008|2008|2008|2008|2005.93|2005.93|0
1595603700000|2020-07-24 15:15:00|2008.23|2008.23|2006.77|2006.77|2009.43|2009.43|2006.57|2006.57|0
1595604000000|2020-07-24 15:20:00|2006.7|2006.7|2007.72|2007.72|2007.72|2007.72|2005.76|2005.76|0
1595604300000|2020-07-24 15:25:00|2007.95|2007.95|2005.98|2005.98|2009.02|2009.02|2005.42|2005.42|0
1595834100000|2020-07-27 07:15:00|1994.6|1994.6|1985.46|1985.46|1994.64|1994.64|1985.07|1985.07|0
1595834400000|2020-07-27 07:20:00|1985.49|1985.49|1990.03|1990.03|1991.84|1991.84|1985.46|1985.46|0
1595834700000|2020-07-27 07:25:00|1990.15|1990.15|1988.37|1988.37|1990.55|1990.55|1987.7|1987.7|0
1595835000000|2020-07-27 07:30:00|1988.33|1988.33|1992.07|1992.07|1992.07|1992.07|1987.84|1987.84|0
1595835300000|2020-07-27 07:35:00|1991.61|1991.61|1992.91|1992.91|1992.91|1992.91|1987.83|1987.83|0
1595835600000|2020-07-27 07:40:00|1992.97|1992.97|1989.13|1989.13|1992.97|1992.97|1989.13|1989.13|0
1595835900000|2020-07-27 07:45:00|1990.05|1990.05|1987.52|1987.52|1990.24|1990.24|1987.52|1987.52|0
1595836200000|2020-07-27 07:50:00|1987.07|1987.07|1988.44|1988.44|1988.47|1988.47|1985.95|1985.95|0
1595836500000|2020-07-27 07:55:00|1987.98|1987.98|1983.46|1983.46|1988.74|1988.74|1983.46|1983.46|0
1595836800000|2020-07-27 08:00:00|1983.33|1983.33|1984.19|1984.19|1985.51|1985.51|1983.22|1983.22|0
1595837100000|2020-07-27 08:05:00|1984.77|1984.77|1984.6|1984.6|1987.77|1987.77|1984.6|1984.6|0
1595837400000|2020-07-27 08:10:00|1984.8|1984.8|1983.34|1983.34|1986.12|1986.12|1982.27|1982.27|0
1595837700000|2020-07-27 08:15:00|1983.7|1983.7|1984.62|1984.62|1985.44|1985.44|1982.91|1982.91|0
1595838000000|2020-07-27 08:20:00|1984.39|1984.39|1982.08|1982.08|1985.97|1985.97|1981.85|1981.85|0
1595838300000|2020-07-27 08:25:00|1982.31|1982.31|1982.04|1982.04|1984.72|1984.72|1981.93|1981.93|0
1595838600000|2020-07-27 08:30:00|1982.27|1982.27|1982.29|1982.29|1983.48|1983.48|1981.42|1981.42|0
1595838900000|2020-07-27 08:35:00|1982.35|1982.35|1980.58|1980.58|1982.38|1982.38|1979.25|1979.25|0
1595839200000|2020-07-27 08:40:00|1980.65|1980.65|1978.99|1978.99|1981.43|1981.43|1978.17|1978.17|0
1595839500000|2020-07-27 08:45:00|1978.84|1978.84|1977.61|1977.61|1979.1|1979.1|1977.58|1977.58|0
1595839800000|2020-07-27 08:50:00|1977.64|1977.64|1975.64|1975.64|1979.54|1979.54|1975.64|1975.64|0
1595840100000|2020-07-27 08:55:00|1975.56|1975.56|1974.68|1974.68|1975.8|1975.8|1974.3|1974.3|0
1595840400000|2020-07-27 09:00:00|1974.91|1974.91|1970.22|1970.22|1975.21|1975.21|1969.87|1969.87|0
1595840700000|2020-07-27 09:05:00|1970.09|1970.09|1973.61|1973.61|1973.61|1973.61|1969.83|1969.83|0
1595841000000|2020-07-27 09:10:00|1973.71|1973.71|1973.96|1973.96|1975.45|1975.45|1973.66|1973.66|0
1595841300000|2020-07-27 09:15:00|1973.73|1973.73|1980.11|1980.11|1980.33|1980.33|1973.73|1973.73|0
1595841600000|2020-07-27 09:20:00|1980.33|1980.33|1981.35|1981.35|1982.89|1982.89|1980.33|1980.33|0
1595841900000|2020-07-27 09:25:00|1980.67|1980.67|1980.75|1980.75|1981.1|1981.1|1979.77|1979.77|0
1595842200000|2020-07-27 09:30:00|1980.98|1980.98|1980.17|1980.17|1981.26|1981.26|1979.67|1979.67|0
1595842500000|2020-07-27 09:35:00|1979.97|1979.97|1981.82|1981.82|1981.82|1981.82|1979.97|1979.97|0
1595842800000|2020-07-27 09:40:00|1982.02|1982.02|1981.36|1981.36|1982.67|1982.67|1981.36|1981.36|0
1595843100000|2020-07-27 09:45:00|1980.97|1980.97|1979.18|1979.18|1981.33|1981.33|1979.18|1979.18|0
1595843400000|2020-07-27 09:50:00|1979.41|1979.41|1976.37|1976.37|1979.86|1979.86|1976.32|1976.32|0
1595843700000|2020-07-27 09:55:00|1976.48|1976.48|1976.22|1976.22|1976.48|1976.48|1975.59|1975.59|0
1595844000000|2020-07-27 10:00:00|1976.05|1976.05|1974.65|1974.65|1976.05|1976.05|1974.51|1974.51|0
1595844300000|2020-07-27 10:05:00|1974.58|1974.58|1974.58|1974.58|1975.04|1975.04|1973.37|1973.37|0
1595844600000|2020-07-27 10:10:00|1974.78|1974.78|1975.12|1975.12|1975.12|1975.12|1974|1974|0
1595844900000|2020-07-27 10:15:00|1975.06|1975.06|1978.06|1978.06|1978.06|1978.06|1975.06|1975.06|0
1595845200000|2020-07-27 10:20:00|1978.19|1978.19|1978.46|1978.46|1978.78|1978.78|1977.11|1977.11|0
1595845500000|2020-07-27 10:25:00|1978.4|1978.4|1979.4|1979.4|1979.43|1979.43|1978.34|1978.34|0
1595845800000|2020-07-27 10:30:00|1979.86|1979.86|1980.32|1980.32|1980.32|1980.32|1978.61|1978.61|0
1595846100000|2020-07-27 10:35:00|1981.01|1981.01|1981.73|1981.73|1982.32|1982.32|1980.94|1980.94|0
1595846400000|2020-07-27 10:40:00|1981.39|1981.39|1979.99|1979.99|1981.39|1981.39|1979.89|1979.89|0
1595846700000|2020-07-27 10:45:00|1980.21|1980.21|1980.23|1980.23|1981.08|1981.08|1979.5|1979.5|0
1595847000000|2020-07-27 10:50:00|1980.46|1980.46|1981.37|1981.37|1981.55|1981.55|1980.46|1980.46|0
1595847300000|2020-07-27 10:55:00|1981.43|1981.43|1980.66|1980.66|1981.54|1981.54|1980.17|1980.17|0
1595847600000|2020-07-27 11:00:00|1981.53|1981.53|1983.38|1983.38|1986.17|1986.17|1981.53|1981.53|0
1595847900000|2020-07-27 11:05:00|1983.41|1983.41|1982.22|1982.22|1983.48|1983.48|1981.51|1981.51|0
1595848200000|2020-07-27 11:10:00|1981.99|1981.99|1981.72|1981.72|1982.19|1982.19|1981.6|1981.6|0
1595848500000|2020-07-27 11:15:00|1981.49|1981.49|1980.85|1980.85|1981.49|1981.49|1979.84|1979.84|0
1595848800000|2020-07-27 11:20:00|1980.56|1980.56|1981.79|1981.79|1981.82|1981.82|1980.56|1980.56|0
1595849100000|2020-07-27 11:25:00|1982.02|1982.02|1980.98|1980.98|1982.05|1982.05|1979.83|1979.83|0
1595849400000|2020-07-27 11:30:00|1981.12|1981.12|1982.66|1982.66|1982.66|1982.66|1980.71|1980.71|0
1595849700000|2020-07-27 11:35:00|1983.01|1983.01|1982.45|1982.45|1984.04|1984.04|1982.45|1982.45|0
1595850000000|2020-07-27 11:40:00|1982.49|1982.49|1981.7|1981.7|1982.82|1982.82|1981.52|1981.52|0
1595850300000|2020-07-27 11:45:00|1981.74|1981.74|1982.04|1982.04|1982.04|1982.04|1981.35|1981.35|0
1595850600000|2020-07-27 11:50:00|1982.27|1982.27|1983.78|1983.78|1983.92|1983.92|1982.27|1982.27|0
1595850900000|2020-07-27 11:55:00|1984.01|1984.01|1983.78|1983.78|1985.45|1985.45|1983.21|1983.21|0
1595851200000|2020-07-27 12:00:00|1983.2|1983.2|1982.23|1982.23|1983.51|1983.51|1982.02|1982.02|0
1595851500000|2020-07-27 12:05:00|1981.96|1981.96|1982.82|1982.82|1982.95|1982.95|1981.96|1981.96|0
1595851800000|2020-07-27 12:10:00|1983.05|1983.05|1981.95|1981.95|1983.05|1983.05|1981.89|1981.89|0
1595852100000|2020-07-27 12:15:00|1981.84|1981.84|1981.64|1981.64|1982.76|1982.76|1981.64|1981.64|0
1595852400000|2020-07-27 12:20:00|1981.41|1981.41|1982.99|1982.99|1982.99|1982.99|1981.11|1981.11|0
1595852700000|2020-07-27 12:25:00|1983.19|1983.19|1982.75|1982.75|1983.32|1983.32|1982.34|1982.34|0
1595853000000|2020-07-27 12:30:00|1982.52|1982.52|1982.88|1982.88|1983.34|1983.34|1981.16|1981.16|0
1595853300000|2020-07-27 12:35:00|1982.78|1982.78|1982.27|1982.27|1983.65|1983.65|1982.24|1982.24|0
1595853600000|2020-07-27 12:40:00|1982.54|1982.54|1981.74|1981.74|1983.15|1983.15|1981.56|1981.56|0
1595853900000|2020-07-27 12:45:00|1981.8|1981.8|1981.07|1981.07|1982.18|1982.18|1980.3|1980.3|0
1595854200000|2020-07-27 12:50:00|1980.84|1980.84|1980.82|1980.82|1981.13|1981.13|1980.5|1980.5|0
1595854500000|2020-07-27 12:55:00|1980.86|1980.86|1981.11|1981.11|1981.13|1981.13|1980.67|1980.67|0
1595854800000|2020-07-27 13:00:00|1981.01|1981.01|1981.95|1981.95|1982.06|1982.06|1980.03|1980.03|0
1595855100000|2020-07-27 13:05:00|1981.99|1981.99|1982.29|1982.29|1982.29|1982.29|1981.62|1981.62|0
1595855400000|2020-07-27 13:10:00|1982.35|1982.35|1982.63|1982.63|1983.19|1983.19|1982.35|1982.35|0
1595855700000|2020-07-27 13:15:00|1982.75|1982.75|1977.74|1977.74|1982.75|1982.75|1977.6|1977.6|0
1595856000000|2020-07-27 13:20:00|1977.51|1977.51|1978.05|1978.05|1978.28|1978.28|1977.1|1977.1|0
1595856300000|2020-07-27 13:25:00|1978.17|1978.17|1981.2|1981.2|1981.2|1981.2|1978.17|1978.17|0
1595856600000|2020-07-27 13:30:00|1980.97|1980.97|1981.4|1981.4|1981.4|1981.4|1978.09|1978.09|0
1595856900000|2020-07-27 13:35:00|1981.86|1981.86|1982.57|1982.57|1983.13|1983.13|1981.76|1981.76|0
1595857200000|2020-07-27 13:40:00|1982.79|1982.79|1986.39|1986.39|1986.39|1986.39|1982.76|1982.76|0
1595857500000|2020-07-27 13:45:00|1986.96|1986.96|1990.84|1990.84|1990.84|1990.84|1986.96|1986.96|0
1595857800000|2020-07-27 13:50:00|1991.1|1991.1|1989.8|1989.8|1991.46|1991.46|1989.8|1989.8|0
1595858100000|2020-07-27 13:55:00|1989.9|1989.9|1988.19|1988.19|1990.13|1990.13|1987.21|1987.21|0
1595858400000|2020-07-27 14:00:00|1988.48|1988.48|1992.92|1992.92|1992.92|1992.92|1987.72|1987.72|0
1595858700000|2020-07-27 14:05:00|1993.15|1993.15|1993.92|1993.92|1994.57|1994.57|1992.66|1992.66|0
1595859000000|2020-07-27 14:10:00|1993.69|1993.69|1994.59|1994.59|1995.76|1995.76|1993.5|1993.5|0
1595859300000|2020-07-27 14:15:00|1994.36|1994.36|1993.99|1993.99|1994.62|1994.62|1992.9|1992.9|0
1595859600000|2020-07-27 14:20:00|1994.22|1994.22|1994.64|1994.64|1995.97|1995.97|1994.05|1994.05|0
1595859900000|2020-07-27 14:25:00|1995.2|1995.2|1995.78|1995.78|1996.01|1996.01|1994.97|1994.97|0
1595860200000|2020-07-27 14:30:00|1995.82|1995.82|1996.33|1996.33|1996.89|1996.89|1995.32|1995.32|0
1595860500000|2020-07-27 14:35:00|1996.29|1996.29|1995.32|1995.32|1996.33|1996.33|1993.69|1993.69|0
1595860800000|2020-07-27 14:40:00|1995.4|1995.4|1998.61|1998.61|1999.23|1999.23|1995.07|1995.07|0
1595861100000|2020-07-27 14:45:00|1998.7|1998.7|2000.6|2000.6|2001.06|2001.06|1998.51|1998.51|0
1595861400000|2020-07-27 14:50:00|1999.91|1999.91|2000.33|2000.33|2000.46|2000.46|1999.1|1999.1|0
1595861700000|2020-07-27 14:55:00|2000.19|2000.19|1996.84|1996.84|2000.19|2000.19|1996.84|1996.84|0
1595862000000|2020-07-27 15:00:00|1997.07|1997.07|1997.47|1997.47|1998.04|1998.04|1996.82|1996.82|0
1595862300000|2020-07-27 15:05:00|1997.4|1997.4|1996.99|1996.99|1998.38|1998.38|1996.94|1996.94|0
1595862600000|2020-07-27 15:10:00|1996.96|1996.96|1999.49|1999.49|1999.78|1999.78|1996.96|1996.96|0
1595862900000|2020-07-27 15:15:00|1999.45|1999.45|1998.8|1998.8|1999.75|1999.75|1997.6|1997.6|0
1595863200000|2020-07-27 15:20:00|1998.73|1998.73|1997.47|1997.47|1999.16|1999.16|1997.45|1997.45|0
1595863500000|2020-07-27 15:25:00|1997.34|1997.34|1996.53|1996.53|1997.93|1997.93|1994.87|1994.87|0
1595920500000|2020-07-28 07:15:00|2017.25|2017.25|2014.91|2014.91|2018.7|2018.7|2014.91|2014.91|0
1595920800000|2020-07-28 07:20:00|2014.67|2014.67|2008.41|2008.41|2014.67|2014.67|2006.87|2006.87|0
1595921100000|2020-07-28 07:25:00|2007.76|2007.76|2002.88|2002.88|2008.34|2008.34|2002.88|2002.88|0
1595921400000|2020-07-28 07:30:00|2002.78|2002.78|2002.67|2002.67|2004.41|2004.41|2001.36|2001.36|0
1595921700000|2020-07-28 07:35:00|2001.93|2001.93|2004.81|2004.81|2005.26|2005.26|2001.05|2001.05|0
1595922000000|2020-07-28 07:40:00|2002.74|2002.74|1998.43|1998.43|2002.74|2002.74|1997.88|1997.88|0
1595922300000|2020-07-28 07:45:00|1997.89|1997.89|1998.53|1998.53|1998.76|1998.76|1997.03|1997.03|0
1595922600000|2020-07-28 07:50:00|1998.76|1998.76|1999.95|1999.95|2001.97|2001.97|1998.3|1998.3|0
1595922900000|2020-07-28 07:55:00|1999.26|1999.26|1998.41|1998.41|1999.26|1999.26|1997.82|1997.82|0
1595923200000|2020-07-28 08:00:00|1998.14|1998.14|2000.27|2000.27|2000.27|2000.27|1998.14|1998.14|0
1595923500000|2020-07-28 08:05:00|2000.41|2000.41|2000.42|2000.42|2002.03|2002.03|2000.41|2000.41|0
1595923800000|2020-07-28 08:10:00|2000.13|2000.13|2000.51|2000.51|2000.51|2000.51|1999.72|1999.72|0
1595924100000|2020-07-28 08:15:00|2000.63|2000.63|2001.52|2001.52|2001.59|2001.59|2000.4|2000.4|0
1595924400000|2020-07-28 08:20:00|2001.64|2001.64|1999.86|1999.86|2001.64|2001.64|1999.6|1999.6|0
1595924700000|2020-07-28 08:25:00|1999.83|1999.83|2000.93|2000.93|2001.3|2001.3|1999.83|1999.83|0
1595925000000|2020-07-28 08:30:00|2001.03|2001.03|1999.37|1999.37|2001.07|2001.07|1999.37|1999.37|0
1595925300000|2020-07-28 08:35:00|1999.3|1999.3|2002.9|2002.9|2002.9|2002.9|1999.3|1999.3|0
1595925600000|2020-07-28 08:40:00|2002.78|2002.78|2003.37|2003.37|2003.37|2003.37|2002.71|2002.71|0
1595925900000|2020-07-28 08:45:00|2003.54|2003.54|2002.29|2002.29|2003.54|2003.54|2001.88|2001.88|0
1595926200000|2020-07-28 08:50:00|2002.47|2002.47|2003.86|2003.86|2003.86|2003.86|2002.47|2002.47|0
1595926500000|2020-07-28 08:55:00|2003.63|2003.63|2003.71|2003.71|2003.83|2003.83|2003|2003|0
1595926800000|2020-07-28 09:00:00|2004|2004|2003.69|2003.69|2005.15|2005.15|2003.62|2003.62|0
1595927100000|2020-07-28 09:05:00|2003.23|2003.23|2004.8|2004.8|2004.8|2004.8|2003.2|2003.2|0
1595927400000|2020-07-28 09:10:00|2005.26|2005.26|2006.98|2006.98|2007.12|2007.12|2004.8|2004.8|0
1595927700000|2020-07-28 09:15:00|2007.12|2007.12|2007.65|2007.65|2008.27|2008.27|2007.12|2007.12|0
1595928000000|2020-07-28 09:20:00|2007.51|2007.51|2006.1|2006.1|2008.41|2008.41|2005.7|2005.7|0
1595928300000|2020-07-28 09:25:00|2006.44|2006.44|2008.68|2008.68|2008.92|2008.92|2006.44|2006.44|0
1595928600000|2020-07-28 09:30:00|2008.91|2008.91|2007.7|2007.7|2009.11|2009.11|2007.7|2007.7|0
1595928900000|2020-07-28 09:35:00|2007.67|2007.67|2006.54|2006.54|2008.01|2008.01|2005.55|2005.55|0
1595929200000|2020-07-28 09:40:00|2006.44|2006.44|2005.52|2005.52|2006.54|2006.54|2005.04|2005.04|0
1595929500000|2020-07-28 09:45:00|2005.59|2005.59|2005.37|2005.37|2005.71|2005.71|2005.02|2005.02|0
1595929800000|2020-07-28 09:50:00|2005.08|2005.08|2002.51|2002.51|2005.08|2005.08|2002.04|2002.04|0
1595930100000|2020-07-28 09:55:00|2002.4|2002.4|2000.98|2000.98|2002.54|2002.54|2000.86|2000.86|0
1595930400000|2020-07-28 10:00:00|2001.67|2001.67|2001.12|2001.12|2002.74|2002.74|2000.99|2000.99|0
1595930700000|2020-07-28 10:05:00|2000.89|2000.89|1996.31|1996.31|2001.22|2001.22|1996.14|1996.14|0
1595931000000|2020-07-28 10:10:00|1995.85|1995.85|1994.43|1994.43|1995.85|1995.85|1993.37|1993.37|0
1595931300000|2020-07-28 10:15:00|1994.09|1994.09|1995.84|1995.84|1995.84|1995.84|1993.24|1993.24|0
1595931600000|2020-07-28 10:20:00|1995.55|1995.55|1996.83|1996.83|1996.83|1996.83|1995.48|1995.48|0
1595931900000|2020-07-28 10:25:00|1996.9|1996.9|1997.99|1997.99|1998.77|1998.77|1996.57|1996.57|0
1595932200000|2020-07-28 10:30:00|1997.7|1997.7|1996.21|1996.21|1997.91|1997.91|1996.21|1996.21|0
1595932500000|2020-07-28 10:35:00|1995.52|1995.52|1995.25|1995.25|1995.71|1995.71|1994.65|1994.65|0
1595932800000|2020-07-28 10:40:00|1995.18|1995.18|1996.3|1996.3|1996.3|1996.3|1994.55|1994.55|0
1595933100000|2020-07-28 10:45:00|1997.68|1997.68|1998.22|1998.22|1998.22|1998.22|1997.54|1997.54|0
1595933400000|2020-07-28 10:50:00|1998.43|1998.43|1999.96|1999.96|1999.96|1999.96|1998.43|1998.43|0
1595933700000|2020-07-28 10:55:00|2000.39|2000.39|2000.73|2000.73|2000.98|2000.98|2000.16|2000.16|0
1595934000000|2020-07-28 11:00:00|2001.01|2001.01|2000.45|2000.45|2001.79|2001.79|1999.03|1999.03|0
1595934300000|2020-07-28 11:05:00|2001.14|2001.14|2002.04|2002.04|2002.5|2002.5|2001.14|2001.14|0
1595934600000|2020-07-28 11:10:00|2001.97|2001.97|2001.1|2001.1|2001.97|2001.97|2001.1|2001.1|0
1595934900000|2020-07-28 11:15:00|2000.87|2000.87|1999.26|1999.26|2000.87|2000.87|1999.08|1999.08|0
1595935200000|2020-07-28 11:20:00|1999.19|1999.19|1999.25|1999.25|2000.37|2000.37|1998.5|1998.5|0
1595935500000|2020-07-28 11:25:00|1998.98|1998.98|1999.61|1999.61|1999.99|1999.99|1998.67|1998.67|0
1595935800000|2020-07-28 11:30:00|1999.43|1999.43|1997.86|1997.86|1999.56|1999.56|1997.57|1997.57|0
1595936100000|2020-07-28 11:35:00|1997.76|1997.76|1995.96|1995.96|1997.76|1997.76|1995.82|1995.82|0
1595936400000|2020-07-28 11:40:00|1995.73|1995.73|1996.46|1996.46|1996.46|1996.46|1995.01|1995.01|0
1595936700000|2020-07-28 11:45:00|1996.92|1996.92|1999.02|1999.02|1999.19|1999.19|1996.59|1996.59|0
1595937000000|2020-07-28 11:50:00|1998.76|1998.76|1998.95|1998.95|1999.43|1999.43|1998.76|1998.76|0
1595937300000|2020-07-28 11:55:00|1998.91|1998.91|1999.63|1999.63|2000.69|2000.69|1998.91|1998.91|0
1595937600000|2020-07-28 12:00:00|1999.17|1999.17|1997.26|1997.26|1999.62|1999.62|1997.26|1997.26|0
1595937900000|2020-07-28 12:05:00|1997.12|1997.12|1996.96|1996.96|1997.12|1997.12|1996.51|1996.51|0
1595938200000|2020-07-28 12:10:00|1997.42|1997.42|1999.29|1999.29|1999.75|1999.75|1997.42|1997.42|0
1595938500000|2020-07-28 12:15:00|1999|1999|1999.6|1999.6|1999.6|1999.6|1998.08|1998.08|0
1595938800000|2020-07-28 12:20:00|1999.67|1999.67|2000.2|2000.2|2000.9|2000.9|1999.67|1999.67|0
1595939100000|2020-07-28 12:25:00|2000.43|2000.43|2000.77|2000.77|2000.77|2000.77|2000.08|2000.08|0
1595939400000|2020-07-28 12:30:00|2000.54|2000.54|1998.9|1998.9|2000.6|2000.6|1997.83|1997.83|0
1595939700000|2020-07-28 12:35:00|1998.21|1998.21|1995.3|1995.3|1998.21|1998.21|1995.3|1995.3|0
1595940000000|2020-07-28 12:40:00|1995.26|1995.26|1997.02|1997.02|1997.02|1997.02|1994.93|1994.93|0
1595940300000|2020-07-28 12:45:00|1996.79|1996.79|1995.57|1995.57|1996.79|1996.79|1994.76|1994.76|0
1595940600000|2020-07-28 12:50:00|1995.34|1995.34|1994.84|1994.84|1995.59|1995.59|1994.84|1994.84|0
1595940900000|2020-07-28 12:55:00|1994.74|1994.74|1997.04|1997.04|1997.11|1997.11|1994.7|1994.7|0
1595941200000|2020-07-28 13:00:00|1997|1997|1998.61|1998.61|1998.68|1998.68|1996.38|1996.38|0
1595941500000|2020-07-28 13:05:00|1998.82|1998.82|1998.87|1998.87|1999.31|1999.31|1998.66|1998.66|0
1595941800000|2020-07-28 13:10:00|1998.84|1998.84|1997.39|1997.39|1998.87|1998.87|1997.16|1997.16|0
1595942100000|2020-07-28 13:15:00|1997.53|1997.53|1997.87|1997.87|1998.01|1998.01|1996.14|1996.14|0
1595942400000|2020-07-28 13:20:00|1997.83|1997.83|1998.04|1998.04|1998.99|1998.99|1997.77|1997.77|0
1595942700000|2020-07-28 13:25:00|1998.11|1998.11|1997.98|1997.98|1998.4|1998.4|1997.75|1997.75|0
1595943000000|2020-07-28 13:30:00|1997.75|1997.75|1994.93|1994.93|1999.67|1999.67|1994.7|1994.7|0
1595943300000|2020-07-28 13:35:00|1995|1995|1993.75|1993.75|1995.54|1995.54|1992.72|1992.72|0
1595943600000|2020-07-28 13:40:00|1993.89|1993.89|1990.78|1990.78|1994.44|1994.44|1990.78|1990.78|0
1595943900000|2020-07-28 13:45:00|1991.3|1991.3|1991.87|1991.87|1992.46|1992.46|1990.58|1990.58|0
1595944200000|2020-07-28 13:50:00|1991.58|1991.58|1992.79|1992.79|1992.79|1992.79|1991.4|1991.4|0
1595944500000|2020-07-28 13:55:00|1992.5|1992.5|1992.25|1992.25|1993.05|1993.05|1991.83|1991.83|0
1595944800000|2020-07-28 14:00:00|1992.71|1992.71|1995.17|1995.17|1995.28|1995.28|1991.87|1991.87|0
1595945100000|2020-07-28 14:05:00|1994.88|1994.88|2000.1|2000.1|2000.22|2000.22|1994.74|1994.74|0
1595945400000|2020-07-28 14:10:00|2000.22|2000.22|1998.58|1998.58|2001.19|2001.19|1997.82|1997.82|0
1595945700000|2020-07-28 14:15:00|1998.87|1998.87|2000.49|2000.49|2000.49|2000.49|1997.54|1997.54|0
1595946000000|2020-07-28 14:20:00|2000.6|2000.6|2002.29|2002.29|2003.49|2003.49|2000.6|2000.6|0
1595946300000|2020-07-28 14:25:00|2002.59|2002.59|2001.82|2001.82|2002.75|2002.75|1999.39|1999.39|0
1595946600000|2020-07-28 14:30:00|2002.05|2002.05|2001.32|2001.32|2002.71|2002.71|2001.32|2001.32|0
1595946900000|2020-07-28 14:35:00|2001.55|2001.55|2001.53|2001.53|2001.7|2001.7|2000.45|2000.45|0
1595947200000|2020-07-28 14:40:00|2001.99|2001.99|2003.81|2003.81|2004.68|2004.68|2001.99|2001.99|0
1595947500000|2020-07-28 14:45:00|2003.58|2003.58|2004.56|2004.56|2004.76|2004.76|2003.49|2003.49|0
1595947800000|2020-07-28 14:50:00|2004.79|2004.79|2004.77|2004.77|2004.79|2004.79|2003.84|2003.84|0
1595948100000|2020-07-28 14:55:00|2004.54|2004.54|2006.8|2006.8|2007.33|2007.33|2004.5|2004.5|0
1595948400000|2020-07-28 15:00:00|2006.67|2006.67|2005.65|2005.65|2006.67|2006.67|2005.65|2005.65|0
1595948700000|2020-07-28 15:05:00|2005.36|2005.36|2005.45|2005.45|2006.03|2006.03|2004.25|2004.25|0
1595949000000|2020-07-28 15:10:00|2005.53|2005.53|2008.75|2008.75|2009.27|2009.27|2005.53|2005.53|0
1595949300000|2020-07-28 15:15:00|2008.79|2008.79|2008.4|2008.4|2008.79|2008.79|2007.6|2007.6|0
1595949600000|2020-07-28 15:20:00|2008.63|2008.63|2008.65|2008.65|2008.89|2008.89|2006.91|2006.91|0
1595949900000|2020-07-28 15:25:00|2008.57|2008.57|2009.84|2009.84|2010.65|2010.65|2008.57|2008.57|0
1596006900000|2020-07-29 07:15:00|2010.68|2010.68|2009.13|2009.13|2011.07|2011.07|2006.47|2006.47|0
1596007200000|2020-07-29 07:20:00|2009.33|2009.33|2006.93|2006.93|2009.33|2009.33|2004.01|2004.01|0
1596007500000|2020-07-29 07:25:00|2006.79|2006.79|2005.78|2005.78|2009.77|2009.77|2005.14|2005.14|0
1596007800000|2020-07-29 07:30:00|2005.71|2005.71|2013.27|2013.27|2013.67|2013.67|2005.71|2005.71|0
1596008100000|2020-07-29 07:35:00|2012.98|2012.98|2012.22|2012.22|2014.55|2014.55|2011.99|2011.99|0
1596008400000|2020-07-29 07:40:00|2013.14|2013.14|2012.37|2012.37|2013.75|2013.75|2011.79|2011.79|0
1596008700000|2020-07-29 07:45:00|2011.79|2011.79|2016.1|2016.1|2016.1|2016.1|2010.93|2010.93|0
1596009000000|2020-07-29 07:50:00|2016.07|2016.07|2017.86|2017.86|2017.99|2017.99|2014.75|2014.75|0
1596009300000|2020-07-29 07:55:00|2018.32|2018.32|2014.42|2014.42|2018.32|2018.32|2014.42|2014.42|0
1596009600000|2020-07-29 08:00:00|2014.09|2014.09|2010.72|2010.72|2014.87|2014.87|2010.72|2010.72|0
1596009900000|2020-07-29 08:05:00|2011.41|2011.41|2011.01|2011.01|2012.19|2012.19|2009.85|2009.85|0
1596010200000|2020-07-29 08:10:00|2011.21|2011.21|2012.52|2012.52|2013.06|2013.06|2011.21|2011.21|0
1596010500000|2020-07-29 08:15:00|2012.66|2012.66|2017.8|2017.8|2017.8|2017.8|2012.52|2012.52|0
1596010800000|2020-07-29 08:20:00|2018.07|2018.07|2020.4|2020.4|2020.4|2020.4|2017.22|2017.22|0
1596011100000|2020-07-29 08:25:00|2019.94|2019.94|2021.29|2021.29|2021.29|2021.29|2019.94|2019.94|0
1596011400000|2020-07-29 08:30:00|2021.76|2021.76|2023.29|2023.29|2024.38|2024.38|2021.76|2021.76|0
1596011700000|2020-07-29 08:35:00|2023.56|2023.56|2022.14|2022.14|2024.23|2024.23|2022.14|2022.14|0
1596012000000|2020-07-29 08:40:00|2022.27|2022.27|2023.49|2023.49|2024.84|2024.84|2021.88|2021.88|0
1596012300000|2020-07-29 08:45:00|2023.42|2023.42|2019.66|2019.66|2023.42|2023.42|2019.19|2019.19|0
1596012600000|2020-07-29 08:50:00|2019.2|2019.2|2019.13|2019.13|2020.75|2020.75|2019.13|2019.13|0
1596012900000|2020-07-29 08:55:00|2019.59|2019.59|2019.95|2019.95|2020.87|2020.87|2019.59|2019.59|0
1596013200000|2020-07-29 09:00:00|2020.22|2020.22|2021.83|2021.83|2022.1|2022.1|2019.47|2019.47|0
1596013500000|2020-07-29 09:05:00|2021.14|2021.14|2018.71|2018.71|2021.49|2021.49|2018.29|2018.29|0
1596013800000|2020-07-29 09:10:00|2018.94|2018.94|2022.47|2022.47|2022.47|2022.47|2018.94|2018.94|0
1596014100000|2020-07-29 09:15:00|2022.96|2022.96|2022.33|2022.33|2023.85|2023.85|2022.33|2022.33|0
1596014400000|2020-07-29 09:20:00|2022.23|2022.23|2023.71|2023.71|2024.88|2024.88|2022.18|2022.18|0
1596014700000|2020-07-29 09:25:00|2023.42|2023.42|2024.45|2024.45|2024.45|2024.45|2023.22|2023.22|0
1596015000000|2020-07-29 09:30:00|2024.16|2024.16|2022.8|2022.8|2024.16|2024.16|2022.16|2022.16|0
1596015300000|2020-07-29 09:35:00|2023.09|2023.09|2026.64|2026.64|2026.87|2026.87|2023.09|2023.09|0
1596015600000|2020-07-29 09:40:00|2026.76|2026.76|2026.21|2026.21|2027.35|2027.35|2025.49|2025.49|0
1596015900000|2020-07-29 09:45:00|2026.14|2026.14|2023.51|2023.51|2026.14|2026.14|2023.3|2023.3|0
1596016200000|2020-07-29 09:50:00|2023.8|2023.8|2025.27|2025.27|2025.65|2025.65|2023.8|2023.8|0
1596016500000|2020-07-29 09:55:00|2025.5|2025.5|2025.97|2025.97|2027.09|2027.09|2025.5|2025.5|0
1596016800000|2020-07-29 10:00:00|2026.01|2026.01|2027.04|2027.04|2027.24|2027.24|2025.81|2025.81|0
1596017100000|2020-07-29 10:05:00|2026.98|2026.98|2026.7|2026.7|2027.29|2027.29|2025.86|2025.86|0
1596017400000|2020-07-29 10:10:00|2026.92|2026.92|2026.45|2026.45|2027.56|2027.56|2026.26|2026.26|0
1596017700000|2020-07-29 10:15:00|2026.38|2026.38|2025.8|2025.8|2026.51|2026.51|2025.63|2025.63|0
1596018000000|2020-07-29 10:20:00|2025.86|2025.86|2027.27|2027.27|2027.56|2027.56|2025.47|2025.47|0
1596018300000|2020-07-29 10:25:00|2027.14|2027.14|2030.14|2030.14|2030.53|2030.53|2027.14|2027.14|0
1596018600000|2020-07-29 10:30:00|2030.21|2030.21|2031.33|2031.33|2031.33|2031.33|2030.04|2030.04|0
1596018900000|2020-07-29 10:35:00|2031.1|2031.1|2031.97|2031.97|2032.07|2032.07|2031.1|2031.1|0
1596019200000|2020-07-29 10:40:00|2031.51|2031.51|2030.2|2030.2|2031.52|2031.52|2030.2|2030.2|0
1596019500000|2020-07-29 10:45:00|2030.47|2030.47|2030.12|2030.12|2030.81|2030.81|2030.11|2030.11|0
1596019800000|2020-07-29 10:50:00|2029.92|2029.92|2029.45|2029.45|2030.53|2030.53|2029.45|2029.45|0
1596020100000|2020-07-29 10:55:00|2029.54|2029.54|2028.08|2028.08|2029.54|2029.54|2027.23|2027.23|0
1596020400000|2020-07-29 11:00:00|2026.47|2026.47|2028.55|2028.55|2029.96|2029.96|2026.47|2026.47|0
1596020700000|2020-07-29 11:05:00|2028.68|2028.68|2030.47|2030.47|2030.47|2030.47|2028.65|2028.65|0
1596021000000|2020-07-29 11:10:00|2030.67|2030.67|2032.71|2032.71|2032.71|2032.71|2030.38|2030.38|0
1596021300000|2020-07-29 11:15:00|2032.25|2032.25|2031.06|2031.06|2032.25|2032.25|2031.06|2031.06|0
1596021600000|2020-07-29 11:20:00|2030.99|2030.99|2031.71|2031.71|2032.24|2032.24|2030.99|2030.99|0
1596021900000|2020-07-29 11:25:00|2031.98|2031.98|2032.18|2032.18|2032.25|2032.25|2031.98|2031.98|0
1596022200000|2020-07-29 11:30:00|2031.95|2031.95|2030.71|2030.71|2032.65|2032.65|2030.71|2030.71|0
1596022500000|2020-07-29 11:35:00|2029.9|2029.9|2027.67|2027.67|2030.43|2030.43|2027.41|2027.41|0
1596022800000|2020-07-29 11:40:00|2027.96|2027.96|2027.39|2027.39|2028.45|2028.45|2027.1|2027.1|0
1596023100000|2020-07-29 11:45:00|2027.93|2027.93|2029|2029|2029.16|2029.16|2027.93|2027.93|0
1596023400000|2020-07-29 11:50:00|2028.88|2028.88|2029.74|2029.74|2030.02|2030.02|2028.81|2028.81|0
1596023700000|2020-07-29 11:55:00|2029.51|2029.51|2029.62|2029.62|2029.98|2029.98|2028.82|2028.82|0
1596024000000|2020-07-29 12:00:00|2029.69|2029.69|2029.52|2029.52|2030|2030|2029.41|2029.41|0
1596024300000|2020-07-29 12:05:00|2029.75|2029.75|2030.96|2030.96|2030.96|2030.96|2029.17|2029.17|0
1596024600000|2020-07-29 12:10:00|2031.5|2031.5|2031.2|2031.2|2032.28|2032.28|2031.07|2031.07|0
1596024900000|2020-07-29 12:15:00|2030.97|2030.97|2028.93|2028.93|2030.97|2030.97|2028.86|2028.86|0
1596025200000|2020-07-29 12:20:00|2028.73|2028.73|2029.62|2029.62|2029.62|2029.62|2027.98|2027.98|0
1596025500000|2020-07-29 12:25:00|2029.82|2029.82|2029.5|2029.5|2030.06|2030.06|2028.83|2028.83|0
1596025800000|2020-07-29 12:30:00|2029.6|2029.6|2029.15|2029.15|2030.54|2030.54|2029.15|2029.15|0
1596026100000|2020-07-29 12:35:00|2029.02|2029.02|2028.13|2028.13|2029.38|2029.38|2028.13|2028.13|0
1596026400000|2020-07-29 12:40:00|2028.06|2028.06|2028.74|2028.74|2028.74|2028.74|2027.72|2027.72|0
1596026700000|2020-07-29 12:45:00|2029|2029|2029.05|2029.05|2030.28|2030.28|2029|2029|0
1596027000000|2020-07-29 12:50:00|2028.48|2028.48|2027|2027|2028.61|2028.61|2027|2027|0
1596027300000|2020-07-29 12:55:00|2026.54|2026.54|2027.31|2027.31|2027.35|2027.35|2025.54|2025.54|0
1596027600000|2020-07-29 13:00:00|2027.08|2027.08|2029.02|2029.02|2029.02|2029.02|2026.93|2026.93|0
1596027900000|2020-07-29 13:05:00|2029.06|2029.06|2027.22|2027.22|2029.06|2029.06|2027.22|2027.22|0
1596028200000|2020-07-29 13:10:00|2027.07|2027.07|2026.26|2026.26|2027.6|2027.6|2025.73|2025.73|0
1596028500000|2020-07-29 13:15:00|2026.19|2026.19|2024.19|2024.19|2026.19|2026.19|2024.19|2024.19|0
1596028800000|2020-07-29 13:20:00|2024.42|2024.42|2022.9|2022.9|2024.45|2024.45|2022.3|2022.3|0
1596029100000|2020-07-29 13:25:00|2022.61|2022.61|2023.18|2023.18|2024.27|2024.27|2021.74|2021.74|0
1596029400000|2020-07-29 13:30:00|2023.32|2023.32|2023.29|2023.29|2023.93|2023.93|2022.71|2022.71|0
1596029700000|2020-07-29 13:35:00|2023.22|2023.22|2026.73|2026.73|2027.36|2027.36|2023.02|2023.02|0
1596030000000|2020-07-29 13:40:00|2026.53|2026.53|2026.44|2026.44|2028.02|2028.02|2026.44|2026.44|0
1596030300000|2020-07-29 13:45:00|2026.21|2026.21|2024.55|2024.55|2026.21|2026.21|2024.48|2024.48|0
1596030600000|2020-07-29 13:50:00|2024.41|2024.41|2024.54|2024.54|2024.7|2024.7|2023.93|2023.93|0
1596030900000|2020-07-29 13:55:00|2024.77|2024.77|2025.67|2025.67|2026.13|2026.13|2024.77|2024.77|0
1596031200000|2020-07-29 14:00:00|2025.81|2025.81|2027.57|2027.57|2027.78|2027.78|2025.07|2025.07|0
1596031500000|2020-07-29 14:05:00|2027.34|2027.34|2027.44|2027.44|2028.2|2028.2|2026.97|2026.97|0
1596031800000|2020-07-29 14:10:00|2027.26|2027.26|2026.94|2026.94|2028.06|2028.06|2026.52|2026.52|0
1596032100000|2020-07-29 14:15:00|2026.98|2026.98|2028.02|2028.02|2028.41|2028.41|2026.98|2026.98|0
1596032400000|2020-07-29 14:20:00|2027.79|2027.79|2026.91|2026.91|2027.83|2027.83|2026.91|2026.91|0
1596032700000|2020-07-29 14:25:00|2026.99|2026.99|2028.79|2028.79|2028.89|2028.89|2026.9|2026.9|0
1596033000000|2020-07-29 14:30:00|2028.83|2028.83|2028.53|2028.53|2029.06|2029.06|2027.98|2027.98|0
1596033300000|2020-07-29 14:35:00|2028.76|2028.76|2029.5|2029.5|2029.71|2029.71|2028.53|2028.53|0
1596033600000|2020-07-29 14:40:00|2029.43|2029.43|2029.22|2029.22|2029.43|2029.43|2028.17|2028.17|0
1596033900000|2020-07-29 14:45:00|2028.99|2028.99|2026.58|2026.58|2028.99|2028.99|2026.06|2026.06|0
1596034200000|2020-07-29 14:50:00|2026.81|2026.81|2028.39|2028.39|2028.84|2028.84|2026.81|2026.81|0
1596034500000|2020-07-29 14:55:00|2028.36|2028.36|2027.91|2027.91|2028.36|2028.36|2026.14|2026.14|0
1596034800000|2020-07-29 15:00:00|2027.78|2027.78|2027.12|2027.12|2027.88|2027.88|2026.14|2026.14|0
1596035100000|2020-07-29 15:05:00|2027.01|2027.01|2027.03|2027.03|2028.01|2028.01|2025.19|2025.19|0
1596035400000|2020-07-29 15:10:00|2026.86|2026.86|2025.05|2025.05|2027.07|2027.07|2024.48|2024.48|0
1596035700000|2020-07-29 15:15:00|2024.98|2024.98|2026.05|2026.05|2026.05|2026.05|2024.68|2024.68|0
1596036000000|2020-07-29 15:20:00|2025.98|2025.98|2024.77|2024.77|2026.25|2026.25|2024.59|2024.59|0
1596036300000|2020-07-29 15:25:00|2024.54|2024.54|2023.52|2023.52|2026.46|2026.46|2023.26|2023.26|0
1596093300000|2020-07-30 07:15:00|2030.76|2030.76|2027.64|2027.64|2030.76|2030.76|2027.64|2027.64|0
1596093600000|2020-07-30 07:20:00|2027.35|2027.35|2026.07|2026.07|2027.93|2027.93|2024.97|2024.97|0
1596093900000|2020-07-30 07:25:00|2026.04|2026.04|2027.18|2027.18|2028.16|2028.16|2026.04|2026.04|0
1596094200000|2020-07-30 07:30:00|2026.9|2026.9|2022.22|2022.22|2026.9|2026.9|2022.09|2022.09|0
1596094500000|2020-07-30 07:35:00|2022.34|2022.34|2024.32|2024.32|2024.32|2024.32|2021.93|2021.93|0
1596094800000|2020-07-30 07:40:00|2024.61|2024.61|2024.36|2024.36|2024.61|2024.61|2022.36|2022.36|0
1596095100000|2020-07-30 07:45:00|2024.13|2024.13|2022.14|2022.14|2024.13|2024.13|2021.91|2021.91|0
1596095400000|2020-07-30 07:50:00|2022.07|2022.07|2021.72|2021.72|2022.21|2022.21|2021.36|2021.36|0
1596095700000|2020-07-30 07:55:00|2021.49|2021.49|2020.72|2020.72|2021.85|2021.85|2020.48|2020.48|0
1596096000000|2020-07-30 08:00:00|2021.01|2021.01|2021.35|2021.35|2021.87|2021.87|2020.73|2020.73|0
1596096300000|2020-07-30 08:05:00|2021.81|2021.81|2018.85|2018.85|2021.93|2021.93|2018.43|2018.43|0
1596096600000|2020-07-30 08:10:00|2018.72|2018.72|2016.97|2016.97|2018.85|2018.85|2016.28|2016.28|0
1596096900000|2020-07-30 08:15:00|2017.2|2017.2|2015.08|2015.08|2017.2|2017.2|2015.08|2015.08|0
1596097200000|2020-07-30 08:20:00|2014.74|2014.74|2014.96|2014.96|2015.14|2015.14|2013.13|2013.13|0
1596097500000|2020-07-30 08:25:00|2014.79|2014.79|2013.05|2013.05|2015.08|2015.08|2012.77|2012.77|0
1596097800000|2020-07-30 08:30:00|2012.53|2012.53|2010.62|2010.62|2012.53|2012.53|2010.62|2010.62|0
1596098100000|2020-07-30 08:35:00|2010.7|2010.7|2008.83|2008.83|2011.39|2011.39|2008.83|2008.83|0
1596098400000|2020-07-30 08:40:00|2008.14|2008.14|2007.55|2007.55|2008.97|2008.97|2007.53|2007.53|0
1596098700000|2020-07-30 08:45:00|2007.35|2007.35|2005.56|2005.56|2007.35|2007.35|2004.66|2004.66|0
1596099000000|2020-07-30 08:50:00|2005.27|2005.27|2004.55|2004.55|2006.04|2006.04|2004.55|2004.55|0
1596099300000|2020-07-30 08:55:00|2004.68|2004.68|1999.8|1999.8|2004.75|2004.75|1999.69|1999.69|0
1596099600000|2020-07-30 09:00:00|2000|2000|2000.48|2000.48|2000.48|2000.48|1998.61|1998.61|0
1596099900000|2020-07-30 09:05:00|2000.77|2000.77|2002.51|2002.51|2003.33|2003.33|2000.53|2000.53|0
1596100200000|2020-07-30 09:10:00|2002.44|2002.44|2005.16|2005.16|2005.29|2005.29|2002.43|2002.43|0
1596100500000|2020-07-30 09:15:00|2005.44|2005.44|2003.77|2003.77|2005.44|2005.44|2003.41|2003.41|0
1596100800000|2020-07-30 09:20:00|2004|2004|2004.29|2004.29|2004.57|2004.57|2002.73|2002.73|0
1596101100000|2020-07-30 09:25:00|2004.58|2004.58|2002.67|2002.67|2004.58|2004.58|2002.67|2002.67|0
1596101400000|2020-07-30 09:30:00|2002.44|2002.44|2003.31|2003.31|2004.16|2004.16|2002.23|2002.23|0
1596101700000|2020-07-30 09:35:00|2003.24|2003.24|2002.17|2002.17|2003.37|2003.37|2001.58|2001.58|0
1596102000000|2020-07-30 09:40:00|2002.4|2002.4|2002.02|2002.02|2002.83|2002.83|2001.76|2001.76|0
1596102300000|2020-07-30 09:45:00|2001.95|2001.95|2000.64|2000.64|2002.18|2002.18|2000.38|2000.38|0
1596102600000|2020-07-30 09:50:00|2000.87|2000.87|1999.21|1999.21|2000.88|2000.88|1999.21|1999.21|0
1596102900000|2020-07-30 09:55:00|1998.98|1998.98|1998.93|1998.93|1999.16|1999.16|1998.35|1998.35|0
1596103200000|2020-07-30 10:00:00|1998.86|1998.86|1997.08|1997.08|1999.67|1999.67|1997.08|1997.08|0
1596103500000|2020-07-30 10:05:00|1997.31|1997.31|1998.2|1998.2|1999.26|1999.26|1995.7|1995.7|0
1596103800000|2020-07-30 10:10:00|1998.34|1998.34|1998.62|1998.62|1998.68|1998.68|1997.28|1997.28|0
1596104100000|2020-07-30 10:15:00|1998.33|1998.33|1997.96|1997.96|1998.58|1998.58|1997.76|1997.76|0
1596104400000|2020-07-30 10:20:00|1997.73|1997.73|1993.97|1993.97|1998.07|1998.07|1993.97|1993.97|0
1596104700000|2020-07-30 10:25:00|1994.2|1994.2|1993.96|1993.96|1994.2|1994.2|1993.21|1993.21|0
1596105000000|2020-07-30 10:30:00|1994.25|1994.25|1994.81|1994.81|1995.17|1995.17|1993.63|1993.63|0
1596105300000|2020-07-30 10:35:00|1994.21|1994.21|1992.98|1992.98|1994.21|1994.21|1992.5|1992.5|0
1596105600000|2020-07-30 10:40:00|1992.52|1992.52|1992.33|1992.33|1993.44|1993.44|1992.33|1992.33|0
1596105900000|2020-07-30 10:45:00|1992.43|1992.43|1989.36|1989.36|1992.43|1992.43|1989.16|1989.16|0
1596106200000|2020-07-30 10:50:00|1989.33|1989.33|1986.07|1986.07|1989.33|1989.33|1985.52|1985.52|0
1596106500000|2020-07-30 10:55:00|1985.34|1985.34|1986.76|1986.76|1986.92|1986.92|1983.97|1983.97|0
1596106800000|2020-07-30 11:00:00|1987.37|1987.37|1990.24|1990.24|1990.47|1990.47|1985.48|1985.48|0
1596107100000|2020-07-30 11:05:00|1990.01|1990.01|1991.69|1991.69|1992.59|1992.59|1989.68|1989.68|0
1596107400000|2020-07-30 11:10:00|1991.89|1991.89|1990.29|1990.29|1991.89|1991.89|1989.83|1989.83|0
1596107700000|2020-07-30 11:15:00|1990.25|1990.25|1990.48|1990.48|1990.94|1990.94|1990.19|1990.19|0
1596108000000|2020-07-30 11:20:00|1990.34|1990.34|1991.72|1991.72|1991.72|1991.72|1990.34|1990.34|0
1596108300000|2020-07-30 11:25:00|1991.46|1991.46|1991.57|1991.57|1991.66|1991.66|1990.84|1990.84|0
1596108600000|2020-07-30 11:30:00|1991.6|1991.6|1992.63|1992.63|1993.82|1993.82|1991.6|1991.6|0
1596108900000|2020-07-30 11:35:00|1992.56|1992.56|1993.1|1993.1|1993.56|1993.56|1992.46|1992.46|0
1596109200000|2020-07-30 11:40:00|1993.17|1993.17|1992.44|1992.44|1993.17|1993.17|1992.11|1992.11|0
1596109500000|2020-07-30 11:45:00|1992.3|1992.3|1992.72|1992.72|1992.95|1992.95|1991.71|1991.71|0
1596109800000|2020-07-30 11:50:00|1993.08|1993.08|1995.04|1995.04|1995.04|1995.04|1993.08|1993.08|0
1596110100000|2020-07-30 11:55:00|1995.33|1995.33|1995.84|1995.84|1996.19|1996.19|1995.26|1995.26|0
1596110400000|2020-07-30 12:00:00|1996.07|1996.07|1997.57|1997.57|1997.78|1997.78|1994.34|1994.34|0
1596110700000|2020-07-30 12:05:00|1997.75|1997.75|1999.86|1999.86|1999.86|1999.86|1997.65|1997.65|0
1596111000000|2020-07-30 12:10:00|1999.93|1999.93|2001.17|2001.17|2001.17|2001.17|1999.58|1999.58|0
1596111300000|2020-07-30 12:15:00|2000.25|2000.25|2001.69|2001.69|2001.92|2001.92|1999.86|1999.86|0
1596111600000|2020-07-30 12:20:00|2001.62|2001.62|2000.64|2000.64|2001.7|2001.7|2000.64|2000.64|0
1596111900000|2020-07-30 12:25:00|2000.18|2000.18|2000.4|2000.4|2000.76|2000.76|1999.97|1999.97|0
1596112200000|2020-07-30 12:30:00|2000.17|2000.17|2000.36|2000.36|2001.28|2001.28|1999.84|1999.84|0
1596112500000|2020-07-30 12:35:00|2000.43|2000.43|2000.51|2000.51|2001.49|2001.49|2000.27|2000.27|0
1596112800000|2020-07-30 12:40:00|2000.28|2000.28|1999.81|1999.81|2000.28|2000.28|1999.55|1999.55|0
1596113100000|2020-07-30 12:45:00|1999.58|1999.58|1997.16|1997.16|1999.58|1999.58|1996.7|1996.7|0
1596113400000|2020-07-30 12:50:00|1997.45|1997.45|1993.41|1993.41|1997.45|1997.45|1993.05|1993.05|0
1596113700000|2020-07-30 12:55:00|1993.34|1993.34|1991.11|1991.11|1993.34|1993.34|1988.96|1988.96|0
1596114000000|2020-07-30 13:00:00|1990.98|1990.98|1989.25|1989.25|1991.67|1991.67|1989.23|1989.23|0
1596114300000|2020-07-30 13:05:00|1989.05|1989.05|1987.38|1987.38|1989.05|1989.05|1987.25|1987.25|0
1596114600000|2020-07-30 13:10:00|1987.32|1987.32|1986.93|1986.93|1987.77|1987.77|1986.63|1986.63|0
1596114900000|2020-07-30 13:15:00|1986.7|1986.7|1986.69|1986.69|1987.87|1987.87|1986.69|1986.69|0
1596115200000|2020-07-30 13:20:00|1986.96|1986.96|1984.7|1984.7|1988.78|1988.78|1984.4|1984.4|0
1596115500000|2020-07-30 13:25:00|1984.63|1984.63|1981.53|1981.53|1984.71|1984.71|1981.39|1981.39|0
1596115800000|2020-07-30 13:30:00|1981.6|1981.6|1988.43|1988.43|1988.43|1988.43|1980.77|1980.77|0
1596116100000|2020-07-30 13:35:00|1988.14|1988.14|1987.1|1987.1|1989.97|1989.97|1987.1|1987.1|0
1596116400000|2020-07-30 13:40:00|1987.03|1987.03|1985.39|1985.39|1987.72|1987.72|1985.1|1985.1|0
1596116700000|2020-07-30 13:45:00|1985.19|1985.19|1985.5|1985.5|1988.44|1988.44|1984.09|1984.09|0
1596117000000|2020-07-30 13:50:00|1985.27|1985.27|1982.15|1982.15|1985.27|1985.27|1982.07|1982.07|0
1596117300000|2020-07-30 13:55:00|1982.04|1982.04|1979.15|1979.15|1982.04|1982.04|1978.43|1978.43|0
1596117600000|2020-07-30 14:00:00|1979.04|1979.04|1978.82|1978.82|1980.85|1980.85|1978.37|1978.37|0
1596117900000|2020-07-30 14:05:00|1978.37|1978.37|1976.69|1976.69|1978.37|1978.37|1975.06|1975.06|0
1596118200000|2020-07-30 14:10:00|1976.46|1976.46|1975.96|1975.96|1976.74|1976.74|1974.85|1974.85|0
1596118500000|2020-07-30 14:15:00|1975.73|1975.73|1967.63|1967.63|1975.96|1975.96|1967.37|1967.37|0
1596118800000|2020-07-30 14:20:00|1967.17|1967.17|1969.32|1969.32|1969.83|1969.83|1965.59|1965.59|0
1596119100000|2020-07-30 14:25:00|1969.39|1969.39|1970.93|1970.93|1971.2|1971.2|1968.35|1968.35|0
1596119400000|2020-07-30 14:30:00|1971.51|1971.51|1972.65|1972.65|1973.87|1973.87|1971.3|1971.3|0
1596119700000|2020-07-30 14:35:00|1972.61|1972.61|1972.8|1972.8|1973.05|1973.05|1970.11|1970.11|0
1596120000000|2020-07-30 14:40:00|1972.67|1972.67|1972.26|1972.26|1973.89|1973.89|1971.84|1971.84|0
1596120300000|2020-07-30 14:45:00|1972.03|1972.03|1969.24|1969.24|1972.03|1972.03|1969.16|1969.16|0
1596120600000|2020-07-30 14:50:00|1969.06|1969.06|1966.53|1966.53|1969.06|1969.06|1966.17|1966.17|0
1596120900000|2020-07-30 14:55:00|1966.76|1966.76|1972.34|1972.34|1972.57|1972.57|1966.56|1966.56|0
1596121200000|2020-07-30 15:00:00|1972.4|1972.4|1973.97|1973.97|1974.23|1974.23|1971.95|1971.95|0
1596121500000|2020-07-30 15:05:00|1974|1974|1972.11|1972.11|1974|1974|1971.55|1971.55|0
1596121800000|2020-07-30 15:10:00|1972.26|1972.26|1971.32|1971.32|1973.2|1973.2|1971.32|1971.32|0
1596122100000|2020-07-30 15:15:00|1971.25|1971.25|1970.24|1970.24|1971.83|1971.83|1970.04|1970.04|0
1596122400000|2020-07-30 15:20:00|1970.37|1970.37|1970.98|1970.98|1971.77|1971.77|1969.72|1969.72|0
1596122700000|2020-07-30 15:25:00|1970.84|1970.84|1970.58|1970.58|1973.24|1973.24|1969.83|1969.83|0
1596179700000|2020-07-31 07:15:00|2000.26|2000.26|1998.92|1998.92|2000.26|2000.26|1998.17|1998.17|0
1596180000000|2020-07-31 07:20:00|1999.15|1999.15|2005.84|2005.84|2005.84|2005.84|1998.28|1998.28|0
1596180300000|2020-07-31 07:25:00|2005.97|2005.97|2003.68|2003.68|2006.23|2006.23|2003.32|2003.32|0
1596180600000|2020-07-31 07:30:00|2003.83|2003.83|2004.93|2004.93|2005.63|2005.63|2002.85|2002.85|0
1596180900000|2020-07-31 07:35:00|2004.78|2004.78|2006.61|2006.61|2008.55|2008.55|2004.09|2004.09|0
1596181200000|2020-07-31 07:40:00|2007.53|2007.53|2003.56|2003.56|2007.96|2007.96|2003.49|2003.49|0
1596181500000|2020-07-31 07:45:00|2004.02|2004.02|2002.66|2002.66|2004.91|2004.91|2002.43|2002.43|0
1596181800000|2020-07-31 07:50:00|2002.8|2002.8|2000.83|2000.83|2003.26|2003.26|1999.93|1999.93|0
1596182100000|2020-07-31 07:55:00|2000.6|2000.6|2001.6|2001.6|2001.77|2001.77|1999.2|1999.2|0
1596182400000|2020-07-31 08:00:00|2001.64|2001.64|2003.67|2003.67|2003.84|2003.84|2001.36|2001.36|0
1596182700000|2020-07-31 08:05:00|2003.87|2003.87|2006.18|2006.18|2007.9|2007.9|2003.87|2003.87|0
1596183000000|2020-07-31 08:10:00|2005.94|2005.94|2005.99|2005.99|2007.5|2007.5|2005.41|2005.41|0
1596183300000|2020-07-31 08:15:00|2006.19|2006.19|2003.38|2003.38|2007.01|2007.01|2002.99|2002.99|0
1596183600000|2020-07-31 08:20:00|2003.67|2003.67|2004.9|2004.9|2005.4|2005.4|2003.67|2003.67|0
1596183900000|2020-07-31 08:25:00|2004.87|2004.87|2005.22|2005.22|2007.37|2007.37|2004.87|2004.87|0
1596184200000|2020-07-31 08:30:00|2005.45|2005.45|2005.73|2005.73|2005.96|2005.96|2005.06|2005.06|0
1596184500000|2020-07-31 08:35:00|2005.51|2005.51|2011.79|2011.79|2013.36|2013.36|2005.51|2005.51|0
1596184800000|2020-07-31 08:40:00|2012.02|2012.02|2009|2009|2012.82|2012.82|2008.54|2008.54|0
1596185100000|2020-07-31 08:45:00|2008.83|2008.83|2009.04|2009.04|2010.69|2010.69|2008.83|2008.83|0
1596185400000|2020-07-31 08:50:00|2008.92|2008.92|2008.33|2008.33|2008.97|2008.97|2006.96|2006.96|0
1596185700000|2020-07-31 08:55:00|2008.91|2008.91|2009.59|2009.59|2009.59|2009.59|2008.55|2008.55|0
1596186000000|2020-07-31 09:00:00|2009.52|2009.52|2007.32|2007.32|2009.55|2009.55|2007.32|2007.32|0
1596186300000|2020-07-31 09:05:00|2007.78|2007.78|2008.07|2008.07|2008.07|2008.07|2007.36|2007.36|0
1596186600000|2020-07-31 09:10:00|2007.93|2007.93|2005.42|2005.42|2007.93|2007.93|2005.42|2005.42|0
1596186900000|2020-07-31 09:15:00|2005.65|2005.65|2004.17|2004.17|2006.29|2006.29|2004.17|2004.17|0
1596187200000|2020-07-31 09:20:00|2004.07|2004.07|2005.25|2005.25|2005.25|2005.25|2003.31|2003.31|0
1596187500000|2020-07-31 09:25:00|2005.32|2005.32|2006.14|2006.14|2006.31|2006.31|2003.6|2003.6|0
1596187800000|2020-07-31 09:30:00|2006.17|2006.17|2004.84|2004.84|2006.31|2006.31|2004.7|2004.7|0
1596188100000|2020-07-31 09:35:00|2005.42|2005.42|2006.04|2006.04|2007.05|2007.05|2004.95|2004.95|0
1596188400000|2020-07-31 09:40:00|2005.75|2005.75|2005.27|2005.27|2006.27|2006.27|2004.89|2004.89|0
1596188700000|2020-07-31 09:45:00|2005.34|2005.34|2006.91|2006.91|2007.05|2007.05|2005.27|2005.27|0
1596189000000|2020-07-31 09:50:00|2007.06|2007.06|2004.9|2004.9|2009.24|2009.24|2004.9|2004.9|0
1596189300000|2020-07-31 09:55:00|2005.13|2005.13|2004.79|2004.79|2005.33|2005.33|2003.68|2003.68|0
1596189600000|2020-07-31 10:00:00|2004.83|2004.83|2004.8|2004.8|2005.54|2005.54|2004.22|2004.22|0
1596189900000|2020-07-31 10:05:00|2004.94|2004.94|2005.76|2005.76|2005.76|2005.76|2004.09|2004.09|0
1596190200000|2020-07-31 10:10:00|2006.06|2006.06|2007.12|2007.12|2007.39|2007.39|2006.06|2006.06|0
1596190500000|2020-07-31 10:15:00|2006.85|2006.85|2004.97|2004.97|2006.85|2006.85|2004.61|2004.61|0
1596190800000|2020-07-31 10:20:00|2005.1|2005.1|2004.14|2004.14|2005.52|2005.52|2004.14|2004.14|0
1596191100000|2020-07-31 10:25:00|2003.45|2003.45|2003.61|2003.61|2004.17|2004.17|2003.24|2003.24|0
1596191400000|2020-07-31 10:30:00|2003.48|2003.48|2003.64|2003.64|2004.64|2004.64|2003.48|2003.48|0
1596191700000|2020-07-31 10:35:00|2003.38|2003.38|2001.53|2001.53|2003.38|2003.38|2001.06|2001.06|0
1596192000000|2020-07-31 10:40:00|2001.64|2001.64|2002.02|2002.02|2002.02|2002.02|1999.89|1999.89|0
1596192300000|2020-07-31 10:45:00|2001.79|2001.79|2000.65|2000.65|2001.79|2001.79|1999.99|1999.99|0
1596192600000|2020-07-31 10:50:00|2000.55|2000.55|2000.91|2000.91|2000.91|2000.91|1999.79|1999.79|0
1596192900000|2020-07-31 10:55:00|2000.99|2000.99|1998.65|1998.65|2000.99|2000.99|1998.65|1998.65|0
1596193200000|2020-07-31 11:00:00|1998.78|1998.78|2001.38|2001.38|2002.23|2002.23|1997.74|1997.74|0
1596193500000|2020-07-31 11:05:00|2001.15|2001.15|1999|1999|2001.15|2001.15|1999|1999|0
1596193800000|2020-07-31 11:10:00|2000.05|2000.05|2000.19|2000.19|2000.59|2000.59|1999.85|1999.85|0
1596194100000|2020-07-31 11:15:00|1999.96|1999.96|2000.22|2000.22|2000.68|2000.68|1998.8|1998.8|0
1596194400000|2020-07-31 11:20:00|2000.51|2000.51|2000.09|2000.09|2000.96|2000.96|1999.64|1999.64|0
1596194700000|2020-07-31 11:25:00|2000.03|2000.03|2000.3|2000.3|2000.53|2000.53|1999.98|1999.98|0
1596195000000|2020-07-31 11:30:00|2000.34|2000.34|2002.01|2002.01|2002.65|2002.65|2000.34|2000.34|0
1596195300000|2020-07-31 11:35:00|2001.78|2001.78|2001.53|2001.53|2001.82|2001.82|2001.13|2001.13|0
1596195600000|2020-07-31 11:40:00|2001.73|2001.73|2001.19|2001.19|2002.46|2002.46|2001.19|2001.19|0
1596195900000|2020-07-31 11:45:00|2001.26|2001.26|2002.4|2002.4|2002.83|2002.83|2001.26|2001.26|0
1596196200000|2020-07-31 11:50:00|2002.33|2002.33|2003.45|2003.45|2003.6|2003.6|2002.33|2002.33|0
1596196500000|2020-07-31 11:55:00|2003.56|2003.56|2003.85|2003.85|2003.89|2003.89|2003.21|2003.21|0
1596196800000|2020-07-31 12:00:00|2003.91|2003.91|2005.22|2005.22|2005.57|2005.57|2003.67|2003.67|0
1596197100000|2020-07-31 12:05:00|2005.08|2005.08|2001.1|2001.1|2005.08|2005.08|2001.1|2001.1|0
1596197400000|2020-07-31 12:10:00|2001.03|2001.03|2001.45|2001.45|2001.45|2001.45|2000.27|2000.27|0
1596197700000|2020-07-31 12:15:00|2001.65|2001.65|2002|2002|2002.52|2002.52|2001.52|2001.52|0
1596198000000|2020-07-31 12:20:00|2001.87|2001.87|2003.72|2003.72|2003.72|2003.72|2001.41|2001.41|0
1596198300000|2020-07-31 12:25:00|2003.65|2003.65|1999.87|1999.87|2003.65|2003.65|1999.87|1999.87|0
1596198600000|2020-07-31 12:30:00|2000.16|2000.16|2001.16|2001.16|2001.29|2001.29|2000.16|2000.16|0
1596198900000|2020-07-31 12:35:00|2001.22|2001.22|1999.99|1999.99|2001.36|2001.36|1999.99|1999.99|0
1596199200000|2020-07-31 12:40:00|2000.13|2000.13|1999.31|1999.31|2000.13|2000.13|1998.85|1998.85|0
1596199500000|2020-07-31 12:45:00|1999.08|1999.08|1999.36|1999.36|1999.36|1999.36|1998.29|1998.29|0
1596199800000|2020-07-31 12:50:00|1999.57|1999.57|1999.74|1999.74|2000.31|2000.31|1999.23|1999.23|0
1596200100000|2020-07-31 12:55:00|2000.04|2000.04|1999.25|1999.25|2000.67|2000.67|1999.13|1999.13|0
1596200400000|2020-07-31 13:00:00|1999.02|1999.02|1999.51|1999.51|2000.1|2000.1|1998.66|1998.66|0
1596200700000|2020-07-31 13:05:00|1999.28|1999.28|2000.9|2000.9|2001.17|2001.17|1999.15|1999.15|0
1596201000000|2020-07-31 13:10:00|2001.04|2001.04|2002.3|2002.3|2002.74|2002.74|2001.04|2001.04|0
1596201300000|2020-07-31 13:15:00|2002.26|2002.26|2003.54|2003.54|2003.54|2003.54|2002.21|2002.21|0
1596201600000|2020-07-31 13:20:00|2003.61|2003.61|2008.32|2008.32|2008.32|2008.32|2003.61|2003.61|0
1596201900000|2020-07-31 13:25:00|2008.52|2008.52|2006.31|2006.31|2008.52|2008.52|2006.24|2006.24|0
1596202200000|2020-07-31 13:30:00|2006.17|2006.17|2003.57|2003.57|2007.52|2007.52|2003.57|2003.57|0
1596202500000|2020-07-31 13:35:00|2003.37|2003.37|1996.55|1996.55|2003.37|2003.37|1996.55|1996.55|0
1596202800000|2020-07-31 13:40:00|1996.42|1996.42|1996.87|1996.87|1997.29|1997.29|1996.42|1996.42|0
1596203100000|2020-07-31 13:45:00|1997.32|1997.32|1997.99|1997.99|1999.74|1999.74|1995.82|1995.82|0
1596203400000|2020-07-31 13:50:00|1997.76|1997.76|1999.11|1999.11|1999.64|1999.64|1994.79|1994.79|0
1596203700000|2020-07-31 13:55:00|1998.88|1998.88|1998.8|1998.8|1999.43|1999.43|1998.08|1998.08|0
1596204000000|2020-07-31 14:00:00|1999.14|1999.14|1997.06|1997.06|1999.43|1999.43|1996.94|1996.94|0
1596204300000|2020-07-31 14:05:00|1997.29|1997.29|1995.65|1995.65|1997.38|1997.38|1994.99|1994.99|0
1596204600000|2020-07-31 14:10:00|1995.95|1995.95|1995.9|1995.9|1995.99|1995.99|1993.07|1993.07|0
1596204900000|2020-07-31 14:15:00|1995.67|1995.67|1996.63|1996.63|1997.54|1997.54|1995.47|1995.47|0
1596205200000|2020-07-31 14:20:00|1996.5|1996.5|1995.45|1995.45|1996.5|1996.5|1993.04|1993.04|0
1596205500000|2020-07-31 14:25:00|1994.99|1994.99|1995.13|1995.13|1996.2|1996.2|1994.86|1994.86|0
1596205800000|2020-07-31 14:30:00|1995.25|1995.25|1997.01|1997.01|1997.01|1997.01|1994.71|1994.71|0
1596206100000|2020-07-31 14:35:00|1997.13|1997.13|1998.61|1998.61|1999.14|1999.14|1997.13|1997.13|0
1596206400000|2020-07-31 14:40:00|1998.25|1998.25|1997.15|1997.15|1999.35|1999.35|1996.95|1996.95|0
1596206700000|2020-07-31 14:45:00|1996.89|1996.89|1997.89|1997.89|1997.89|1997.89|1995.47|1995.47|0
1596207000000|2020-07-31 14:50:00|1998.01|1998.01|1996.2|1996.2|1998.44|1998.44|1996.2|1996.2|0
1596207300000|2020-07-31 14:55:00|1996.13|1996.13|1997.62|1997.62|1998.19|1998.19|1994.7|1994.7|0
1596207600000|2020-07-31 15:00:00|1997.85|1997.85|2000.77|2000.77|2001.08|2001.08|1997.24|1997.24|0
1596207900000|2020-07-31 15:05:00|2001.04|2001.04|2000.04|2000.04|2001.25|2001.25|1999.55|1999.55|0
1596208200000|2020-07-31 15:10:00|1999.81|1999.81|2002.14|2002.14|2002.16|2002.16|1999.01|1999.01|0
1596208500000|2020-07-31 15:15:00|2002.2|2002.2|2006.21|2006.21|2006.43|2006.43|2001.94|2001.94|0
1596208800000|2020-07-31 15:20:00|2005.58|2005.58|2005.61|2005.61|2007.51|2007.51|2005.57|2005.57|0
1596209100000|2020-07-31 15:25:00|2005.57|2005.57|2003.85|2003.85|2007.59|2007.59|2003.85|2003.85|0
1596438900000|2020-08-03 07:15:00|2005.95|2005.95|2002.26|2002.26|2006.58|2006.58|2002.26|2002.26|0
1596439200000|2020-08-03 07:20:00|2002.12|2002.12|2000.15|2000.15|2002.81|2002.81|1999.17|1999.17|0
1596439500000|2020-08-03 07:25:00|2000.38|2000.38|1996.96|1996.96|2000.38|2000.38|1995.99|1995.99|0
1596439800000|2020-08-03 07:30:00|1996.83|1996.83|2000.5|2000.5|2000.5|2000.5|1996.42|1996.42|0
1596440100000|2020-08-03 07:35:00|2000.96|2000.96|2000.46|2000.46|2001.31|2001.31|1999.84|1999.84|0
1596440400000|2020-08-03 07:40:00|2000.75|2000.75|2002.23|2002.23|2002.59|2002.59|2000.75|2000.75|0
1596440700000|2020-08-03 07:45:00|2002.36|2002.36|2006.43|2006.43|2006.43|2006.43|2002.36|2002.36|0
1596441000000|2020-08-03 07:50:00|2006.66|2006.66|2011.85|2011.85|2012.74|2012.74|2006.41|2006.41|0
1596441300000|2020-08-03 07:55:00|2011.98|2011.98|2010.39|2010.39|2011.98|2011.98|2010.35|2010.35|0
1596441600000|2020-08-03 08:00:00|2010.8|2010.8|2016.91|2016.91|2016.91|2016.91|2010.35|2010.35|0
1596441900000|2020-08-03 08:05:00|2017.04|2017.04|2020.22|2020.22|2020.33|2020.33|2017.01|2017.01|0
1596442200000|2020-08-03 08:10:00|2020.85|2020.85|2020.46|2020.46|2021.41|2021.41|2019.84|2019.84|0
1596442500000|2020-08-03 08:15:00|2020.53|2020.53|2016.62|2016.62|2022.72|2022.72|2016.47|2016.47|0
1596442800000|2020-08-03 08:20:00|2016.88|2016.88|2015.43|2015.43|2018.66|2018.66|2014.68|2014.68|0
1596443100000|2020-08-03 08:25:00|2015.32|2015.32|2015.16|2015.16|2015.52|2015.52|2014.51|2014.51|0
1596443400000|2020-08-03 08:30:00|2015.12|2015.12|2014.95|2014.95|2016.59|2016.59|2014.41|2014.41|0
1596443700000|2020-08-03 08:35:00|2014.5|2014.5|2012.81|2012.81|2016.12|2016.12|2012.45|2012.45|0
1596444000000|2020-08-03 08:40:00|2012.58|2012.58|2014.24|2014.24|2014.24|2014.24|2012.01|2012.01|0
1596444300000|2020-08-03 08:45:00|2014.3|2014.3|2014.97|2014.97|2015.06|2015.06|2014.04|2014.04|0
1596444600000|2020-08-03 08:50:00|2014.91|2014.91|2016.82|2016.82|2017.75|2017.75|2014.91|2014.91|0
1596444900000|2020-08-03 08:55:00|2017.29|2017.29|2015.23|2015.23|2017.29|2017.29|2015.23|2015.23|0
1596445200000|2020-08-03 09:00:00|2015.7|2015.7|2018.16|2018.16|2018.37|2018.37|2015.49|2015.49|0
1596445500000|2020-08-03 09:05:00|2018.2|2018.2|2018.02|2018.02|2019.37|2019.37|2017.5|2017.5|0
1596445800000|2020-08-03 09:10:00|2017.56|2017.56|2016.92|2016.92|2017.75|2017.75|2016.28|2016.28|0
1596446100000|2020-08-03 09:15:00|2017.38|2017.38|2016.59|2016.59|2017.99|2017.99|2016.04|2016.04|0
1596446400000|2020-08-03 09:20:00|2016.88|2016.88|2017.52|2017.52|2017.52|2017.52|2016.58|2016.58|0
1596446700000|2020-08-03 09:25:00|2017.79|2017.79|2019.53|2019.53|2020.1|2020.1|2017.79|2017.79|0
1596447000000|2020-08-03 09:30:00|2019.24|2019.24|2020.89|2020.89|2020.89|2020.89|2019.08|2019.08|0
1596447300000|2020-08-03 09:35:00|2020.86|2020.86|2022.13|2022.13|2022.41|2022.41|2020.79|2020.79|0
1596447600000|2020-08-03 09:40:00|2021.84|2021.84|2022.19|2022.19|2022.21|2022.21|2020.44|2020.44|0
1596447900000|2020-08-03 09:45:00|2022.33|2022.33|2021.34|2021.34|2022.63|2022.63|2020.73|2020.73|0
1596448200000|2020-08-03 09:50:00|2021.21|2021.21|2020.79|2020.79|2021.44|2021.44|2020.19|2020.19|0
1596448500000|2020-08-03 09:55:00|2020.66|2020.66|2021.67|2021.67|2021.9|2021.9|2020.66|2020.66|0
1596448800000|2020-08-03 10:00:00|2021.6|2021.6|2023.75|2023.75|2023.75|2023.75|2020.86|2020.86|0
1596449100000|2020-08-03 10:05:00|2023.69|2023.69|2023.25|2023.25|2024.48|2024.48|2023.11|2023.11|0
1596449400000|2020-08-03 10:10:00|2023.54|2023.54|2026.23|2026.23|2026.23|2026.23|2023.47|2023.47|0
1596449700000|2020-08-03 10:15:00|2025.94|2025.94|2026.24|2026.24|2026.24|2026.24|2024.93|2024.93|0
1596450000000|2020-08-03 10:20:00|2025.95|2025.95|2030.16|2030.16|2030.16|2030.16|2025.95|2025.95|0
1596450300000|2020-08-03 10:25:00|2029.96|2029.96|2030.32|2030.32|2030.32|2030.32|2028.7|2028.7|0
1596450600000|2020-08-03 10:30:00|2030.26|2030.26|2030.36|2030.36|2030.78|2030.78|2029.84|2029.84|0
1596450900000|2020-08-03 10:35:00|2030.43|2030.43|2032.12|2032.12|2032.45|2032.45|2030.16|2030.16|0
1596451200000|2020-08-03 10:40:00|2032.26|2032.26|2033.66|2033.66|2033.66|2033.66|2031.66|2031.66|0
1596451500000|2020-08-03 10:45:00|2033.54|2033.54|2036.9|2036.9|2036.9|2036.9|2033.03|2033.03|0
1596451800000|2020-08-03 10:50:00|2037.19|2037.19|2038.24|2038.24|2039.04|2039.04|2037.14|2037.14|0
1596452100000|2020-08-03 10:55:00|2038.87|2038.87|2039.28|2039.28|2040.1|2040.1|2038.19|2038.19|0
1596452400000|2020-08-03 11:00:00|2039.55|2039.55|2041.55|2041.55|2044.1|2044.1|2039.55|2039.55|0
1596452700000|2020-08-03 11:05:00|2041.78|2041.78|2042.61|2042.61|2043.18|2043.18|2041.35|2041.35|0
1596453000000|2020-08-03 11:10:00|2042.5|2042.5|2045.21|2045.21|2045.75|2045.75|2042.39|2042.39|0
1596453300000|2020-08-03 11:15:00|2045.35|2045.35|2044.49|2044.49|2045.35|2045.35|2043.96|2043.96|0
1596453600000|2020-08-03 11:20:00|2044.62|2044.62|2044.58|2044.58|2044.86|2044.86|2044.17|2044.17|0
1596453900000|2020-08-03 11:25:00|2044.52|2044.52|2048.27|2048.27|2048.41|2048.41|2044.45|2044.45|0
1596454200000|2020-08-03 11:30:00|2048.5|2048.5|2050.71|2050.71|2050.71|2050.71|2047.98|2047.98|0
1596454500000|2020-08-03 11:35:00|2050.78|2050.78|2053.11|2053.11|2053.11|2053.11|2050.2|2050.2|0
1596454800000|2020-08-03 11:40:00|2053.23|2053.23|2054.03|2054.03|2054.98|2054.98|2053.19|2053.19|0
1596455100000|2020-08-03 11:45:00|2053.9|2053.9|2053.68|2053.68|2054.18|2054.18|2052.76|2052.76|0
1596455400000|2020-08-03 11:50:00|2053.75|2053.75|2056.38|2056.38|2056.84|2056.84|2053.29|2053.29|0
1596455700000|2020-08-03 11:55:00|2056.09|2056.09|2056.44|2056.44|2057|2057|2054.48|2054.48|0
1596456000000|2020-08-03 12:00:00|2056.67|2056.67|2054.96|2054.96|2056.71|2056.71|2053.03|2053.03|0
1596456300000|2020-08-03 12:05:00|2055.03|2055.03|2055.95|2055.95|2056.38|2056.38|2055.03|2055.03|0
1596456600000|2020-08-03 12:10:00|2055.82|2055.82|2054.53|2054.53|2056.24|2056.24|2053.53|2053.53|0
1596456900000|2020-08-03 12:15:00|2054.42|2054.42|2053.96|2053.96|2055.05|2055.05|2053.96|2053.96|0
1596457200000|2020-08-03 12:20:00|2053.57|2053.57|2053.28|2053.28|2054.44|2054.44|2053.05|2053.05|0
1596457500000|2020-08-03 12:25:00|2053.25|2053.25|2052.04|2052.04|2053.26|2053.26|2051.58|2051.58|0
1596457800000|2020-08-03 12:30:00|2052.08|2052.08|2051.39|2051.39|2052.88|2052.88|2051.16|2051.16|0
1596458100000|2020-08-03 12:35:00|2051.32|2051.32|2050.75|2050.75|2051.48|2051.48|2050.42|2050.42|0
1596458400000|2020-08-03 12:40:00|2050.61|2050.61|2052.2|2052.2|2052.56|2052.56|2050.61|2050.61|0
1596458700000|2020-08-03 12:45:00|2052.43|2052.43|2053.44|2053.44|2053.67|2053.67|2052.43|2052.43|0
1596459000000|2020-08-03 12:50:00|2053.67|2053.67|2053.78|2053.78|2054.35|2054.35|2052.21|2052.21|0
1596459300000|2020-08-03 12:55:00|2053.65|2053.65|2053.97|2053.97|2054.31|2054.31|2053.17|2053.17|0
1596459600000|2020-08-03 13:00:00|2054.2|2054.2|2055.54|2055.54|2055.59|2055.59|2053.7|2053.7|0
1596459900000|2020-08-03 13:05:00|2055.76|2055.76|2056.86|2056.86|2057.74|2057.74|2054.03|2054.03|0
1596460200000|2020-08-03 13:10:00|2056.82|2056.82|2055.26|2055.26|2056.82|2056.82|2053.76|2053.76|0
1596460500000|2020-08-03 13:15:00|2054.81|2054.81|2053.31|2053.31|2055.56|2055.56|2053.19|2053.19|0
1596460800000|2020-08-03 13:20:00|2053.6|2053.6|2050.32|2050.32|2054.24|2054.24|2050.09|2050.09|0
1596461100000|2020-08-03 13:25:00|2050.54|2050.54|2048.64|2048.64|2051.17|2051.17|2048.01|2048.01|0
1596461400000|2020-08-03 13:30:00|2048.35|2048.35|2050.37|2050.37|2050.68|2050.68|2047.07|2047.07|0
1596461700000|2020-08-03 13:35:00|2050.08|2050.08|2051.51|2051.51|2051.51|2051.51|2048.69|2048.69|0
1596462000000|2020-08-03 13:40:00|2051.38|2051.38|2055.02|2055.02|2055.02|2055.02|2051.38|2051.38|0
1596462300000|2020-08-03 13:45:00|2054.88|2054.88|2057.66|2057.66|2059.09|2059.09|2054.75|2054.75|0
1596462600000|2020-08-03 13:50:00|2058.12|2058.12|2056.42|2056.42|2060.36|2060.36|2056.42|2056.42|0
1596462900000|2020-08-03 13:55:00|2056.53|2056.53|2058.62|2058.62|2058.92|2058.92|2056.53|2056.53|0
1596463200000|2020-08-03 14:00:00|2058.85|2058.85|2062.19|2062.19|2063.42|2063.42|2058.85|2058.85|0
1596463500000|2020-08-03 14:05:00|2061.73|2061.73|2062.34|2062.34|2062.44|2062.44|2061.21|2061.21|0
1596463800000|2020-08-03 14:10:00|2062.8|2062.8|2063.3|2063.3|2063.52|2063.52|2061.94|2061.94|0
1596464100000|2020-08-03 14:15:00|2063.48|2063.48|2063.19|2063.19|2064.05|2064.05|2062.9|2062.9|0
1596464400000|2020-08-03 14:20:00|2063.42|2063.42|2063.76|2063.76|2064.82|2064.82|2062.35|2062.35|0
1596464700000|2020-08-03 14:25:00|2063.99|2063.99|2066.98|2066.98|2066.98|2066.98|2063.64|2063.64|0
1596465000000|2020-08-03 14:30:00|2067.21|2067.21|2069.27|2069.27|2069.72|2069.72|2067.21|2067.21|0
1596465300000|2020-08-03 14:35:00|2069.73|2069.73|2071.13|2071.13|2071.76|2071.76|2069.73|2069.73|0
1596465600000|2020-08-03 14:40:00|2071.06|2071.06|2070.07|2070.07|2072.13|2072.13|2068.85|2068.85|0
1596465900000|2020-08-03 14:45:00|2070.53|2070.53|2069.99|2069.99|2071.1|2071.1|2069.26|2069.26|0
1596466200000|2020-08-03 14:50:00|2069.73|2069.73|2068.99|2068.99|2069.73|2069.73|2067.74|2067.74|0
1596466500000|2020-08-03 14:55:00|2069.28|2069.28|2071.41|2071.41|2071.5|2071.5|2068.79|2068.79|0
1596466800000|2020-08-03 15:00:00|2071.18|2071.18|2072.47|2072.47|2072.47|2072.47|2071.11|2071.11|0
1596467100000|2020-08-03 15:05:00|2072.24|2072.24|2075.79|2075.79|2075.79|2075.79|2071.72|2071.72|0
1596467400000|2020-08-03 15:10:00|2075.75|2075.75|2076.59|2076.59|2077.07|2077.07|2075.33|2075.33|0
1596467700000|2020-08-03 15:15:00|2076.88|2076.88|2076.66|2076.66|2076.88|2076.88|2076.23|2076.23|0
1596468000000|2020-08-03 15:20:00|2076.43|2076.43|2075.55|2075.55|2077.56|2077.56|2075.09|2075.09|0
1596468300000|2020-08-03 15:25:00|2075.35|2075.35|2077.1|2077.1|2077.28|2077.28|2074.15|2074.15|0
1596525300000|2020-08-04 07:15:00|2054.77|2054.77|2056.65|2056.65|2057.38|2057.38|2052.9|2052.9|0
1596525600000|2020-08-04 07:20:00|2056.72|2056.72|2052.41|2052.41|2057.05|2057.05|2048.22|2048.22|0
1596525900000|2020-08-04 07:25:00|2052.98|2052.98|2053.9|2053.9|2054.5|2054.5|2051.09|2051.09|0
1596526200000|2020-08-04 07:30:00|2053.83|2053.83|2052.89|2052.89|2054.24|2054.24|2051.24|2051.24|0
1596526500000|2020-08-04 07:35:00|2052.92|2052.92|2052.69|2052.69|2055.34|2055.34|2051.78|2051.78|0
1596526800000|2020-08-04 07:40:00|2053.38|2053.38|2050.31|2050.31|2054.79|2054.79|2049.8|2049.8|0
1596527100000|2020-08-04 07:45:00|2050.24|2050.24|2044.78|2044.78|2050.47|2050.47|2043.66|2043.66|0
1596527400000|2020-08-04 07:50:00|2044.88|2044.88|2044.1|2044.1|2045.47|2045.47|2043.52|2043.52|0
1596527700000|2020-08-04 07:55:00|2043.8|2043.8|2046.1|2046.1|2048.93|2048.93|2041.88|2041.88|0
1596528000000|2020-08-04 08:00:00|2046.36|2046.36|2045.5|2045.5|2047.17|2047.17|2044.59|2044.59|0
1596528300000|2020-08-04 08:05:00|2045.43|2045.43|2047.49|2047.49|2047.49|2047.49|2043.52|2043.52|0
1596528600000|2020-08-04 08:10:00|2047.17|2047.17|2048.56|2048.56|2048.65|2048.65|2047.17|2047.17|0
1596528900000|2020-08-04 08:15:00|2048.5|2048.5|2048.92|2048.92|2050.04|2050.04|2048.34|2048.34|0
1596529200000|2020-08-04 08:20:00|2048.23|2048.23|2049.65|2049.65|2050.41|2050.41|2047.86|2047.86|0
1596529500000|2020-08-04 08:25:00|2049.39|2049.39|2051.74|2051.74|2052.2|2052.2|2049.39|2049.39|0
1596529800000|2020-08-04 08:30:00|2051.97|2051.97|2048.89|2048.89|2052.43|2052.43|2048.16|2048.16|0
1596530100000|2020-08-04 08:35:00|2048.82|2048.82|2047.89|2047.89|2048.82|2048.82|2047.02|2047.02|0
1596530400000|2020-08-04 08:40:00|2047.43|2047.43|2046.43|2046.43|2048.32|2048.32|2045.74|2045.74|0
1596530700000|2020-08-04 08:45:00|2046.46|2046.46|2049.86|2049.86|2049.86|2049.86|2046.46|2046.46|0
1596531000000|2020-08-04 08:50:00|2049.79|2049.79|2049.73|2049.73|2050.59|2050.59|2049.73|2049.73|0
1596531300000|2020-08-04 08:55:00|2049.96|2049.96|2049.84|2049.84|2049.96|2049.96|2048.15|2048.15|0
1596531600000|2020-08-04 09:00:00|2050.07|2050.07|2051.89|2051.89|2051.89|2051.89|2050|2050|0
1596531900000|2020-08-04 09:05:00|2052.46|2052.46|2055.21|2055.21|2055.21|2055.21|2052.46|2052.46|0
1596532200000|2020-08-04 09:10:00|2054.98|2054.98|2053.37|2053.37|2055.33|2055.33|2051.92|2051.92|0
1596532500000|2020-08-04 09:15:00|2053.43|2053.43|2051.69|2051.69|2054.07|2054.07|2051.18|2051.18|0
1596532800000|2020-08-04 09:20:00|2051.95|2051.95|2051.76|2051.76|2052.22|2052.22|2051.65|2051.65|0
1596533100000|2020-08-04 09:25:00|2051.3|2051.3|2049.73|2049.73|2051.36|2051.36|2049.73|2049.73|0
1596533400000|2020-08-04 09:30:00|2049.66|2049.66|2051.94|2051.94|2052.38|2052.38|2048.89|2048.89|0
1596533700000|2020-08-04 09:35:00|2052.06|2052.06|2049.31|2049.31|2052.06|2052.06|2048.21|2048.21|0
1596534000000|2020-08-04 09:40:00|2049.24|2049.24|2050.63|2050.63|2050.63|2050.63|2049.17|2049.17|0
1596534300000|2020-08-04 09:45:00|2050.49|2050.49|2052.99|2052.99|2053.15|2053.15|2050.49|2050.49|0
1596534600000|2020-08-04 09:50:00|2053.22|2053.22|2055.18|2055.18|2055.18|2055.18|2052.66|2052.66|0
1596534900000|2020-08-04 09:55:00|2055.08|2055.08|2054.01|2054.01|2055.08|2055.08|2053.73|2053.73|0
1596535200000|2020-08-04 10:00:00|2053.87|2053.87|2054.03|2054.03|2055.03|2055.03|2053.57|2053.57|0
1596535500000|2020-08-04 10:05:00|2053.51|2053.51|2051.71|2051.71|2053.51|2053.51|2051.65|2051.65|0
1596535800000|2020-08-04 10:10:00|2051.78|2051.78|2050.9|2050.9|2051.89|2051.89|2050.9|2050.9|0
1596536100000|2020-08-04 10:15:00|2051.03|2051.03|2050.23|2050.23|2051.03|2051.03|2048.67|2048.67|0
1596536400000|2020-08-04 10:20:00|2050.69|2050.69|2052.55|2052.55|2052.55|2052.55|2050.69|2050.69|0
1596536700000|2020-08-04 10:25:00|2052.44|2052.44|2052.62|2052.62|2053.51|2053.51|2052.32|2052.32|0
1596537000000|2020-08-04 10:30:00|2052.39|2052.39|2053.02|2053.02|2053.96|2053.96|2052.17|2052.17|0
1596537300000|2020-08-04 10:35:00|2052.89|2052.89|2054.19|2054.19|2054.19|2054.19|2052.89|2052.89|0
1596537600000|2020-08-04 10:40:00|2054.25|2054.25|2053.78|2053.78|2054.25|2054.25|2053.33|2053.33|0
1596537900000|2020-08-04 10:45:00|2054.07|2054.07|2056.57|2056.57|2056.87|2056.87|2054.07|2054.07|0
1596538200000|2020-08-04 10:50:00|2056.39|2056.39|2057.41|2057.41|2057.41|2057.41|2056.17|2056.17|0
1596538500000|2020-08-04 10:55:00|2057.31|2057.31|2056.4|2056.4|2057.44|2057.44|2056.4|2056.4|0
1596538800000|2020-08-04 11:00:00|2057.3|2057.3|2057.6|2057.6|2057.83|2057.83|2055.98|2055.98|0
1596539100000|2020-08-04 11:05:00|2057.8|2057.8|2059.26|2059.26|2059.26|2059.26|2057.73|2057.73|0
1596539400000|2020-08-04 11:10:00|2059.04|2059.04|2058.89|2058.89|2059.5|2059.5|2058.89|2058.89|0
1596539700000|2020-08-04 11:15:00|2058.85|2058.85|2056.4|2056.4|2058.85|2058.85|2056.34|2056.34|0
1596540000000|2020-08-04 11:20:00|2056.53|2056.53|2056.96|2056.96|2057.36|2057.36|2056.4|2056.4|0
1596540300000|2020-08-04 11:25:00|2056.89|2056.89|2056.31|2056.31|2056.92|2056.92|2055.29|2055.29|0
1596540600000|2020-08-04 11:30:00|2056.54|2056.54|2053.23|2053.23|2056.9|2056.9|2053.16|2053.16|0
1596540900000|2020-08-04 11:35:00|2053.16|2053.16|2051.34|2051.34|2054.2|2054.2|2051.34|2051.34|0
1596541200000|2020-08-04 11:40:00|2051|2051|2052.02|2052.02|2053.46|2053.46|2051|2051|0
1596541500000|2020-08-04 11:45:00|2052.15|2052.15|2054.02|2054.02|2054.02|2054.02|2052.12|2052.12|0
1596541800000|2020-08-04 11:50:00|2053.82|2053.82|2055.21|2055.21|2055.32|2055.32|2053.32|2053.32|0
1596542100000|2020-08-04 11:55:00|2055.48|2055.48|2057.4|2057.4|2057.81|2057.81|2055.41|2055.41|0
1596542400000|2020-08-04 12:00:00|2057.17|2057.17|2055.57|2055.57|2057.2|2057.2|2055.57|2055.57|0
1596542700000|2020-08-04 12:05:00|2056.14|2056.14|2058.53|2058.53|2058.86|2058.86|2056.14|2056.14|0
1596543000000|2020-08-04 12:10:00|2058.5|2058.5|2060.9|2060.9|2060.9|2060.9|2058.46|2058.46|0
1596543300000|2020-08-04 12:15:00|2061.12|2061.12|2061.2|2061.2|2061.81|2061.81|2060.6|2060.6|0
1596543600000|2020-08-04 12:20:00|2061.17|2061.17|2060.31|2060.31|2061.44|2061.44|2060.09|2060.09|0
1596543900000|2020-08-04 12:25:00|2060.18|2060.18|2058.95|2058.95|2060.32|2060.32|2058.74|2058.74|0
1596544200000|2020-08-04 12:30:00|2059.08|2059.08|2059.07|2059.07|2059.21|2059.21|2058.3|2058.3|0
1596544500000|2020-08-04 12:35:00|2059.53|2059.53|2060.92|2060.92|2060.92|2060.92|2059.25|2059.25|0
1596544800000|2020-08-04 12:40:00|2061.04|2061.04|2062.12|2062.12|2062.13|2062.13|2061.04|2061.04|0
1596545100000|2020-08-04 12:45:00|2062.18|2062.18|2059.33|2059.33|2062.18|2062.18|2059.12|2059.12|0
1596545400000|2020-08-04 12:50:00|2059.93|2059.93|2055.53|2055.53|2060.45|2060.45|2055.29|2055.29|0
1596545700000|2020-08-04 12:55:00|2055.76|2055.76|2057.19|2057.19|2057.19|2057.19|2055.76|2055.76|0
1596546000000|2020-08-04 13:00:00|2057.06|2057.06|2057.32|2057.32|2057.32|2057.32|2056.54|2056.54|0
1596546300000|2020-08-04 13:05:00|2057.26|2057.26|2055.91|2055.91|2058.1|2058.1|2055.84|2055.84|0
1596546600000|2020-08-04 13:10:00|2055.83|2055.83|2053.42|2053.42|2055.94|2055.94|2053.13|2053.13|0
1596546900000|2020-08-04 13:15:00|2053.34|2053.34|2049.81|2049.81|2053.34|2053.34|2049.81|2049.81|0
1596547200000|2020-08-04 13:20:00|2049.68|2049.68|2048.04|2048.04|2049.68|2049.68|2047.89|2047.89|0
1596547500000|2020-08-04 13:25:00|2048.33|2048.33|2051.54|2051.54|2051.86|2051.86|2048.33|2048.33|0
1596547800000|2020-08-04 13:30:00|2051.31|2051.31|2052.62|2052.62|2053.27|2053.27|2051.31|2051.31|0
1596548100000|2020-08-04 13:35:00|2052.89|2052.89|2051.48|2051.48|2052.89|2052.89|2050.17|2050.17|0
1596548400000|2020-08-04 13:40:00|2051.71|2051.71|2053.96|2053.96|2053.96|2053.96|2051.37|2051.37|0
1596548700000|2020-08-04 13:45:00|2053.27|2053.27|2056.05|2056.05|2056.41|2056.41|2053.27|2053.27|0
1596549000000|2020-08-04 13:50:00|2056.34|2056.34|2053.14|2053.14|2056.74|2056.74|2053.14|2053.14|0
1596549300000|2020-08-04 13:55:00|2053.21|2053.21|2050.48|2050.48|2053.21|2053.21|2050.48|2050.48|0
1596549600000|2020-08-04 14:00:00|2050.75|2050.75|2052.57|2052.57|2053.22|2053.22|2050.27|2050.27|0
1596549900000|2020-08-04 14:05:00|2052.85|2052.85|2057.06|2057.06|2057.06|2057.06|2052.85|2052.85|0
1596550200000|2020-08-04 14:10:00|2057.35|2057.35|2057.18|2057.18|2058.04|2058.04|2055.57|2055.57|0
1596550500000|2020-08-04 14:15:00|2057.05|2057.05|2056.08|2056.08|2057.59|2057.59|2055.9|2055.9|0
1596550800000|2020-08-04 14:20:00|2056.41|2056.41|2056.26|2056.26|2056.41|2056.41|2055.5|2055.5|0
1596551100000|2020-08-04 14:25:00|2056.33|2056.33|2056.6|2056.6|2056.67|2056.67|2055.62|2055.62|0
1596551400000|2020-08-04 14:30:00|2056.37|2056.37|2056.47|2056.47|2057.13|2057.13|2054.62|2054.62|0
1596551700000|2020-08-04 14:35:00|2056.53|2056.53|2056.41|2056.41|2057.04|2057.04|2056.09|2056.09|0
1596552000000|2020-08-04 14:40:00|2056.54|2056.54|2058.56|2058.56|2058.95|2058.95|2056.45|2056.45|0
1596552300000|2020-08-04 14:45:00|2058.52|2058.52|2060.45|2060.45|2060.45|2060.45|2058.32|2058.32|0
1596552600000|2020-08-04 14:50:00|2060.65|2060.65|2058.42|2058.42|2060.95|2060.95|2058.42|2058.42|0
1596552900000|2020-08-04 14:55:00|2058.65|2058.65|2058.61|2058.61|2058.95|2058.95|2057.03|2057.03|0
1596553200000|2020-08-04 15:00:00|2058.9|2058.9|2056.08|2056.08|2058.97|2058.97|2055.66|2055.66|0
1596553500000|2020-08-04 15:05:00|2056.14|2056.14|2051.7|2051.7|2056.21|2056.21|2051.43|2051.43|0
1596553800000|2020-08-04 15:10:00|2051.63|2051.63|2051.92|2051.92|2052.61|2052.61|2051.41|2051.41|0
1596554100000|2020-08-04 15:15:00|2051.82|2051.82|2050.17|2050.17|2051.82|2051.82|2049.94|2049.94|0
1596554400000|2020-08-04 15:20:00|2050.18|2050.18|2047.37|2047.37|2050.33|2050.33|2046.84|2046.84|0
1596554700000|2020-08-04 15:25:00|2047.26|2047.26|2041.35|2041.35|2048.05|2048.05|2040.59|2040.59|0
1596611700000|2020-08-05 07:15:00|2055.8|2055.8|2049.95|2049.95|2056.76|2056.76|2049.85|2049.85|0
1596612000000|2020-08-05 07:20:00|2050.18|2050.18|2054.12|2054.12|2054.12|2054.12|2050.18|2050.18|0
1596612300000|2020-08-05 07:25:00|2054.32|2054.32|2054.66|2054.66|2054.81|2054.81|2051.74|2051.74|0
1596612600000|2020-08-05 07:30:00|2056.74|2056.74|2059.14|2059.14|2059.53|2059.53|2056.32|2056.32|0
1596612900000|2020-08-05 07:35:00|2059.41|2059.41|2058.02|2058.02|2059.41|2059.41|2054.89|2054.89|0
1596613200000|2020-08-05 07:40:00|2058.19|2058.19|2062.45|2062.45|2062.45|2062.45|2057.49|2057.49|0
1596613500000|2020-08-05 07:45:00|2062.56|2062.56|2062.73|2062.73|2063.65|2063.65|2060.69|2060.69|0
1596613800000|2020-08-05 07:50:00|2063.65|2063.65|2065.48|2065.48|2066.33|2066.33|2063.32|2063.32|0
1596614100000|2020-08-05 07:55:00|2065.41|2065.41|2066.89|2066.89|2066.99|2066.99|2065.41|2065.41|0
1596614400000|2020-08-05 08:00:00|2067.81|2067.81|2066.74|2066.74|2067.81|2067.81|2064.84|2064.84|0
1596614700000|2020-08-05 08:05:00|2066.85|2066.85|2065.8|2065.8|2068.71|2068.71|2065.73|2065.73|0
1596615000000|2020-08-05 08:10:00|2066.09|2066.09|2067.23|2067.23|2067.23|2067.23|2065.83|2065.83|0
1596615300000|2020-08-05 08:15:00|2067.03|2067.03|2065.53|2065.53|2067.19|2067.19|2064.95|2064.95|0
1596615600000|2020-08-05 08:20:00|2065.67|2065.67|2063.99|2063.99|2065.84|2065.84|2063.99|2063.99|0
1596615900000|2020-08-05 08:25:00|2063.96|2063.96|2064.21|2064.21|2064.83|2064.83|2062.95|2062.95|0
1596616200000|2020-08-05 08:30:00|2064.41|2064.41|2061.87|2061.87|2064.41|2064.41|2061.02|2061.02|0
1596616500000|2020-08-05 08:35:00|2061.74|2061.74|2061.98|2061.98|2062.8|2062.8|2061.74|2061.74|0
1596616800000|2020-08-05 08:40:00|2062.05|2062.05|2064.07|2064.07|2064.64|2064.64|2062.05|2062.05|0
1596617100000|2020-08-05 08:45:00|2064.53|2064.53|2066.38|2066.38|2066.45|2066.45|2064.53|2064.53|0
1596617400000|2020-08-05 08:50:00|2066.58|2066.58|2065.52|2065.52|2066.58|2066.58|2064.94|2064.94|0
1596617700000|2020-08-05 08:55:00|2065.29|2065.29|2066.56|2066.56|2066.56|2066.56|2065.29|2065.29|0
1596618000000|2020-08-05 09:00:00|2066.59|2066.59|2066.92|2066.92|2067.21|2067.21|2065.57|2065.57|0
1596618300000|2020-08-05 09:05:00|2067.32|2067.32|2066.16|2066.16|2068.6|2068.6|2065.93|2065.93|0
1596618600000|2020-08-05 09:10:00|2066.23|2066.23|2068.29|2068.29|2068.29|2068.29|2066.23|2066.23|0
1596618900000|2020-08-05 09:15:00|2068.52|2068.52|2068.95|2068.95|2070.31|2070.31|2068.52|2068.52|0
1596619200000|2020-08-05 09:20:00|2069.24|2069.24|2069.28|2069.28|2069.78|2069.78|2068.78|2068.78|0
1596619500000|2020-08-05 09:25:00|2069.41|2069.41|2070.84|2070.84|2071.34|2071.34|2069.41|2069.41|0
1596619800000|2020-08-05 09:30:00|2071.42|2071.42|2069.31|2069.31|2071.42|2071.42|2069.19|2069.19|0
1596620100000|2020-08-05 09:35:00|2069.18|2069.18|2070.07|2070.07|2070.74|2070.74|2069.18|2069.18|0
1596620400000|2020-08-05 09:40:00|2070.3|2070.3|2069.48|2069.48|2070.3|2070.3|2068.66|2068.66|0
1596620700000|2020-08-05 09:45:00|2069.19|2069.19|2070.14|2070.14|2070.18|2070.18|2069.09|2069.09|0
1596621000000|2020-08-05 09:50:00|2070.37|2070.37|2069.36|2069.36|2070.88|2070.88|2069.36|2069.36|0
1596621300000|2020-08-05 09:55:00|2069.07|2069.07|2069.33|2069.33|2069.33|2069.33|2068.94|2068.94|0
1596621600000|2020-08-05 10:00:00|2069.04|2069.04|2069.79|2069.79|2070.08|2070.08|2068.73|2068.73|0
1596621900000|2020-08-05 10:05:00|2070.02|2070.02|2068.3|2068.3|2070.25|2070.25|2068.3|2068.3|0
1596622200000|2020-08-05 10:10:00|2068.75|2068.75|2067.58|2067.58|2069.25|2069.25|2066.7|2066.7|0
1596622500000|2020-08-05 10:15:00|2067.29|2067.29|2068.68|2068.68|2068.89|2068.89|2066.54|2066.54|0
1596622800000|2020-08-05 10:20:00|2068.81|2068.81|2069.39|2069.39|2070.12|2070.12|2068.81|2068.81|0
1596623100000|2020-08-05 10:25:00|2069.51|2069.51|2068.27|2068.27|2069.67|2069.67|2068.27|2068.27|0
1596623400000|2020-08-05 10:30:00|2068.73|2068.73|2068.57|2068.57|2069.02|2069.02|2068.45|2068.45|0
1596623700000|2020-08-05 10:35:00|2068.86|2068.86|2069.02|2069.02|2069.25|2069.25|2067.96|2067.96|0
1596624000000|2020-08-05 10:40:00|2069.25|2069.25|2069.59|2069.59|2070.85|2070.85|2069.25|2069.25|0
1596624300000|2020-08-05 10:45:00|2069.33|2069.33|2069.63|2069.63|2069.77|2069.77|2068.75|2068.75|0
1596624600000|2020-08-05 10:50:00|2069.43|2069.43|2068.31|2068.31|2069.7|2069.7|2067.68|2067.68|0
1596624900000|2020-08-05 10:55:00|2068.2|2068.2|2072.03|2072.03|2072.15|2072.15|2068.2|2068.2|0
1596625200000|2020-08-05 11:00:00|2072.31|2072.31|2068.16|2068.16|2072.97|2072.97|2067.59|2067.59|0
1596625500000|2020-08-05 11:05:00|2067.83|2067.83|2069.36|2069.36|2069.36|2069.36|2067.83|2067.83|0
1596625800000|2020-08-05 11:10:00|2069.29|2069.29|2069.7|2069.7|2070.16|2070.16|2068.99|2068.99|0
1596626100000|2020-08-05 11:15:00|2070.39|2070.39|2068.89|2068.89|2070.65|2070.65|2068.62|2068.62|0
1596626400000|2020-08-05 11:20:00|2068.82|2068.82|2070.96|2070.96|2071.7|2071.7|2068.82|2068.82|0
1596626700000|2020-08-05 11:25:00|2070.7|2070.7|2070.09|2070.09|2070.7|2070.7|2070.09|2070.09|0
1596627000000|2020-08-05 11:30:00|2070.32|2070.32|2070.06|2070.06|2070.53|2070.53|2069.33|2069.33|0
1596627300000|2020-08-05 11:35:00|2070.19|2070.19|2068.98|2068.98|2070.72|2070.72|2068.98|2068.98|0
1596627600000|2020-08-05 11:40:00|2068.69|2068.69|2069.38|2069.38|2069.38|2069.38|2068.69|2068.69|0
1596627900000|2020-08-05 11:45:00|2069.14|2069.14|2069.61|2069.61|2070.55|2070.55|2068.71|2068.71|0
1596628200000|2020-08-05 11:50:00|2069.74|2069.74|2070.85|2070.85|2071.3|2071.3|2069.74|2069.74|0
1596628500000|2020-08-05 11:55:00|2070.62|2070.62|2072.44|2072.44|2072.44|2072.44|2070.62|2070.62|0
1596628800000|2020-08-05 12:00:00|2072.41|2072.41|2071.58|2071.58|2072.59|2072.59|2071.58|2071.58|0
1596629100000|2020-08-05 12:05:00|2071.69|2071.69|2073.73|2073.73|2073.74|2073.74|2071.69|2071.69|0
1596629400000|2020-08-05 12:10:00|2073.99|2073.99|2076.15|2076.15|2076.26|2076.26|2073.81|2073.81|0
1596629700000|2020-08-05 12:15:00|2076.28|2076.28|2075.41|2075.41|2076.28|2076.28|2073.75|2073.75|0
1596630000000|2020-08-05 12:20:00|2075.64|2075.64|2076.64|2076.64|2076.88|2076.88|2075.35|2075.35|0
1596630300000|2020-08-05 12:25:00|2076.41|2076.41|2077.34|2077.34|2077.39|2077.39|2075.93|2075.93|0
1596630600000|2020-08-05 12:30:00|2077.11|2077.11|2077.59|2077.59|2077.67|2077.67|2076.37|2076.37|0
1596630900000|2020-08-05 12:35:00|2077.49|2077.49|2078.26|2078.26|2078.93|2078.93|2077.08|2077.08|0
1596631200000|2020-08-05 12:40:00|2077.81|2077.81|2078.3|2078.3|2078.58|2078.58|2077.81|2077.81|0
1596631500000|2020-08-05 12:45:00|2078.53|2078.53|2077.32|2077.32|2078.9|2078.9|2076.8|2076.8|0
1596631800000|2020-08-05 12:50:00|2077.05|2077.05|2076.83|2076.83|2077.22|2077.22|2076.69|2076.69|0
1596632100000|2020-08-05 12:55:00|2076.76|2076.76|2077.31|2077.31|2077.44|2077.44|2076.73|2076.73|0
1596632400000|2020-08-05 13:00:00|2077.38|2077.38|2078.42|2078.42|2078.42|2078.42|2076.63|2076.63|0
1596632700000|2020-08-05 13:05:00|2078.65|2078.65|2078.4|2078.4|2078.9|2078.9|2078.4|2078.4|0
1596633000000|2020-08-05 13:10:00|2078.13|2078.13|2077.45|2077.45|2078.27|2078.27|2077.45|2077.45|0
1596633300000|2020-08-05 13:15:00|2077.52|2077.52|2077.47|2077.47|2077.73|2077.73|2076.72|2076.72|0
1596633600000|2020-08-05 13:20:00|2077.35|2077.35|2076.5|2076.5|2077.69|2077.69|2076.35|2076.35|0
1596633900000|2020-08-05 13:25:00|2076.56|2076.56|2077.15|2077.15|2077.66|2077.66|2076.47|2076.47|0
1596634200000|2020-08-05 13:30:00|2077.09|2077.09|2079.03|2079.03|2079.03|2079.03|2076.13|2076.13|0
1596634500000|2020-08-05 13:35:00|2079.06|2079.06|2079.57|2079.57|2079.76|2079.76|2079.06|2079.06|0
1596634800000|2020-08-05 13:40:00|2079.23|2079.23|2076.64|2076.64|2079.23|2079.23|2076.64|2076.64|0
1596635100000|2020-08-05 13:45:00|2076.74|2076.74|2075.15|2075.15|2076.88|2076.88|2075.15|2075.15|0
1596635400000|2020-08-05 13:50:00|2075.08|2075.08|2077.53|2077.53|2077.66|2077.66|2075.08|2075.08|0
1596635700000|2020-08-05 13:55:00|2077.7|2077.7|2080.72|2080.72|2080.72|2080.72|2077.55|2077.55|0
1596636000000|2020-08-05 14:00:00|2080.82|2080.82|2086.58|2086.58|2086.58|2086.58|2080.77|2080.77|0
1596636300000|2020-08-05 14:05:00|2086.65|2086.65|2088.09|2088.09|2089.05|2089.05|2086.65|2086.65|0
1596636600000|2020-08-05 14:10:00|2087.86|2087.86|2089.18|2089.18|2089.87|2089.87|2087.86|2087.86|0
1596636900000|2020-08-05 14:15:00|2089.12|2089.12|2091.16|2091.16|2091.16|2091.16|2089.12|2089.12|0
1596637200000|2020-08-05 14:20:00|2090.92|2090.92|2090.82|2090.82|2091.28|2091.28|2090.07|2090.07|0
1596637500000|2020-08-05 14:25:00|2090.55|2090.55|2089.35|2089.35|2090.66|2090.66|2089.35|2089.35|0
1596637800000|2020-08-05 14:30:00|2089.29|2089.29|2088.76|2088.76|2089.29|2089.29|2087.35|2087.35|0
1596638100000|2020-08-05 14:35:00|2088.73|2088.73|2089.25|2089.25|2089.84|2089.84|2087.91|2087.91|0
1596638400000|2020-08-05 14:40:00|2089.48|2089.48|2090.18|2090.18|2090.41|2090.41|2089.48|2089.48|0
1596638700000|2020-08-05 14:45:00|2090.11|2090.11|2089.85|2089.85|2090.7|2090.7|2089.53|2089.53|0
1596639000000|2020-08-05 14:50:00|2089.96|2089.96|2088.57|2088.57|2090.41|2090.41|2088.54|2088.54|0
1596639300000|2020-08-05 14:55:00|2088.44|2088.44|2087.89|2087.89|2088.51|2088.51|2087.82|2087.82|0
1596639600000|2020-08-05 15:00:00|2087.96|2087.96|2089.29|2089.29|2089.29|2089.29|2087.7|2087.7|0
1596639900000|2020-08-05 15:05:00|2089.58|2089.58|2087.04|2087.04|2089.58|2089.58|2087.04|2087.04|0
1596640200000|2020-08-05 15:10:00|2087.33|2087.33|2091.01|2091.01|2091.05|2091.05|2087.33|2087.33|0
1596640500000|2020-08-05 15:15:00|2091.08|2091.08|2093.9|2093.9|2093.97|2093.97|2091.04|2091.04|0
1596640800000|2020-08-05 15:20:00|2094.03|2094.03|2092.98|2092.98|2094.56|2094.56|2091.7|2091.7|0
1596641100000|2020-08-05 15:25:00|2092.75|2092.75|2087.18|2087.18|2092.95|2092.95|2087.18|2087.18|0
1596698100000|2020-08-06 07:15:00|2082.6|2082.6|2087.37|2087.37|2087.37|2087.37|2082.6|2082.6|0
1596698400000|2020-08-06 07:20:00|2087.14|2087.14|2087.8|2087.8|2088.15|2088.15|2087|2087|0
1596698700000|2020-08-06 07:25:00|2087.87|2087.87|2090.43|2090.43|2090.85|2090.85|2087.87|2087.87|0
1596699000000|2020-08-06 07:30:00|2090.23|2090.23|2096.49|2096.49|2097.05|2097.05|2090.12|2090.12|0
1596699300000|2020-08-06 07:35:00|2096.56|2096.56|2095.6|2095.6|2097.9|2097.9|2095.4|2095.4|0
1596699600000|2020-08-06 07:40:00|2095.02|2095.02|2093.13|2093.13|2095.02|2095.02|2093.09|2093.09|0
1596699900000|2020-08-06 07:45:00|2093.46|2093.46|2094.25|2094.25|2094.92|2094.92|2093.46|2093.46|0
1596700200000|2020-08-06 07:50:00|2094.11|2094.11|2095.31|2095.31|2095.31|2095.31|2093.45|2093.45|0
1596700500000|2020-08-06 07:55:00|2095.38|2095.38|2092.64|2092.64|2095.38|2095.38|2092.1|2092.1|0
1596700800000|2020-08-06 08:00:00|2089.67|2089.67|2086.66|2086.66|2090.36|2090.36|2085.59|2085.59|0
1596701100000|2020-08-06 08:05:00|2086.69|2086.69|2087.57|2087.57|2089.4|2089.4|2086.69|2086.69|0
1596701400000|2020-08-06 08:10:00|2087.23|2087.23|2087.5|2087.5|2087.61|2087.61|2086.22|2086.22|0
1596701700000|2020-08-06 08:15:00|2087.46|2087.46|2086.92|2086.92|2087.5|2087.5|2085.42|2085.42|0
1596702000000|2020-08-06 08:20:00|2086.36|2086.36|2087.87|2087.87|2087.96|2087.96|2086.36|2086.36|0
1596702300000|2020-08-06 08:25:00|2087.8|2087.8|2087.51|2087.51|2088.2|2088.2|2087.41|2087.41|0
1596702600000|2020-08-06 08:30:00|2087.48|2087.48|2086.45|2086.45|2088.19|2088.19|2086.45|2086.45|0
1596702900000|2020-08-06 08:35:00|2085.76|2085.76|2088.1|2088.1|2088.2|2088.2|2085.17|2085.17|0
1596703200000|2020-08-06 08:40:00|2088.39|2088.39|2091.38|2091.38|2091.38|2091.38|2088.06|2088.06|0
1596703500000|2020-08-06 08:45:00|2091.35|2091.35|2092.47|2092.47|2093.3|2093.3|2091.35|2091.35|0
1596703800000|2020-08-06 08:50:00|2092.73|2092.73|2092.8|2092.8|2094.22|2094.22|2091.58|2091.58|0
1596704100000|2020-08-06 08:55:00|2093.38|2093.38|2094.64|2094.64|2094.75|2094.75|2092.96|2092.96|0
1596704400000|2020-08-06 09:00:00|2094.37|2094.37|2093.55|2093.55|2094.44|2094.44|2092.84|2092.84|0
1596704700000|2020-08-06 09:05:00|2093.41|2093.41|2095.18|2095.18|2095.18|2095.18|2093.21|2093.21|0
1596705000000|2020-08-06 09:10:00|2095.05|2095.05|2093.25|2093.25|2095.05|2095.05|2093.25|2093.25|0
1596705300000|2020-08-06 09:15:00|2092.96|2092.96|2091.13|2091.13|2093.02|2093.02|2090.84|2090.84|0
1596705600000|2020-08-06 09:20:00|2090.55|2090.55|2090.17|2090.17|2090.55|2090.55|2090.14|2090.14|0
1596705900000|2020-08-06 09:25:00|2090.04|2090.04|2090.13|2090.13|2090.23|2090.23|2088.62|2088.62|0
1596706200000|2020-08-06 09:30:00|2090.2|2090.2|2093.78|2093.78|2093.78|2093.78|2090.2|2090.2|0
1596706500000|2020-08-06 09:35:00|2093.64|2093.64|2094.73|2094.73|2095.38|2095.38|2093.48|2093.48|0
1596706800000|2020-08-06 09:40:00|2094.86|2094.86|2090.98|2090.98|2094.86|2094.86|2090.54|2090.54|0
1596707100000|2020-08-06 09:45:00|2091.33|2091.33|2092.57|2092.57|2092.63|2092.63|2091.33|2091.33|0
1596707400000|2020-08-06 09:50:00|2092.8|2092.8|2092.56|2092.56|2093.23|2093.23|2092|2092|0
1596707700000|2020-08-06 09:55:00|2092.6|2092.6|2093.42|2093.42|2093.42|2093.42|2092.6|2092.6|0
1596708000000|2020-08-06 10:00:00|2093.68|2093.68|2095.11|2095.11|2095.17|2095.17|2093.68|2093.68|0
1596708300000|2020-08-06 10:05:00|2095.04|2095.04|2095.12|2095.12|2095.12|2095.12|2094.38|2094.38|0
1596708600000|2020-08-06 10:10:00|2095.06|2095.06|2094.34|2094.34|2095.78|2095.78|2094.34|2094.34|0
1596708900000|2020-08-06 10:15:00|2094.27|2094.27|2095.04|2095.04|2095.3|2095.3|2094.15|2094.15|0
1596709200000|2020-08-06 10:20:00|2095.17|2095.17|2094.69|2094.69|2095.66|2095.66|2094.69|2094.69|0
1596709500000|2020-08-06 10:25:00|2094.82|2094.82|2093.57|2093.57|2094.98|2094.98|2093.57|2093.57|0
1596709800000|2020-08-06 10:30:00|2092.97|2092.97|2090.51|2090.51|2092.97|2092.97|2089.99|2089.99|0
1596710100000|2020-08-06 10:35:00|2090.28|2090.28|2088.87|2088.87|2090.32|2090.32|2088.11|2088.11|0
1596710400000|2020-08-06 10:40:00|2088.74|2088.74|2088.8|2088.8|2089.22|2089.22|2086.6|2086.6|0
1596710700000|2020-08-06 10:45:00|2088.97|2088.97|2089.51|2089.51|2089.51|2089.51|2088.15|2088.15|0
1596711000000|2020-08-06 10:50:00|2089.28|2089.28|2085.48|2085.48|2089.28|2089.28|2085.48|2085.48|0
1596711300000|2020-08-06 10:55:00|2085.36|2085.36|2082.01|2082.01|2085.36|2085.36|2081.45|2081.45|0
1596711600000|2020-08-06 11:00:00|2081.91|2081.91|2081.95|2081.95|2081.95|2081.95|2076.99|2076.99|0
1596711900000|2020-08-06 11:05:00|2082.24|2082.24|2082.61|2082.61|2082.69|2082.69|2082.01|2082.01|0
1596712200000|2020-08-06 11:10:00|2082.84|2082.84|2080.98|2080.98|2082.84|2082.84|2080.98|2080.98|0
1596712500000|2020-08-06 11:15:00|2080.69|2080.69|2082.39|2082.39|2082.39|2082.39|2079.29|2079.29|0
1596712800000|2020-08-06 11:20:00|2082.52|2082.52|2082.46|2082.46|2082.52|2082.52|2081.27|2081.27|0
1596713100000|2020-08-06 11:25:00|2082.53|2082.53|2084.23|2084.23|2084.23|2084.23|2082.53|2082.53|0
1596713400000|2020-08-06 11:30:00|2084.3|2084.3|2087.25|2087.25|2087.54|2087.54|2084.18|2084.18|0
1596713700000|2020-08-06 11:35:00|2087.35|2087.35|2087.7|2087.7|2088.26|2088.26|2087.26|2087.26|0
1596714000000|2020-08-06 11:40:00|2087.52|2087.52|2087.19|2087.19|2087.52|2087.52|2086.96|2086.96|0
1596714300000|2020-08-06 11:45:00|2087.09|2087.09|2085.54|2085.54|2087.09|2087.09|2085.24|2085.24|0
1596714600000|2020-08-06 11:50:00|2085.25|2085.25|2085.46|2085.46|2085.46|2085.46|2084.3|2084.3|0
1596714900000|2020-08-06 11:55:00|2085.12|2085.12|2084.63|2084.63|2085.12|2085.12|2084.6|2084.6|0
1596715200000|2020-08-06 12:00:00|2084.6|2084.6|2083.53|2083.53|2084.64|2084.64|2083.46|2083.46|0
1596715500000|2020-08-06 12:05:00|2083.76|2083.76|2084.17|2084.17|2084.92|2084.92|2083.1|2083.1|0
1596715800000|2020-08-06 12:10:00|2084.46|2084.46|2085.71|2085.71|2085.71|2085.71|2084.46|2084.46|0
1596716100000|2020-08-06 12:15:00|2086.17|2086.17|2086.4|2086.4|2086.4|2086.4|2086.07|2086.07|0
1596716400000|2020-08-06 12:20:00|2086.44|2086.44|2085.16|2085.16|2086.44|2086.44|2085.09|2085.09|0
1596716700000|2020-08-06 12:25:00|2085.12|2085.12|2083.71|2083.71|2085.19|2085.19|2083.71|2083.71|0
1596717000000|2020-08-06 12:30:00|2083.85|2083.85|2083.14|2083.14|2084.44|2084.44|2081.96|2081.96|0
1596717300000|2020-08-06 12:35:00|2083.27|2083.27|2083.86|2083.86|2084.53|2084.53|2083.27|2083.27|0
1596717600000|2020-08-06 12:40:00|2083.99|2083.99|2084.52|2084.52|2085.14|2085.14|2082.81|2082.81|0
1596717900000|2020-08-06 12:45:00|2084.64|2084.64|2086.71|2086.71|2086.85|2086.85|2084.48|2084.48|0
1596718200000|2020-08-06 12:50:00|2087.17|2087.17|2089.27|2089.27|2089.27|2089.27|2087.17|2087.17|0
1596718500000|2020-08-06 12:55:00|2089.5|2089.5|2091.69|2091.69|2091.69|2091.69|2089.5|2089.5|0
1596718800000|2020-08-06 13:00:00|2092.38|2092.38|2090.21|2090.21|2092.38|2092.38|2089.34|2089.34|0
1596719100000|2020-08-06 13:05:00|2089.75|2089.75|2088.5|2088.5|2089.75|2089.75|2088.27|2088.27|0
1596719400000|2020-08-06 13:10:00|2088.57|2088.57|2089.28|2089.28|2089.28|2089.28|2088.39|2088.39|0
1596719700000|2020-08-06 13:15:00|2089.41|2089.41|2091.43|2091.43|2091.43|2091.43|2089.34|2089.34|0
1596720000000|2020-08-06 13:20:00|2091.2|2091.2|2087.87|2087.87|2091.2|2091.2|2087.87|2087.87|0
1596720300000|2020-08-06 13:25:00|2087.74|2087.74|2087.73|2087.73|2088.93|2088.93|2087.02|2087.02|0
1596720600000|2020-08-06 13:30:00|2087.66|2087.66|2091.36|2091.36|2091.86|2091.86|2086.86|2086.86|0
1596720900000|2020-08-06 13:35:00|2091.32|2091.32|2085.06|2085.06|2091.32|2091.32|2085.06|2085.06|0
1596721200000|2020-08-06 13:40:00|2085.29|2085.29|2086.93|2086.93|2087.36|2087.36|2085.22|2085.22|0
1596721500000|2020-08-06 13:45:00|2087|2087|2087.26|2087.26|2087.41|2087.41|2085.99|2085.99|0
1596721800000|2020-08-06 13:50:00|2087.49|2087.49|2090.64|2090.64|2090.64|2090.64|2087.17|2087.17|0
1596722100000|2020-08-06 13:55:00|2090.41|2090.41|2093.43|2093.43|2093.43|2093.43|2090.18|2090.18|0
1596722400000|2020-08-06 14:00:00|2093.23|2093.23|2091.94|2091.94|2093.23|2093.23|2091.94|2091.94|0
1596722700000|2020-08-06 14:05:00|2091.98|2091.98|2091.89|2091.89|2092.35|2092.35|2091.23|2091.23|0
1596723000000|2020-08-06 14:10:00|2092.07|2092.07|2093|2093|2093|2093|2091.18|2091.18|0
1596723300000|2020-08-06 14:15:00|2093.07|2093.07|2092.85|2092.85|2093.24|2093.24|2092.25|2092.25|0
1596723600000|2020-08-06 14:20:00|2092.75|2092.75|2092.9|2092.9|2093.8|2093.8|2092.46|2092.46|0
1596723900000|2020-08-06 14:25:00|2092.81|2092.81|2093.49|2093.49|2093.82|2093.82|2092.64|2092.64|0
1596724200000|2020-08-06 14:30:00|2093.2|2093.2|2094.19|2094.19|2094.96|2094.96|2092.52|2092.52|0
1596724500000|2020-08-06 14:35:00|2093.9|2093.9|2090.58|2090.58|2093.9|2093.9|2090.29|2090.29|0
1596724800000|2020-08-06 14:40:00|2090.61|2090.61|2088.48|2088.48|2090.61|2090.61|2088.48|2088.48|0
1596725100000|2020-08-06 14:45:00|2088.61|2088.61|2086.42|2086.42|2088.95|2088.95|2086.42|2086.42|0
1596725400000|2020-08-06 14:50:00|2086.36|2086.36|2084.63|2084.63|2086.49|2086.49|2083.57|2083.57|0
1596725700000|2020-08-06 14:55:00|2084.92|2084.92|2085.58|2085.58|2085.9|2085.9|2084.77|2084.77|0
1596726000000|2020-08-06 15:00:00|2085.52|2085.52|2086.07|2086.07|2086.07|2086.07|2084.37|2084.37|0
1596726300000|2020-08-06 15:05:00|2086.3|2086.3|2088.59|2088.59|2088.81|2088.81|2086.3|2086.3|0
1596726600000|2020-08-06 15:10:00|2088.44|2088.44|2087.24|2087.24|2088.44|2088.44|2086.48|2086.48|0
1596726900000|2020-08-06 15:15:00|2087.17|2087.17|2089.4|2089.4|2089.47|2089.47|2087.14|2087.14|0
1596727200000|2020-08-06 15:20:00|2089.64|2089.64|2091.85|2091.85|2093.05|2093.05|2089.4|2089.4|0
1596727500000|2020-08-06 15:25:00|2091.72|2091.72|2091.2|2091.2|2092.95|2092.95|2090.14|2090.14|0
1596784500000|2020-08-07 07:15:00|2088.39|2088.39|2090.05|2090.05|2091.16|2091.16|2088.2|2088.2|0
1596784800000|2020-08-07 07:20:00|2090.28|2090.28|2090.61|2090.61|2090.71|2090.71|2088.32|2088.32|0
1596785100000|2020-08-07 07:25:00|2090.9|2090.9|2094.2|2094.2|2095.16|2095.16|2090.9|2090.9|0
1596785400000|2020-08-07 07:30:00|2094.13|2094.13|2091.4|2091.4|2095.77|2095.77|2091.33|2091.33|0
1596785700000|2020-08-07 07:35:00|2091.78|2091.78|2090.89|2090.89|2091.93|2091.93|2089.59|2089.59|0
1596786000000|2020-08-07 07:40:00|2090.69|2090.69|2094.67|2094.67|2094.67|2094.67|2090.69|2090.69|0
1596786300000|2020-08-07 07:45:00|2094.9|2094.9|2096.43|2096.43|2096.58|2096.58|2094.63|2094.63|0
1596786600000|2020-08-07 07:50:00|2096.69|2096.69|2098.37|2098.37|2098.37|2098.37|2096.69|2096.69|0
1596786900000|2020-08-07 07:55:00|2098.6|2098.6|2104.43|2104.43|2104.43|2104.43|2098.33|2098.33|0
1596787200000|2020-08-07 08:00:00|2104.89|2104.89|2104.25|2104.25|2107.91|2107.91|2104.25|2104.25|0
1596787500000|2020-08-07 08:05:00|2103.96|2103.96|2106.35|2106.35|2107.68|2107.68|2103.94|2103.94|0
1596787800000|2020-08-07 08:10:00|2106.42|2106.42|2107.88|2107.88|2108.05|2108.05|2105.89|2105.89|0
1596788100000|2020-08-07 08:15:00|2108.21|2108.21|2109.77|2109.77|2109.77|2109.77|2107.49|2107.49|0
1596788400000|2020-08-07 08:20:00|2110.64|2110.64|2109.04|2109.04|2110.64|2110.64|2107.95|2107.95|0
1596788700000|2020-08-07 08:25:00|2108.97|2108.97|2110.51|2110.51|2110.51|2110.51|2108.83|2108.83|0
1596789000000|2020-08-07 08:30:00|2110.47|2110.47|2109.18|2109.18|2110.47|2110.47|2108.19|2108.19|0
1596789300000|2020-08-07 08:35:00|2109.57|2109.57|2109.65|2109.65|2110.13|2110.13|2109.02|2109.02|0
1596789600000|2020-08-07 08:40:00|2109.52|2109.52|2111.1|2111.1|2111.95|2111.95|2108.87|2108.87|0
1596789900000|2020-08-07 08:45:00|2111.77|2111.77|2112.52|2112.52|2112.53|2112.53|2111.41|2111.41|0
1596790200000|2020-08-07 08:50:00|2111.83|2111.83|2111.35|2111.35|2112.06|2112.06|2110.12|2110.12|0
1596790500000|2020-08-07 08:55:00|2111.11|2111.11|2113.84|2113.84|2113.84|2113.84|2111.11|2111.11|0
1596790800000|2020-08-07 09:00:00|2114.01|2114.01|2112.73|2112.73|2114.01|2114.01|2112.14|2112.14|0
1596791100000|2020-08-07 09:05:00|2112.66|2112.66|2111.7|2111.7|2112.73|2112.73|2110.56|2110.56|0
1596791400000|2020-08-07 09:10:00|2111.94|2111.94|2109.28|2109.28|2111.94|2111.94|2109.16|2109.16|0
1596791700000|2020-08-07 09:15:00|2108.82|2108.82|2112.39|2112.39|2112.88|2112.88|2108.76|2108.76|0
1596792000000|2020-08-07 09:20:00|2112.5|2112.5|2112.33|2112.33|2112.5|2112.5|2111.88|2111.88|0
1596792300000|2020-08-07 09:25:00|2112.36|2112.36|2113.29|2113.29|2113.29|2113.29|2111.76|2111.76|0
1596792600000|2020-08-07 09:30:00|2113.39|2113.39|2115.55|2115.55|2116.12|2116.12|2113.02|2113.02|0
1596792900000|2020-08-07 09:35:00|2115.26|2115.26|2115.58|2115.58|2116.05|2116.05|2115.26|2115.26|0
1596793200000|2020-08-07 09:40:00|2115.93|2115.93|2116.88|2116.88|2116.88|2116.88|2115.35|2115.35|0
1596793500000|2020-08-07 09:45:00|2116.65|2116.65|2116.05|2116.05|2117.31|2117.31|2116.05|2116.05|0
1596793800000|2020-08-07 09:50:00|2116.12|2116.12|2117.77|2117.77|2117.77|2117.77|2115.68|2115.68|0
1596794100000|2020-08-07 09:55:00|2117.54|2117.54|2117.92|2117.92|2117.92|2117.92|2116.96|2116.96|0
1596794400000|2020-08-07 10:00:00|2117.46|2117.46|2119.52|2119.52|2120.72|2120.72|2116.7|2116.7|0
1596794700000|2020-08-07 10:05:00|2119.45|2119.45|2118.29|2118.29|2121.06|2121.06|2117.25|2117.25|0
1596795000000|2020-08-07 10:10:00|2118.52|2118.52|2118.71|2118.71|2118.71|2118.71|2117.14|2117.14|0
1596795300000|2020-08-07 10:15:00|2118.78|2118.78|2117.98|2117.98|2119.82|2119.82|2117.98|2117.98|0
1596795600000|2020-08-07 10:20:00|2117.87|2117.87|2119.58|2119.58|2120.44|2120.44|2117.74|2117.74|0
1596795900000|2020-08-07 10:25:00|2119.4|2119.4|2120.76|2120.76|2120.94|2120.94|2119.07|2119.07|0
1596796200000|2020-08-07 10:30:00|2120.69|2120.69|2121.93|2121.93|2122.07|2122.07|2120.16|2120.16|0
1596796500000|2020-08-07 10:35:00|2122.07|2122.07|2124.22|2124.22|2124.33|2124.33|2121.84|2121.84|0
1596796800000|2020-08-07 10:40:00|2123.76|2123.76|2124.02|2124.02|2124.11|2124.11|2122.34|2122.34|0
1596797100000|2020-08-07 10:45:00|2123.79|2123.79|2124.81|2124.81|2124.81|2124.81|2123.66|2123.66|0
1596797400000|2020-08-07 10:50:00|2125.04|2125.04|2125.32|2125.32|2126.45|2126.45|2124.48|2124.48|0
1596797700000|2020-08-07 10:55:00|2125.55|2125.55|2128.52|2128.52|2128.98|2128.98|2125.32|2125.32|0
1596798000000|2020-08-07 11:00:00|2129.06|2129.06|2130.15|2130.15|2130.52|2130.52|2125.56|2125.56|0
1596798300000|2020-08-07 11:05:00|2130.38|2130.38|2125.7|2125.7|2130.61|2130.61|2125.56|2125.56|0
1596798600000|2020-08-07 11:10:00|2125.24|2125.24|2127.35|2127.35|2130.16|2130.16|2125.23|2125.23|0
1596798900000|2020-08-07 11:15:00|2127.58|2127.58|2129.9|2129.9|2129.97|2129.97|2127.58|2127.58|0
1596799200000|2020-08-07 11:20:00|2129.44|2129.44|2128.25|2128.25|2130.16|2130.16|2128.25|2128.25|0
1596799500000|2020-08-07 11:25:00|2128.22|2128.22|2128.91|2128.91|2128.91|2128.91|2128.22|2128.22|0
1596799800000|2020-08-07 11:30:00|2129.37|2129.37|2131.09|2131.09|2131.09|2131.09|2129.37|2129.37|0
1596800100000|2020-08-07 11:35:00|2131.32|2131.32|2132.84|2132.84|2132.84|2132.84|2131.32|2131.32|0
1596800400000|2020-08-07 11:40:00|2132.9|2132.9|2132.43|2132.43|2133.17|2133.17|2132.15|2132.15|0
1596800700000|2020-08-07 11:45:00|2132.56|2132.56|2132|2132|2132.56|2132.56|2131.16|2131.16|0
1596801000000|2020-08-07 11:50:00|2132.06|2132.06|2132.32|2132.32|2132.6|2132.6|2131.11|2131.11|0
1596801300000|2020-08-07 11:55:00|2132.55|2132.55|2132.27|2132.27|2132.69|2132.69|2131.35|2131.35|0
1596801600000|2020-08-07 12:00:00|2132.73|2132.73|2133.76|2133.76|2135.33|2135.33|2132.37|2132.37|0
1596801900000|2020-08-07 12:05:00|2133.87|2133.87|2129.58|2129.58|2135.06|2135.06|2128.23|2128.23|0
1596802200000|2020-08-07 12:10:00|2129.38|2129.38|2129.93|2129.93|2129.93|2129.93|2128.91|2128.91|0
1596802500000|2020-08-07 12:15:00|2129.54|2129.54|2128.98|2128.98|2129.54|2129.54|2127.5|2127.5|0
1596802800000|2020-08-07 12:20:00|2128.77|2128.77|2127.9|2127.9|2128.95|2128.95|2127.9|2127.9|0
1596803100000|2020-08-07 12:25:00|2127.72|2127.72|2127.47|2127.47|2128.96|2128.96|2127.47|2127.47|0
1596803400000|2020-08-07 12:30:00|2127.57|2127.57|2130.21|2130.21|2130.9|2130.9|2127.57|2127.57|0
1596803700000|2020-08-07 12:35:00|2129.98|2129.98|2128.84|2128.84|2130.28|2130.28|2128.43|2128.43|0
1596804000000|2020-08-07 12:40:00|2128.88|2128.88|2128.29|2128.29|2129.42|2129.42|2128.29|2128.29|0
1596804300000|2020-08-07 12:45:00|2128.32|2128.32|2126.93|2126.93|2128.36|2128.36|2126.41|2126.41|0
1596804600000|2020-08-07 12:50:00|2126.24|2126.24|2124.54|2124.54|2126.24|2126.24|2124.44|2124.44|0
1596804900000|2020-08-07 12:55:00|2124.51|2124.51|2125|2125|2125|2125|2123.86|2123.86|0
1596805200000|2020-08-07 13:00:00|2124.97|2124.97|2122.82|2122.82|2125.07|2125.07|2122.82|2122.82|0
1596805500000|2020-08-07 13:05:00|2123.02|2123.02|2122.55|2122.55|2123.02|2123.02|2122|2122|0
1596805800000|2020-08-07 13:10:00|2122.48|2122.48|2122.73|2122.73|2122.73|2122.73|2121.91|2121.91|0
1596806100000|2020-08-07 13:15:00|2122.77|2122.77|2121.01|2121.01|2122.77|2122.77|2121.01|2121.01|0
1596806400000|2020-08-07 13:20:00|2121.08|2121.08|2120.61|2120.61|2121.08|2121.08|2120.06|2120.06|0
1596806700000|2020-08-07 13:25:00|2120.38|2120.38|2121.76|2121.76|2121.76|2121.76|2119.93|2119.93|0
1596807000000|2020-08-07 13:30:00|2121.62|2121.62|2122.9|2122.9|2123.51|2123.51|2120.46|2120.46|0
1596807300000|2020-08-07 13:35:00|2123.01|2123.01|2121.12|2121.12|2123.01|2123.01|2120.14|2120.14|0
1596807600000|2020-08-07 13:40:00|2121.05|2121.05|2121.72|2121.72|2122.95|2122.95|2120.98|2120.98|0
1596807900000|2020-08-07 13:45:00|2121.59|2121.59|2122.95|2122.95|2124.33|2124.33|2121.59|2121.59|0
1596808200000|2020-08-07 13:50:00|2123.09|2123.09|2121.77|2121.77|2123.33|2123.33|2121.77|2121.77|0
1596808500000|2020-08-07 13:55:00|2121.91|2121.91|2121.94|2121.94|2121.94|2121.94|2120.92|2120.92|0
1596808800000|2020-08-07 14:00:00|2121.87|2121.87|2124.15|2124.15|2124.26|2124.26|2120.67|2120.67|0
1596809100000|2020-08-07 14:05:00|2123.8|2123.8|2124.73|2124.73|2124.73|2124.73|2122.63|2122.63|0
1596809400000|2020-08-07 14:10:00|2124.5|2124.5|2128.18|2128.18|2129|2129|2124.5|2124.5|0
1596809700000|2020-08-07 14:15:00|2128.33|2128.33|2132.61|2132.61|2132.84|2132.84|2128.33|2128.33|0
1596810000000|2020-08-07 14:20:00|2132.38|2132.38|2131.33|2131.33|2134.13|2134.13|2130.17|2130.17|0
1596810300000|2020-08-07 14:25:00|2131.56|2131.56|2131.34|2131.34|2133.04|2133.04|2131.04|2131.04|0
1596810600000|2020-08-07 14:30:00|2131.99|2131.99|2134.29|2134.29|2134.29|2134.29|2131.99|2131.99|0
1596810900000|2020-08-07 14:35:00|2134.22|2134.22|2131.55|2131.55|2134.33|2134.33|2130.77|2130.77|0
1596811200000|2020-08-07 14:40:00|2131.42|2131.42|2132.37|2132.37|2132.44|2132.44|2129.92|2129.92|0
1596811500000|2020-08-07 14:45:00|2132.5|2132.5|2133.22|2133.22|2133.53|2133.53|2132.22|2132.22|0
1596811800000|2020-08-07 14:50:00|2132.99|2132.99|2135.33|2135.33|2135.33|2135.33|2131.48|2131.48|0
1596812100000|2020-08-07 14:55:00|2134.87|2134.87|2133.26|2133.26|2134.87|2134.87|2132.8|2132.8|0
1596812400000|2020-08-07 15:00:00|2133.49|2133.49|2132.7|2132.7|2134.82|2134.82|2132.7|2132.7|0
1596812700000|2020-08-07 15:05:00|2132.41|2132.41|2132.33|2132.33|2132.95|2132.95|2131.41|2131.41|0
1596813000000|2020-08-07 15:10:00|2132.26|2132.26|2133.02|2133.02|2134.28|2134.28|2132.2|2132.2|0
1596813300000|2020-08-07 15:15:00|2132.98|2132.98|2133.66|2133.66|2134.25|2134.25|2132.78|2132.78|0
1596813600000|2020-08-07 15:20:00|2133.73|2133.73|2134.65|2134.65|2134.69|2134.69|2132.35|2132.35|0
1596813900000|2020-08-07 15:25:00|2134.62|2134.62|2131.4|2131.4|2135.33|2135.33|2130.94|2130.94|0
1597043700000|2020-08-10 07:15:00|2119.93|2119.93|2117.28|2117.28|2120.25|2120.25|2116.19|2116.19|0
1597044000000|2020-08-10 07:20:00|2117.17|2117.17|2121.19|2121.19|2121.6|2121.6|2117.17|2117.17|0
1597044300000|2020-08-10 07:25:00|2121.88|2121.88|2125.27|2125.27|2125.27|2125.27|2120.6|2120.6|0
1597044600000|2020-08-10 07:30:00|2125.73|2125.73|2124.35|2124.35|2126.26|2126.26|2122.16|2122.16|0
1597044900000|2020-08-10 07:35:00|2124.58|2124.58|2125.98|2125.98|2126.22|2126.22|2123.98|2123.98|0
1597045200000|2020-08-10 07:40:00|2126.08|2126.08|2123.12|2123.12|2127.26|2127.26|2122.12|2122.12|0
1597045500000|2020-08-10 07:45:00|2123.26|2123.26|2125.87|2125.87|2125.87|2125.87|2123.16|2123.16|0
1597045800000|2020-08-10 07:50:00|2126.01|2126.01|2123.9|2123.9|2129.12|2129.12|2123.38|2123.38|0
1597046100000|2020-08-10 07:55:00|2123.83|2123.83|2126.85|2126.85|2126.85|2126.85|2123.54|2123.54|0
1597046400000|2020-08-10 08:00:00|2126.75|2126.75|2125.71|2125.71|2126.81|2126.81|2125.71|2125.71|0
1597046700000|2020-08-10 08:05:00|2125.42|2125.42|2122.24|2122.24|2125.81|2125.81|2121.53|2121.53|0
1597047000000|2020-08-10 08:10:00|2121.09|2121.09|2120.28|2120.28|2121.09|2121.09|2117.86|2117.86|0
1597047300000|2020-08-10 08:15:00|2120.21|2120.21|2121.89|2121.89|2121.89|2121.89|2120.21|2120.21|0
1597047600000|2020-08-10 08:20:00|2121.62|2121.62|2120.14|2120.14|2123.33|2123.33|2119.8|2119.8|0
1597047900000|2020-08-10 08:25:00|2120.07|2120.07|2118.34|2118.34|2120.07|2120.07|2118.34|2118.34|0
1597048200000|2020-08-10 08:30:00|2118.16|2118.16|2116.49|2116.49|2118.46|2118.46|2116.14|2116.14|0
1597048500000|2020-08-10 08:35:00|2116.2|2116.2|2116.8|2116.8|2117.39|2117.39|2115.57|2115.57|0
1597048800000|2020-08-10 08:40:00|2116.7|2116.7|2113.96|2113.96|2117|2117|2113.16|2113.16|0
1597049100000|2020-08-10 08:45:00|2113.93|2113.93|2117.6|2117.6|2117.6|2117.6|2113.93|2113.93|0
1597049400000|2020-08-10 08:50:00|2117.4|2117.4|2116.44|2116.44|2117.94|2117.94|2116.32|2116.32|0
1597049700000|2020-08-10 08:55:00|2116.37|2116.37|2115.08|2115.08|2116.37|2116.37|2114.06|2114.06|0
1597050000000|2020-08-10 09:00:00|2115.21|2115.21|2114.88|2114.88|2115.28|2115.28|2113.45|2113.45|0
1597050300000|2020-08-10 09:05:00|2114.85|2114.85|2118.67|2118.67|2118.7|2118.7|2114.85|2114.85|0
1597050600000|2020-08-10 09:10:00|2118.96|2118.96|2120.7|2120.7|2121.19|2121.19|2118.96|2118.96|0
1597050900000|2020-08-10 09:15:00|2120.83|2120.83|2119.75|2119.75|2122.17|2122.17|2119.75|2119.75|0
1597051200000|2020-08-10 09:20:00|2119.69|2119.69|2118.38|2118.38|2119.81|2119.81|2118.38|2118.38|0
1597051500000|2020-08-10 09:25:00|2118.49|2118.49|2119.05|2119.05|2120.08|2120.08|2118.49|2118.49|0
1597051800000|2020-08-10 09:30:00|2119.08|2119.08|2118.02|2118.02|2119.25|2119.25|2117.88|2117.88|0
1597052100000|2020-08-10 09:35:00|2118.08|2118.08|2114.84|2114.84|2118.08|2118.08|2114.84|2114.84|0
1597052400000|2020-08-10 09:40:00|2115.08|2115.08|2116.16|2116.16|2116.26|2116.26|2115.03|2115.03|0
1597052700000|2020-08-10 09:45:00|2116.36|2116.36|2119.38|2119.38|2119.49|2119.49|2116.36|2116.36|0
1597053000000|2020-08-10 09:50:00|2119.44|2119.44|2121.87|2121.87|2121.87|2121.87|2119.31|2119.31|0
1597053300000|2020-08-10 09:55:00|2121.6|2121.6|2120.7|2120.7|2121.6|2121.6|2119.2|2119.2|0
1597053600000|2020-08-10 10:00:00|2120.47|2120.47|2120.33|2120.33|2120.47|2120.47|2119.68|2119.68|0
1597053900000|2020-08-10 10:05:00|2120.26|2120.26|2119.32|2119.32|2120.33|2120.33|2119.14|2119.14|0
1597054200000|2020-08-10 10:10:00|2119.78|2119.78|2120.59|2120.59|2120.91|2120.91|2119.61|2119.61|0
1597054500000|2020-08-10 10:15:00|2120.45|2120.45|2119.32|2119.32|2120.49|2120.49|2118.85|2118.85|0
1597054800000|2020-08-10 10:20:00|2119.38|2119.38|2119.29|2119.29|2120.2|2120.2|2118.99|2118.99|0
1597055100000|2020-08-10 10:25:00|2119.42|2119.42|2119.89|2119.89|2120.89|2120.89|2119.42|2119.42|0
1597055400000|2020-08-10 10:30:00|2119.96|2119.96|2123.15|2123.15|2123.15|2123.15|2119.82|2119.82|0
1597055700000|2020-08-10 10:35:00|2123.05|2123.05|2122.58|2122.58|2123.05|2123.05|2121.76|2121.76|0
1597056000000|2020-08-10 10:40:00|2122.71|2122.71|2123.01|2123.01|2123.01|2123.01|2121.67|2121.67|0
1597056300000|2020-08-10 10:45:00|2123.7|2123.7|2122.79|2122.79|2124.54|2124.54|2121.79|2121.79|0
1597056600000|2020-08-10 10:50:00|2122.91|2122.91|2125.99|2125.99|2125.99|2125.99|2122.71|2122.71|0
1597056900000|2020-08-10 10:55:00|2125.3|2125.3|2127.19|2127.19|2127.19|2127.19|2123.9|2123.9|0
1597057200000|2020-08-10 11:00:00|2126.74|2126.74|2124.18|2124.18|2126.95|2126.95|2124.18|2124.18|0
1597057500000|2020-08-10 11:05:00|2123.98|2123.98|2125.57|2125.57|2125.94|2125.94|2123.91|2123.91|0
1597057800000|2020-08-10 11:10:00|2125.34|2125.34|2123.77|2123.77|2125.34|2125.34|2123.69|2123.69|0
1597058100000|2020-08-10 11:15:00|2123.54|2123.54|2118.73|2118.73|2123.54|2123.54|2118.73|2118.73|0
1597058400000|2020-08-10 11:20:00|2119.19|2119.19|2120.39|2120.39|2120.77|2120.77|2118.97|2118.97|0
1597058700000|2020-08-10 11:25:00|2120.19|2120.19|2118.92|2118.92|2120.19|2120.19|2117.47|2117.47|0
1597059000000|2020-08-10 11:30:00|2118.63|2118.63|2121.01|2121.01|2121.01|2121.01|2118.34|2118.34|0
1597059300000|2020-08-10 11:35:00|2121.28|2121.28|2121.25|2121.25|2121.48|2121.48|2120.79|2120.79|0
1597059600000|2020-08-10 11:40:00|2121.18|2121.18|2122.14|2122.14|2122.84|2122.84|2121.18|2121.18|0
1597059900000|2020-08-10 11:45:00|2121.85|2121.85|2120.72|2120.72|2121.97|2121.97|2119.81|2119.81|0
1597060200000|2020-08-10 11:50:00|2120.86|2120.86|2122.07|2122.07|2122.07|2122.07|2119.39|2119.39|0
1597060500000|2020-08-10 11:55:00|2121.87|2121.87|2122.66|2122.66|2122.89|2122.89|2121.87|2121.87|0
1597060800000|2020-08-10 12:00:00|2122.73|2122.73|2122.28|2122.28|2124|2124|2122.28|2122.28|0
1597061100000|2020-08-10 12:05:00|2122.43|2122.43|2122.48|2122.48|2122.97|2122.97|2121.94|2121.94|0
1597061400000|2020-08-10 12:10:00|2122.77|2122.77|2122.81|2122.81|2123.59|2123.59|2122.46|2122.46|0
1597061700000|2020-08-10 12:15:00|2122.92|2122.92|2124.26|2124.26|2124.49|2124.49|2122.92|2122.92|0
1597062000000|2020-08-10 12:20:00|2124.55|2124.55|2125.01|2125.01|2125.01|2125.01|2123.88|2123.88|0
1597062300000|2020-08-10 12:25:00|2125.14|2125.14|2124.66|2124.66|2125.27|2125.27|2123.94|2123.94|0
1597062600000|2020-08-10 12:30:00|2124.43|2124.43|2121.78|2121.78|2124.43|2124.43|2121.49|2121.49|0
1597062900000|2020-08-10 12:35:00|2121.55|2121.55|2120.86|2120.86|2121.92|2121.92|2120.46|2120.46|0
1597063200000|2020-08-10 12:40:00|2120.4|2120.4|2118.84|2118.84|2121.94|2121.94|2118.17|2118.17|0
1597063500000|2020-08-10 12:45:00|2118.77|2118.77|2120.02|2120.02|2120.09|2120.09|2118.64|2118.64|0
1597063800000|2020-08-10 12:50:00|2120.23|2120.23|2120.56|2120.56|2121.17|2121.17|2120.23|2120.23|0
1597064100000|2020-08-10 12:55:00|2121.25|2121.25|2121.16|2121.16|2121.58|2121.58|2120.64|2120.64|0
1597064400000|2020-08-10 13:00:00|2121.36|2121.36|2121.97|2121.97|2122.78|2122.78|2121.08|2121.08|0
1597064700000|2020-08-10 13:05:00|2122.2|2122.2|2122.09|2122.09|2122.52|2122.52|2121.73|2121.73|0
1597065000000|2020-08-10 13:10:00|2122.23|2122.23|2120.89|2120.89|2122.62|2122.62|2120.69|2120.69|0
1597065300000|2020-08-10 13:15:00|2120.6|2120.6|2120.29|2120.29|2121.03|2121.03|2120.08|2120.08|0
1597065600000|2020-08-10 13:20:00|2120.35|2120.35|2120.8|2120.8|2121.23|2121.23|2120.1|2120.1|0
1597065900000|2020-08-10 13:25:00|2120.92|2120.92|2120.34|2120.34|2122.4|2122.4|2120.22|2120.22|0
1597066200000|2020-08-10 13:30:00|2120.8|2120.8|2115.49|2115.49|2121.12|2121.12|2115.38|2115.38|0
1597066500000|2020-08-10 13:35:00|2115.78|2115.78|2115.3|2115.3|2116|2116|2114.45|2114.45|0
1597066800000|2020-08-10 13:40:00|2115.53|2115.53|2117.19|2117.19|2117.23|2117.23|2115.53|2115.53|0
1597067100000|2020-08-10 13:45:00|2117.33|2117.33|2116.12|2116.12|2117.5|2117.5|2115.5|2115.5|0
1597067400000|2020-08-10 13:50:00|2115.98|2115.98|2111.66|2111.66|2115.98|2115.98|2111.66|2111.66|0
1597067700000|2020-08-10 13:55:00|2111.73|2111.73|2110.43|2110.43|2112.27|2112.27|2109.9|2109.9|0
1597068000000|2020-08-10 14:00:00|2110.26|2110.26|2102.21|2102.21|2110.26|2110.26|2102.14|2102.14|0
1597068300000|2020-08-10 14:05:00|2101.75|2101.75|2105.15|2105.15|2105.35|2105.35|2101.54|2101.54|0
1597068600000|2020-08-10 14:10:00|2105.22|2105.22|2106.53|2106.53|2106.83|2106.83|2105.16|2105.16|0
1597068900000|2020-08-10 14:15:00|2106.24|2106.24|2108.65|2108.65|2108.65|2108.65|2106.06|2106.06|0
1597069200000|2020-08-10 14:20:00|2108.69|2108.69|2107.12|2107.12|2108.69|2108.69|2106.68|2106.68|0
1597069500000|2020-08-10 14:25:00|2107.32|2107.32|2108.58|2108.58|2108.6|2108.6|2106.31|2106.31|0
1597069800000|2020-08-10 14:30:00|2108.29|2108.29|2106.27|2106.27|2108.75|2108.75|2106.16|2106.16|0
1597070100000|2020-08-10 14:35:00|2106.14|2106.14|2105.1|2105.1|2106.31|2106.31|2104.89|2104.89|0
1597070400000|2020-08-10 14:40:00|2105.3|2105.3|2103.87|2103.87|2105.37|2105.37|2103.45|2103.45|0
1597070700000|2020-08-10 14:45:00|2104.1|2104.1|2103.29|2103.29|2104.33|2104.33|2102.19|2102.19|0
1597071000000|2020-08-10 14:50:00|2103.22|2103.22|2101.02|2101.02|2103.22|2103.22|2101.02|2101.02|0
1597071300000|2020-08-10 14:55:00|2100.89|2100.89|2100.72|2100.72|2101.65|2101.65|2100.03|2100.03|0
1597071600000|2020-08-10 15:00:00|2100.65|2100.65|2099.06|2099.06|2100.65|2100.65|2098.78|2098.78|0
1597071900000|2020-08-10 15:05:00|2099.16|2099.16|2097.4|2097.4|2099.16|2099.16|2096.53|2096.53|0
1597072200000|2020-08-10 15:10:00|2097.69|2097.69|2099.48|2099.48|2099.73|2099.73|2097.25|2097.25|0
1597072500000|2020-08-10 15:15:00|2099.34|2099.34|2102.67|2102.67|2102.81|2102.81|2099.12|2099.12|0
1597072800000|2020-08-10 15:20:00|2102.6|2102.6|2102.69|2102.69|2103.3|2103.3|2102.16|2102.16|0
1597073100000|2020-08-10 15:25:00|2102.72|2102.72|2100.8|2100.8|2103.83|2103.83|2100.22|2100.22|0
1597130100000|2020-08-11 07:15:00|2105.35|2105.35|2113.48|2113.48|2114.42|2114.42|2105.35|2105.35|0
1597130400000|2020-08-11 07:20:00|2113.94|2113.94|2118.23|2118.23|2121.73|2121.73|2113.49|2113.49|0
1597130700000|2020-08-11 07:25:00|2118.3|2118.3|2118.35|2118.35|2120.04|2120.04|2117.3|2117.3|0
1597131000000|2020-08-11 07:30:00|2118.68|2118.68|2119.83|2119.83|2120.94|2120.94|2118.53|2118.53|0
1597131300000|2020-08-11 07:35:00|2120.03|2120.03|2117.85|2117.85|2120.03|2120.03|2116.99|2116.99|0
1597131600000|2020-08-11 07:40:00|2117.67|2117.67|2121.16|2121.16|2121.16|2121.16|2117.34|2117.34|0
1597131900000|2020-08-11 07:45:00|2121.23|2121.23|2120.68|2120.68|2121.97|2121.97|2120.13|2120.13|0
1597132200000|2020-08-11 07:50:00|2120.54|2120.54|2121.71|2121.71|2122.69|2122.69|2119.84|2119.84|0
1597132500000|2020-08-11 07:55:00|2121.84|2121.84|2121.37|2121.37|2123.38|2123.38|2121.37|2121.37|0
1597132800000|2020-08-11 08:00:00|2121.24|2121.24|2120.15|2120.15|2122.95|2122.95|2119.83|2119.83|0
1597133100000|2020-08-11 08:05:00|2120.44|2120.44|2120.63|2120.63|2121.11|2121.11|2120.22|2120.22|0
1597133400000|2020-08-11 08:10:00|2120.92|2120.92|2123.61|2123.61|2123.95|2123.95|2120.24|2120.24|0
1597133700000|2020-08-11 08:15:00|2123.84|2123.84|2125.83|2125.83|2127.24|2127.24|2123.84|2123.84|0
1597134000000|2020-08-11 08:20:00|2125.9|2125.9|2124.58|2124.58|2126.56|2126.56|2124.29|2124.29|0
1597134300000|2020-08-11 08:25:00|2124.78|2124.78|2125.16|2125.16|2125.82|2125.82|2124.71|2124.71|0
1597134600000|2020-08-11 08:30:00|2124.87|2124.87|2124.26|2124.26|2126.53|2126.53|2124.26|2124.26|0
1597134900000|2020-08-11 08:35:00|2124.13|2124.13|2123.45|2123.45|2124.13|2124.13|2122.39|2122.39|0
1597135200000|2020-08-11 08:40:00|2123.22|2123.22|2129.83|2129.83|2129.99|2129.99|2123.22|2123.22|0
1597135500000|2020-08-11 08:45:00|2129.79|2129.79|2130.86|2130.86|2130.86|2130.86|2128.85|2128.85|0
1597135800000|2020-08-11 08:50:00|2130.96|2130.96|2127.01|2127.01|2131.25|2131.25|2127.01|2127.01|0
1597136100000|2020-08-11 08:55:00|2126.88|2126.88|2128.43|2128.43|2128.75|2128.75|2126.65|2126.65|0
1597136400000|2020-08-11 09:00:00|2128.83|2128.83|2128|2128|2130.22|2130.22|2127.68|2127.68|0
1597136700000|2020-08-11 09:05:00|2127.64|2127.64|2127.06|2127.06|2127.87|2127.87|2125.11|2125.11|0
1597137000000|2020-08-11 09:10:00|2127.35|2127.35|2126.67|2126.67|2127.35|2127.35|2125.64|2125.64|0
1597137300000|2020-08-11 09:15:00|2126.9|2126.9|2127.2|2127.2|2128.36|2128.36|2125.98|2125.98|0
1597137600000|2020-08-11 09:20:00|2127.49|2127.49|2129.48|2129.48|2129.94|2129.94|2127.49|2127.49|0
1597137900000|2020-08-11 09:25:00|2129.25|2129.25|2128.02|2128.02|2131.14|2131.14|2128.02|2128.02|0
1597138200000|2020-08-11 09:30:00|2127.89|2127.89|2129.16|2129.16|2129.57|2129.57|2127.11|2127.11|0
1597138500000|2020-08-11 09:35:00|2128.93|2128.93|2126.46|2126.46|2129.04|2129.04|2126.46|2126.46|0
1597138800000|2020-08-11 09:40:00|2126.67|2126.67|2127.48|2127.48|2127.94|2127.94|2126.67|2126.67|0
1597139100000|2020-08-11 09:45:00|2127.94|2127.94|2128.64|2128.64|2128.79|2128.79|2127.66|2127.66|0
1597139400000|2020-08-11 09:50:00|2128.77|2128.77|2127.27|2127.27|2129.94|2129.94|2127.27|2127.27|0
1597139700000|2020-08-11 09:55:00|2126.73|2126.73|2126.77|2126.77|2127.44|2127.44|2125.96|2125.96|0
1597140000000|2020-08-11 10:00:00|2127|2127|2126.01|2126.01|2127.46|2127.46|2125.78|2125.78|0
1597140300000|2020-08-11 10:05:00|2126.15|2126.15|2125.61|2125.61|2126.63|2126.63|2125.4|2125.4|0
1597140600000|2020-08-11 10:10:00|2125.64|2125.64|2123.82|2123.82|2125.91|2125.91|2123.82|2123.82|0
1597140900000|2020-08-11 10:15:00|2123.88|2123.88|2124.98|2124.98|2126.14|2126.14|2123.65|2123.65|0
1597141200000|2020-08-11 10:20:00|2125.27|2125.27|2129.02|2129.02|2129.31|2129.31|2125.27|2125.27|0
1597141500000|2020-08-11 10:25:00|2128.95|2128.95|2131.79|2131.79|2131.79|2131.79|2128.91|2128.91|0
1597141800000|2020-08-11 10:30:00|2131.75|2131.75|2129.47|2129.47|2131.75|2131.75|2127.45|2127.45|0
1597142100000|2020-08-11 10:35:00|2129.34|2129.34|2131.83|2131.83|2131.83|2131.83|2129.34|2129.34|0
1597142400000|2020-08-11 10:40:00|2131.54|2131.54|2130.52|2130.52|2131.54|2131.54|2130.26|2130.26|0
1597142700000|2020-08-11 10:45:00|2130.7|2130.7|2129.55|2129.55|2131.28|2131.28|2129.25|2129.25|0
1597143000000|2020-08-11 10:50:00|2129.68|2129.68|2128.93|2128.93|2130.32|2130.32|2128.8|2128.8|0
1597143300000|2020-08-11 10:55:00|2128.7|2128.7|2127.29|2127.29|2128.7|2128.7|2127.06|2127.06|0
1597143600000|2020-08-11 11:00:00|2127.35|2127.35|2125.47|2125.47|2130.42|2130.42|2125.47|2125.47|0
1597143900000|2020-08-11 11:05:00|2124.78|2124.78|2127|2127|2127|2127|2124.78|2124.78|0
1597144200000|2020-08-11 11:10:00|2127.23|2127.23|2128.08|2128.08|2128.73|2128.73|2127.23|2127.23|0
1597144500000|2020-08-11 11:15:00|2128.31|2128.31|2127.46|2127.46|2128.31|2128.31|2126.85|2126.85|0
1597144800000|2020-08-11 11:20:00|2127.75|2127.75|2126.94|2126.94|2127.75|2127.75|2125.87|2125.87|0
1597145100000|2020-08-11 11:25:00|2126.87|2126.87|2128.17|2128.17|2128.2|2128.2|2126.87|2126.87|0
1597145400000|2020-08-11 11:30:00|2127.88|2127.88|2124.56|2124.56|2127.88|2127.88|2124.4|2124.4|0
1597145700000|2020-08-11 11:35:00|2124.6|2124.6|2124.73|2124.73|2125.03|2125.03|2124.18|2124.18|0
1597146000000|2020-08-11 11:40:00|2124.46|2124.46|2122.35|2122.35|2124.73|2124.73|2122.25|2122.25|0
1597146300000|2020-08-11 11:45:00|2122.64|2122.64|2121.34|2121.34|2123.24|2123.24|2121.34|2121.34|0
1597146600000|2020-08-11 11:50:00|2121.22|2121.22|2123.09|2123.09|2123.64|2123.64|2120.64|2120.64|0
1597146900000|2020-08-11 11:55:00|2122.86|2122.86|2120.42|2120.42|2122.86|2122.86|2120.42|2120.42|0
1597147200000|2020-08-11 12:00:00|2119.73|2119.73|2119.2|2119.2|2119.73|2119.73|2118.67|2118.67|0
1597147500000|2020-08-11 12:05:00|2118.97|2118.97|2117.78|2117.78|2118.97|2118.97|2117.68|2117.68|0
1597147800000|2020-08-11 12:10:00|2118.07|2118.07|2116.8|2116.8|2118.53|2118.53|2115.29|2115.29|0
1597148100000|2020-08-11 12:15:00|2117.09|2117.09|2116.97|2116.97|2117.6|2117.6|2116.09|2116.09|0
1597148400000|2020-08-11 12:20:00|2117.12|2117.12|2116.43|2116.43|2117.12|2117.12|2115.82|2115.82|0
1597148700000|2020-08-11 12:25:00|2116.36|2116.36|2116.51|2116.51|2116.97|2116.97|2115.69|2115.69|0
1597149000000|2020-08-11 12:30:00|2116.28|2116.28|2117.42|2117.42|2117.42|2117.42|2116.27|2116.27|0
1597149300000|2020-08-11 12:35:00|2117.18|2117.18|2119.42|2119.42|2119.42|2119.42|2116.72|2116.72|0
1597149600000|2020-08-11 12:40:00|2119.13|2119.13|2118.37|2118.37|2119.33|2119.33|2118.03|2118.03|0
1597149900000|2020-08-11 12:45:00|2118.04|2118.04|2115.35|2115.35|2118.27|2118.27|2114.94|2114.94|0
1597150200000|2020-08-11 12:50:00|2115.58|2115.58|2113.21|2113.21|2115.81|2115.81|2113.21|2113.21|0
1597150500000|2020-08-11 12:55:00|2113.44|2113.44|2113.83|2113.83|2114.4|2114.4|2112.98|2112.98|0
1597150800000|2020-08-11 13:00:00|2113.8|2113.8|2112.24|2112.24|2113.8|2113.8|2112.24|2112.24|0
1597151100000|2020-08-11 13:05:00|2111.95|2111.95|2109.87|2109.87|2112.28|2112.28|2109.83|2109.83|0
1597151400000|2020-08-11 13:10:00|2109.81|2109.81|2109.98|2109.98|2109.98|2109.98|2108.08|2108.08|0
1597151700000|2020-08-11 13:15:00|2109.88|2109.88|2108.07|2108.07|2110.15|2110.15|2108.07|2108.07|0
1597152000000|2020-08-11 13:20:00|2108|2108|2105.41|2105.41|2108.03|2108.03|2105.41|2105.41|0
1597152300000|2020-08-11 13:25:00|2105.35|2105.35|2106.53|2106.53|2106.54|2106.54|2104.1|2104.1|0
1597152600000|2020-08-11 13:30:00|2106.44|2106.44|2100.26|2100.26|2106.44|2106.44|2100.26|2100.26|0
1597152900000|2020-08-11 13:35:00|2099.97|2099.97|2104.75|2104.75|2104.8|2104.8|2099.77|2099.77|0
1597153200000|2020-08-11 13:40:00|2104.85|2104.85|2105.28|2105.28|2106.16|2106.16|2104.44|2104.44|0
1597153500000|2020-08-11 13:45:00|2105.42|2105.42|2107.86|2107.86|2108.21|2108.21|2105.42|2105.42|0
1597153800000|2020-08-11 13:50:00|2107.63|2107.63|2103.58|2103.58|2107.63|2107.63|2103.46|2103.46|0
1597154100000|2020-08-11 13:55:00|2103.84|2103.84|2101.94|2101.94|2104.24|2104.24|2101.33|2101.33|0
1597154400000|2020-08-11 14:00:00|2101.47|2101.47|2101.54|2101.54|2101.77|2101.77|2101.02|2101.02|0
1597154700000|2020-08-11 14:05:00|2101.25|2101.25|2100.33|2100.33|2101.25|2101.25|2099.32|2099.32|0
1597155000000|2020-08-11 14:10:00|2100.39|2100.39|2102.5|2102.5|2102.53|2102.53|2100.39|2100.39|0
1597155300000|2020-08-11 14:15:00|2102.63|2102.63|2104.77|2104.77|2105.17|2105.17|2102.43|2102.43|0
1597155600000|2020-08-11 14:20:00|2104.74|2104.74|2103.45|2103.45|2105.1|2105.1|2103.45|2103.45|0
1597155900000|2020-08-11 14:25:00|2103.58|2103.58|2107.15|2107.15|2107.15|2107.15|2103.24|2103.24|0
1597156200000|2020-08-11 14:30:00|2107.18|2107.18|2105.4|2105.4|2107.29|2107.29|2104.8|2104.8|0
1597156500000|2020-08-11 14:35:00|2105.54|2105.54|2106.85|2106.85|2107.06|2107.06|2105.12|2105.12|0
1597156800000|2020-08-11 14:40:00|2106.82|2106.82|2105.81|2105.81|2106.89|2106.89|2104.95|2104.95|0
1597157100000|2020-08-11 14:45:00|2105.84|2105.84|2106.73|2106.73|2106.73|2106.73|2104.21|2104.21|0
1597157400000|2020-08-11 14:50:00|2106.96|2106.96|2105.29|2105.29|2107.19|2107.19|2103.94|2103.94|0
1597157700000|2020-08-11 14:55:00|2104.99|2104.99|2102.64|2102.64|2104.99|2104.99|2102.64|2102.64|0
1597158000000|2020-08-11 15:00:00|2102.68|2102.68|2105.95|2105.95|2106.85|2106.85|2102.68|2102.68|0
1597158300000|2020-08-11 15:05:00|2106.18|2106.18|2106.4|2106.4|2106.82|2106.82|2104.4|2104.4|0
1597158600000|2020-08-11 15:10:00|2106.25|2106.25|2106.38|2106.38|2106.84|2106.84|2105.32|2105.32|0
1597158900000|2020-08-11 15:15:00|2106.31|2106.31|2103.73|2103.73|2106.73|2106.73|2103.73|2103.73|0
1597159200000|2020-08-11 15:20:00|2104.02|2104.02|2106.79|2106.79|2106.79|2106.79|2103.54|2103.54|0
1597159500000|2020-08-11 15:25:00|2106.72|2106.72|2107.22|2107.22|2109.52|2109.52|2106.72|2106.72|0
1597216500000|2020-08-12 07:15:00|2095.88|2095.88|2097.65|2097.65|2097.65|2097.65|2094.86|2094.86|0
1597216800000|2020-08-12 07:20:00|2098.52|2098.52|2101.18|2101.18|2101.76|2101.76|2097.92|2097.92|0
1597217100000|2020-08-12 07:25:00|2101.07|2101.07|2097.83|2097.83|2101.07|2101.07|2096.1|2096.1|0
1597217400000|2020-08-12 07:30:00|2098.12|2098.12|2093.78|2093.78|2098.7|2098.7|2093.78|2093.78|0
1597217700000|2020-08-12 07:35:00|2093.64|2093.64|2089.12|2089.12|2093.67|2093.67|2088.28|2088.28|0
1597218000000|2020-08-12 07:40:00|2089.29|2089.29|2092.02|2092.02|2092.16|2092.16|2088.52|2088.52|0
1597218300000|2020-08-12 07:45:00|2091.82|2091.82|2090.55|2090.55|2092.29|2092.29|2088.53|2088.53|0
1597218600000|2020-08-12 07:50:00|2090.61|2090.61|2091.91|2091.91|2092.14|2092.14|2089.49|2089.49|0
1597218900000|2020-08-12 07:55:00|2092.04|2092.04|2092.42|2092.42|2094.15|2094.15|2092.04|2092.04|0
1597219200000|2020-08-12 08:00:00|2092.45|2092.45|2090.01|2090.01|2092.82|2092.82|2089.87|2089.87|0
1597219500000|2020-08-12 08:05:00|2090.24|2090.24|2090.1|2090.1|2091.41|2091.41|2088.96|2088.96|0
1597219800000|2020-08-12 08:10:00|2089.9|2089.9|2087|2087|2089.9|2089.9|2086.94|2086.94|0
1597220100000|2020-08-12 08:15:00|2087.23|2087.23|2089.31|2089.31|2091.7|2091.7|2086.65|2086.65|0
1597220400000|2020-08-12 08:20:00|2089.38|2089.38|2089.17|2089.17|2090.55|2090.55|2088.06|2088.06|0
1597220700000|2020-08-12 08:25:00|2089.74|2089.74|2087.06|2087.06|2089.84|2089.84|2087.06|2087.06|0
1597221000000|2020-08-12 08:30:00|2087.35|2087.35|2084.08|2084.08|2088.24|2088.24|2084.08|2084.08|0
1597221300000|2020-08-12 08:35:00|2083.8|2083.8|2083.7|2083.7|2084.49|2084.49|2082.83|2082.83|0
1597221600000|2020-08-12 08:40:00|2083.76|2083.76|2084.07|2084.07|2085.31|2085.31|2083.34|2083.34|0
1597221900000|2020-08-12 08:45:00|2084.04|2084.04|2084.08|2084.08|2084.44|2084.44|2082.25|2082.25|0
1597222200000|2020-08-12 08:50:00|2084.44|2084.44|2081.95|2081.95|2084.44|2084.44|2081.11|2081.11|0
1597222500000|2020-08-12 08:55:00|2081.66|2081.66|2081.32|2081.32|2081.66|2081.66|2080.87|2080.87|0
1597222800000|2020-08-12 09:00:00|2081.45|2081.45|2080.41|2080.41|2081.94|2081.94|2079.72|2079.72|0
1597223100000|2020-08-12 09:05:00|2080.12|2080.12|2078.26|2078.26|2080.33|2080.33|2076.88|2076.88|0
1597223400000|2020-08-12 09:10:00|2078.39|2078.39|2080.48|2080.48|2081.34|2081.34|2078.39|2078.39|0
1597223700000|2020-08-12 09:15:00|2080.19|2080.19|2078.66|2078.66|2080.19|2080.19|2078.25|2078.25|0
1597224000000|2020-08-12 09:20:00|2078.37|2078.37|2079.43|2079.43|2080.28|2080.28|2078.06|2078.06|0
1597224300000|2020-08-12 09:25:00|2079.36|2079.36|2079.08|2079.08|2079.87|2079.87|2079.08|2079.08|0
1597224600000|2020-08-12 09:30:00|2078.85|2078.85|2081.85|2081.85|2081.85|2081.85|2078.58|2078.58|0
1597224900000|2020-08-12 09:35:00|2081.67|2081.67|2083.77|2083.77|2084.12|2084.12|2081.04|2081.04|0
1597225200000|2020-08-12 09:40:00|2083.19|2083.19|2081.76|2081.76|2083.44|2083.44|2081.69|2081.69|0
1597225500000|2020-08-12 09:45:00|2081.18|2081.18|2080.67|2080.67|2081.18|2081.18|2079.39|2079.39|0
1597225800000|2020-08-12 09:50:00|2080.74|2080.74|2081.45|2081.45|2081.45|2081.45|2080.39|2080.39|0
1597226100000|2020-08-12 09:55:00|2082.14|2082.14|2084.42|2084.42|2085.04|2085.04|2082.14|2082.14|0
1597226400000|2020-08-12 10:00:00|2084.55|2084.55|2082.1|2082.1|2084.55|2084.55|2082.07|2082.07|0
1597226700000|2020-08-12 10:05:00|2081.23|2081.23|2081.55|2081.55|2082.15|2082.15|2080.88|2080.88|0
1597227000000|2020-08-12 10:10:00|2082.01|2082.01|2082.97|2082.97|2083.72|2083.72|2081.4|2081.4|0
1597227300000|2020-08-12 10:15:00|2082.74|2082.74|2081.46|2081.46|2083.2|2083.2|2080.92|2080.92|0
1597227600000|2020-08-12 10:20:00|2081.17|2081.17|2083.7|2083.7|2083.9|2083.9|2080.88|2080.88|0
1597227900000|2020-08-12 10:25:00|2083.83|2083.83|2082.67|2082.67|2084.95|2084.95|2082.44|2082.44|0
1597228200000|2020-08-12 10:30:00|2082.77|2082.77|2086.24|2086.24|2086.24|2086.24|2082.77|2082.77|0
1597228500000|2020-08-12 10:35:00|2086.01|2086.01|2087.03|2087.03|2087.03|2087.03|2085.32|2085.32|0
1597228800000|2020-08-12 10:40:00|2087.1|2087.1|2090.9|2090.9|2090.9|2090.9|2087.02|2087.02|0
1597229100000|2020-08-12 10:45:00|2090.32|2090.32|2091.65|2091.65|2091.65|2091.65|2088.02|2088.02|0
1597229400000|2020-08-12 10:50:00|2091.88|2091.88|2092.07|2092.07|2092.43|2092.43|2090.75|2090.75|0
1597229700000|2020-08-12 10:55:00|2091.84|2091.84|2092.79|2092.79|2093.38|2093.38|2091.31|2091.31|0
1597230000000|2020-08-12 11:00:00|2093.6|2093.6|2093.74|2093.74|2095.43|2095.43|2092.86|2092.86|0
1597230300000|2020-08-12 11:05:00|2094.13|2094.13|2090.7|2090.7|2094.42|2094.42|2090.7|2090.7|0
1597230600000|2020-08-12 11:10:00|2090.47|2090.47|2090.67|2090.67|2090.85|2090.85|2089.64|2089.64|0
1597230900000|2020-08-12 11:15:00|2090.94|2090.94|2091.89|2091.89|2093|2093|2090.94|2090.94|0
1597231200000|2020-08-12 11:20:00|2091.65|2091.65|2090.2|2090.2|2091.65|2091.65|2089.91|2089.91|0
1597231500000|2020-08-12 11:25:00|2090.13|2090.13|2088.82|2088.82|2090.27|2090.27|2087.91|2087.91|0
1597231800000|2020-08-12 11:30:00|2088.53|2088.53|2089.75|2089.75|2089.75|2089.75|2086.82|2086.82|0
1597232100000|2020-08-12 11:35:00|2089.29|2089.29|2086.6|2086.6|2089.29|2089.29|2086.37|2086.37|0
1597232400000|2020-08-12 11:40:00|2086.26|2086.26|2086.09|2086.09|2087.56|2087.56|2086.09|2086.09|0
1597232700000|2020-08-12 11:45:00|2085.98|2085.98|2087.16|2087.16|2087.39|2087.39|2085.95|2085.95|0
1597233000000|2020-08-12 11:50:00|2086.93|2086.93|2088.75|2088.75|2088.75|2088.75|2086.7|2086.7|0
1597233300000|2020-08-12 11:55:00|2088.82|2088.82|2088.9|2088.9|2090.51|2090.51|2088.6|2088.6|0
1597233600000|2020-08-12 12:00:00|2089.01|2089.01|2089.84|2089.84|2089.84|2089.84|2088.46|2088.46|0
1597233900000|2020-08-12 12:05:00|2090.1|2090.1|2090.03|2090.03|2090.52|2090.52|2089.69|2089.69|0
1597234200000|2020-08-12 12:10:00|2090.14|2090.14|2089.73|2089.73|2090.14|2090.14|2089.08|2089.08|0
1597234500000|2020-08-12 12:15:00|2089.39|2089.39|2085.82|2085.82|2089.39|2089.39|2084.39|2084.39|0
1597234800000|2020-08-12 12:20:00|2085.76|2085.76|2087.97|2087.97|2089.38|2089.38|2085.76|2085.76|0
1597235100000|2020-08-12 12:25:00|2086.81|2086.81|2085.28|2085.28|2087.68|2087.68|2084.41|2084.41|0
1597235400000|2020-08-12 12:30:00|2085.04|2085.04|2088.88|2088.88|2088.88|2088.88|2084.81|2084.81|0
1597235700000|2020-08-12 12:35:00|2089.12|2089.12|2090.72|2090.72|2092.65|2092.65|2088.83|2088.83|0
1597236000000|2020-08-12 12:40:00|2091.01|2091.01|2091.21|2091.21|2092.82|2092.82|2090.49|2090.49|0
1597236300000|2020-08-12 12:45:00|2091.9|2091.9|2095.12|2095.12|2095.32|2095.32|2091.9|2091.9|0
1597236600000|2020-08-12 12:50:00|2095.16|2095.16|2096.77|2096.77|2097.18|2097.18|2094.93|2094.93|0
1597236900000|2020-08-12 12:55:00|2097|2097|2096.43|2096.43|2097.4|2097.4|2095.87|2095.87|0
1597237200000|2020-08-12 13:00:00|2095.85|2095.85|2096.08|2096.08|2096.77|2096.77|2095.8|2095.8|0
1597237500000|2020-08-12 13:05:00|2096.31|2096.31|2096.47|2096.47|2096.67|2096.67|2095.65|2095.65|0
1597237800000|2020-08-12 13:10:00|2096.7|2096.7|2096.01|2096.01|2096.7|2096.7|2095.65|2095.65|0
1597238100000|2020-08-12 13:15:00|2095.88|2095.88|2093.33|2093.33|2095.88|2095.88|2093.16|2093.16|0
1597238400000|2020-08-12 13:20:00|2093.1|2093.1|2095.47|2095.47|2095.93|2095.93|2093.1|2093.1|0
1597238700000|2020-08-12 13:25:00|2095.27|2095.27|2093.49|2093.49|2095.62|2095.62|2093.49|2093.49|0
1597239000000|2020-08-12 13:30:00|2093.71|2093.71|2091.41|2091.41|2093.87|2093.87|2090.7|2090.7|0
1597239300000|2020-08-12 13:35:00|2091.62|2091.62|2091.39|2091.39|2093.8|2093.8|2090.93|2090.93|0
1597239600000|2020-08-12 13:40:00|2091.66|2091.66|2091.06|2091.06|2093.94|2093.94|2090.83|2090.83|0
1597239900000|2020-08-12 13:45:00|2091.29|2091.29|2093.21|2093.21|2094.7|2094.7|2090.53|2090.53|0
1597240200000|2020-08-12 13:50:00|2092.98|2092.98|2096.94|2096.94|2097.24|2097.24|2092.49|2092.49|0
1597240500000|2020-08-12 13:55:00|2096.71|2096.71|2099.38|2099.38|2100.26|2100.26|2096.48|2096.48|0
1597240800000|2020-08-12 14:00:00|2099.52|2099.52|2104.87|2104.87|2104.87|2104.87|2099.29|2099.29|0
1597241100000|2020-08-12 14:05:00|2105.07|2105.07|2101.99|2101.99|2105.07|2105.07|2101.9|2101.9|0
1597241400000|2020-08-12 14:10:00|2102.09|2102.09|2102.95|2102.95|2104.94|2104.94|2101.67|2101.67|0
1597241700000|2020-08-12 14:15:00|2103.3|2103.3|2106.17|2106.17|2106.29|2106.29|2102.74|2102.74|0
1597242000000|2020-08-12 14:20:00|2106.51|2106.51|2105.83|2105.83|2106.51|2106.51|2104.99|2104.99|0
1597242300000|2020-08-12 14:25:00|2105.94|2105.94|2110.97|2110.97|2111.04|2111.04|2105.91|2105.91|0
1597242600000|2020-08-12 14:30:00|2111.1|2111.1|2111.09|2111.09|2112.69|2112.69|2110.53|2110.53|0
1597242900000|2020-08-12 14:35:00|2111.31|2111.31|2112.39|2112.39|2113.23|2113.23|2111.31|2111.31|0
1597243200000|2020-08-12 14:40:00|2112.62|2112.62|2117.57|2117.57|2117.57|2117.57|2112.27|2112.27|0
1597243500000|2020-08-12 14:45:00|2117.6|2117.6|2115.39|2115.39|2117.89|2117.89|2114.93|2114.93|0
1597243800000|2020-08-12 14:50:00|2115.45|2115.45|2111.88|2111.88|2116.2|2116.2|2111.88|2111.88|0
1597244100000|2020-08-12 14:55:00|2111.59|2111.59|2109.34|2109.34|2111.67|2111.67|2109.34|2109.34|0
1597244400000|2020-08-12 15:00:00|2109.44|2109.44|2112.8|2112.8|2113.09|2113.09|2109.44|2109.44|0
1597244700000|2020-08-12 15:05:00|2112.57|2112.57|2118.02|2118.02|2118.36|2118.36|2112.57|2112.57|0
1597245000000|2020-08-12 15:10:00|2118.31|2118.31|2118.76|2118.76|2119.82|2119.82|2117.37|2117.37|0
1597245300000|2020-08-12 15:15:00|2118.96|2118.96|2120.56|2120.56|2122.17|2122.17|2118.69|2118.69|0
1597245600000|2020-08-12 15:20:00|2120.33|2120.33|2120.22|2120.22|2120.33|2120.33|2117.99|2117.99|0
1597245900000|2020-08-12 15:25:00|2120.58|2120.58|2121.77|2121.77|2122.42|2122.42|2119.46|2119.46|0
1597302900000|2020-08-13 07:15:00|2107.33|2107.33|2102.42|2102.42|2108.24|2108.24|2102.42|2102.42|0
1597303200000|2020-08-13 07:20:00|2103.29|2103.29|2109.08|2109.08|2109.64|2109.64|2102.31|2102.31|0
1597303500000|2020-08-13 07:25:00|2109.66|2109.66|2102.37|2102.37|2109.66|2109.66|2101.71|2101.71|0
1597303800000|2020-08-13 07:30:00|2102.48|2102.48|2099.63|2099.63|2102.77|2102.77|2099.1|2099.1|0
1597304100000|2020-08-13 07:35:00|2099.77|2099.77|2101.99|2101.99|2103.12|2103.12|2099.77|2099.77|0
1597304400000|2020-08-13 07:40:00|2101.85|2101.85|2107.86|2107.86|2107.86|2107.86|2101.85|2101.85|0
1597304700000|2020-08-13 07:45:00|2107.41|2107.41|2106.22|2106.22|2107.8|2107.8|2105.3|2105.3|0
1597305000000|2020-08-13 07:50:00|2106.05|2106.05|2107.13|2107.13|2108.28|2108.28|2106.05|2106.05|0
1597305300000|2020-08-13 07:55:00|2107|2107|2104.25|2104.25|2107|2107|2103.96|2103.96|0
1597305600000|2020-08-13 08:00:00|2104.02|2104.02|2106.47|2106.47|2106.54|2106.54|2103.79|2103.79|0
1597305900000|2020-08-13 08:05:00|2106.61|2106.61|2106.77|2106.77|2106.77|2106.77|2104.04|2104.04|0
1597306200000|2020-08-13 08:10:00|2106.56|2106.56|2109.37|2109.37|2109.44|2109.44|2106.56|2106.56|0
1597306500000|2020-08-13 08:15:00|2109.24|2109.24|2108.64|2108.64|2109.67|2109.67|2106.25|2106.25|0
1597306800000|2020-08-13 08:20:00|2108.36|2108.36|2108.96|2108.96|2109.23|2109.23|2108.02|2108.02|0
1597307100000|2020-08-13 08:25:00|2109.29|2109.29|2109.38|2109.38|2109.57|2109.57|2108.88|2108.88|0
1597307400000|2020-08-13 08:30:00|2109.18|2109.18|2107.41|2107.41|2109.18|2109.18|2107.41|2107.41|0
1597307700000|2020-08-13 08:35:00|2107.08|2107.08|2107.14|2107.14|2107.43|2107.43|2106.45|2106.45|0
1597308000000|2020-08-13 08:40:00|2106.85|2106.85|2106.37|2106.37|2107.25|2107.25|2106.03|2106.03|0
1597308300000|2020-08-13 08:45:00|2106.6|2106.6|2103.95|2103.95|2106.6|2106.6|2103.95|2103.95|0
1597308600000|2020-08-13 08:50:00|2103.69|2103.69|2105.47|2105.47|2105.47|2105.47|2103.03|2103.03|0
1597308900000|2020-08-13 08:55:00|2105.34|2105.34|2106.6|2106.6|2106.77|2106.77|2105.08|2105.08|0
1597309200000|2020-08-13 09:00:00|2106.8|2106.8|2107.05|2107.05|2107.39|2107.39|2106.32|2106.32|0
1597309500000|2020-08-13 09:05:00|2107.51|2107.51|2107.12|2107.12|2108.13|2108.13|2107.12|2107.12|0
1597309800000|2020-08-13 09:10:00|2107.08|2107.08|2109.37|2109.37|2109.6|2109.6|2107.08|2107.08|0
1597310100000|2020-08-13 09:15:00|2109.43|2109.43|2109.06|2109.06|2110.29|2110.29|2108.31|2108.31|0
1597310400000|2020-08-13 09:20:00|2109.03|2109.03|2107.47|2107.47|2109.03|2109.03|2107.47|2107.47|0
1597310700000|2020-08-13 09:25:00|2107.18|2107.18|2105.9|2105.9|2108.5|2108.5|2105.9|2105.9|0
1597311000000|2020-08-13 09:30:00|2105.67|2105.67|2106.22|2106.22|2106.22|2106.22|2104.79|2104.79|0
1597311300000|2020-08-13 09:35:00|2106.26|2106.26|2104.54|2104.54|2107.16|2107.16|2103.96|2103.96|0
1597311600000|2020-08-13 09:40:00|2104.83|2104.83|2105.48|2105.48|2106.77|2106.77|2104.6|2104.6|0
1597311900000|2020-08-13 09:45:00|2105.77|2105.77|2105.73|2105.73|2106.28|2106.28|2104.88|2104.88|0
1597312200000|2020-08-13 09:50:00|2106.16|2106.16|2106.18|2106.18|2107.04|2107.04|2105.82|2105.82|0
1597312500000|2020-08-13 09:55:00|2106.41|2106.41|2105.07|2105.07|2106.99|2106.99|2104.78|2104.78|0
1597312800000|2020-08-13 10:00:00|2105.13|2105.13|2106.78|2106.78|2106.78|2106.78|2104.93|2104.93|0
1597313100000|2020-08-13 10:05:00|2106.49|2106.49|2106.24|2106.24|2106.83|2106.83|2105.54|2105.54|0
1597313400000|2020-08-13 10:10:00|2106.17|2106.17|2105.61|2105.61|2106.53|2106.53|2105.61|2105.61|0
1597313700000|2020-08-13 10:15:00|2105.32|2105.32|2105.58|2105.58|2105.89|2105.89|2104.79|2104.79|0
1597314000000|2020-08-13 10:20:00|2105.32|2105.32|2103.2|2103.2|2105.55|2105.55|2102.88|2102.88|0
1597314300000|2020-08-13 10:25:00|2102.63|2102.63|2101.27|2101.27|2103.09|2103.09|2101.27|2101.27|0
1597314600000|2020-08-13 10:30:00|2101.3|2101.3|2102.85|2102.85|2103.07|2103.07|2101.3|2101.3|0
1597314900000|2020-08-13 10:35:00|2103.02|2103.02|2102.52|2102.52|2103.31|2103.31|2102.52|2102.52|0
1597315200000|2020-08-13 10:40:00|2102.65|2102.65|2100.25|2100.25|2102.65|2102.65|2100.25|2100.25|0
1597315500000|2020-08-13 10:45:00|2099.96|2099.96|2100.51|2100.51|2100.91|2100.91|2099.93|2099.93|0
1597315800000|2020-08-13 10:50:00|2100.36|2100.36|2097.71|2097.71|2100.36|2100.36|2097.05|2097.05|0
1597316100000|2020-08-13 10:55:00|2097.93|2097.93|2098.28|2098.28|2098.28|2098.28|2097.29|2097.29|0
1597316400000|2020-08-13 11:00:00|2098.02|2098.02|2099.2|2099.2|2099.4|2099.4|2097.13|2097.13|0
1597316700000|2020-08-13 11:05:00|2099.26|2099.26|2104.18|2104.18|2104.37|2104.37|2099.26|2099.26|0
1597317000000|2020-08-13 11:10:00|2104.35|2104.35|2106.31|2106.31|2106.31|2106.31|2104.1|2104.1|0
1597317300000|2020-08-13 11:15:00|2106.08|2106.08|2106.01|2106.01|2106.86|2106.86|2105.34|2105.34|0
1597317600000|2020-08-13 11:20:00|2106.34|2106.34|2106.67|2106.67|2107.82|2107.82|2106.21|2106.21|0
1597317900000|2020-08-13 11:25:00|2106.38|2106.38|2105.72|2105.72|2106.38|2106.38|2105.72|2105.72|0
1597318200000|2020-08-13 11:30:00|2105.33|2105.33|2105.69|2105.69|2105.89|2105.89|2104.84|2104.84|0
1597318500000|2020-08-13 11:35:00|2105.4|2105.4|2107.49|2107.49|2107.49|2107.49|2105.03|2105.03|0
1597318800000|2020-08-13 11:40:00|2107.26|2107.26|2106.04|2106.04|2107.59|2107.59|2106.04|2106.04|0
1597319100000|2020-08-13 11:45:00|2105.81|2105.81|2104.92|2104.92|2105.96|2105.96|2104.72|2104.72|0
1597319400000|2020-08-13 11:50:00|2104.77|2104.77|2105.9|2105.9|2105.94|2105.94|2104.75|2104.75|0
1597319700000|2020-08-13 11:55:00|2106.29|2106.29|2105.83|2105.83|2106.29|2106.29|2105.47|2105.47|0
1597320000000|2020-08-13 12:00:00|2105.76|2105.76|2106.49|2106.49|2106.49|2106.49|2105.53|2105.53|0
1597320300000|2020-08-13 12:05:00|2106.36|2106.36|2105.68|2105.68|2106.36|2106.36|2105.05|2105.05|0
1597320600000|2020-08-13 12:10:00|2105.61|2105.61|2106.04|2106.04|2106.3|2106.3|2105.21|2105.21|0
1597320900000|2020-08-13 12:15:00|2106.08|2106.08|2104.13|2104.13|2106.08|2106.08|2103.49|2103.49|0
1597321200000|2020-08-13 12:20:00|2103.93|2103.93|2104.06|2104.06|2104.53|2104.53|2103.79|2103.79|0
1597321500000|2020-08-13 12:25:00|2103.99|2103.99|2103.67|2103.67|2104.8|2104.8|2103.67|2103.67|0
1597321800000|2020-08-13 12:30:00|2103.71|2103.71|2104.1|2104.1|2105.06|2105.06|2103.71|2103.71|0
1597322100000|2020-08-13 12:35:00|2103.97|2103.97|2102.81|2102.81|2104.46|2104.46|2102.81|2102.81|0
1597322400000|2020-08-13 12:40:00|2103.1|2103.1|2102.12|2102.12|2103.65|2103.65|2102.12|2102.12|0
1597322700000|2020-08-13 12:45:00|2101.92|2101.92|2100.85|2100.85|2101.92|2101.92|2099.71|2099.71|0
1597323000000|2020-08-13 12:50:00|2100.78|2100.78|2100.08|2100.08|2100.78|2100.78|2098.89|2098.89|0
1597323300000|2020-08-13 12:55:00|2099.79|2099.79|2100.41|2100.41|2100.73|2100.73|2099.56|2099.56|0
1597323600000|2020-08-13 13:00:00|2100.18|2100.18|2101.88|2101.88|2101.95|2101.95|2099.71|2099.71|0
1597323900000|2020-08-13 13:05:00|2101.74|2101.74|2101.07|2101.07|2101.85|2101.85|2101.07|2101.07|0
1597324200000|2020-08-13 13:10:00|2100.84|2100.84|2099.9|2099.9|2100.84|2100.84|2097.68|2097.68|0
1597324500000|2020-08-13 13:15:00|2099.76|2099.76|2097.98|2097.98|2100.36|2100.36|2097.98|2097.98|0
1597324800000|2020-08-13 13:20:00|2098.01|2098.01|2098.62|2098.62|2099.02|2099.02|2097.75|2097.75|0
1597325100000|2020-08-13 13:25:00|2098.55|2098.55|2099.19|2099.19|2099.42|2099.42|2097.18|2097.18|0
1597325400000|2020-08-13 13:30:00|2099.05|2099.05|2098.75|2098.75|2100.07|2100.07|2098.2|2098.2|0
1597325700000|2020-08-13 13:35:00|2097.92|2097.92|2100.14|2100.14|2100.14|2100.14|2097.92|2097.92|0
1597326000000|2020-08-13 13:40:00|2100|2100|2099.96|2099.96|2100.84|2100.84|2099.38|2099.38|0
1597326300000|2020-08-13 13:45:00|2099.73|2099.73|2096.45|2096.45|2099.77|2099.77|2096.45|2096.45|0
1597326600000|2020-08-13 13:50:00|2095.87|2095.87|2095.04|2095.04|2096.66|2096.66|2094.75|2094.75|0
1597326900000|2020-08-13 13:55:00|2095.07|2095.07|2096.21|2096.21|2096.32|2096.32|2093.99|2093.99|0
1597327200000|2020-08-13 14:00:00|2096.14|2096.14|2096.19|2096.19|2097.51|2097.51|2095.34|2095.34|0
1597327500000|2020-08-13 14:05:00|2096.06|2096.06|2095.95|2095.95|2096.61|2096.61|2095.08|2095.08|0
1597327800000|2020-08-13 14:10:00|2095.81|2095.81|2095.45|2095.45|2096.21|2096.21|2094.87|2094.87|0
1597328100000|2020-08-13 14:15:00|2095.59|2095.59|2093.38|2093.38|2095.59|2095.59|2092.47|2092.47|0
1597328400000|2020-08-13 14:20:00|2093.09|2093.09|2094.07|2094.07|2094.59|2094.59|2092.99|2092.99|0
1597328700000|2020-08-13 14:25:00|2094.64|2094.64|2094.49|2094.49|2094.88|2094.88|2093.18|2093.18|0
1597329000000|2020-08-13 14:30:00|2094.26|2094.26|2096.06|2096.06|2096.41|2096.41|2093.44|2093.44|0
1597329300000|2020-08-13 14:35:00|2096.19|2096.19|2097.77|2097.77|2098.36|2098.36|2095.53|2095.53|0
1597329600000|2020-08-13 14:40:00|2098.31|2098.31|2098.95|2098.95|2099.89|2099.89|2096.92|2096.92|0
1597329900000|2020-08-13 14:45:00|2099.08|2099.08|2099.45|2099.45|2100.05|2100.05|2098.81|2098.81|0
1597330200000|2020-08-13 14:50:00|2099.52|2099.52|2098.89|2098.89|2100.1|2100.1|2098.69|2098.69|0
1597330500000|2020-08-13 14:55:00|2099.04|2099.04|2097.21|2097.21|2099.04|2099.04|2096.49|2096.49|0
1597330800000|2020-08-13 15:00:00|2097.47|2097.47|2102.86|2102.86|2102.86|2102.86|2097.21|2097.21|0
1597331100000|2020-08-13 15:05:00|2102.93|2102.93|2104.41|2104.41|2104.66|2104.66|2102.26|2102.26|0
1597331400000|2020-08-13 15:10:00|2104.34|2104.34|2106.36|2106.36|2106.51|2106.51|2104|2104|0
1597331700000|2020-08-13 15:15:00|2106.43|2106.43|2106.42|2106.42|2107.24|2107.24|2105.32|2105.32|0
1597332000000|2020-08-13 15:20:00|2106.35|2106.35|2107.28|2107.28|2108.32|2108.32|2106.35|2106.35|0
1597332300000|2020-08-13 15:25:00|2107.51|2107.51|2108.22|2108.22|2108.45|2108.45|2106.45|2106.45|0
1597389300000|2020-08-14 07:15:00|2090.76|2090.76|2090.56|2090.56|2091.67|2091.67|2086.58|2086.58|0
1597389600000|2020-08-14 07:20:00|2090.83|2090.83|2091.23|2091.23|2093.2|2093.2|2090.42|2090.42|0
1597389900000|2020-08-14 07:25:00|2090.76|2090.76|2086.12|2086.12|2090.96|2090.96|2085.86|2085.86|0
1597390200000|2020-08-14 07:30:00|2085.91|2085.91|2086.58|2086.58|2087.08|2087.08|2084.29|2084.29|0
1597390500000|2020-08-14 07:35:00|2085.89|2085.89|2085.98|2085.98|2086.89|2086.89|2085.22|2085.22|0
1597390800000|2020-08-14 07:40:00|2085.67|2085.67|2080.33|2080.33|2085.67|2085.67|2080.23|2080.23|0
1597391100000|2020-08-14 07:45:00|2080.04|2080.04|2072.7|2072.7|2080.04|2080.04|2072.7|2072.7|0
1597391400000|2020-08-14 07:50:00|2073.28|2073.28|2071.74|2071.74|2074.13|2074.13|2070.14|2070.14|0
1597391700000|2020-08-14 07:55:00|2072.56|2072.56|2070.58|2070.58|2072.56|2072.56|2068.96|2068.96|0
1597392000000|2020-08-14 08:00:00|2070.54|2070.54|2064.85|2064.85|2072.14|2072.14|2064.39|2064.39|0
1597392300000|2020-08-14 08:05:00|2064.92|2064.92|2061.14|2061.14|2065.25|2065.25|2060.85|2060.85|0
1597392600000|2020-08-14 08:10:00|2060.83|2060.83|2060.73|2060.73|2060.87|2060.87|2058.72|2058.72|0
1597392900000|2020-08-14 08:15:00|2060.62|2060.62|2061.03|2061.03|2062.3|2062.3|2060.57|2060.57|0
1597393200000|2020-08-14 08:20:00|2060.5|2060.5|2059.89|2059.89|2061.1|2061.1|2058.4|2058.4|0
1597393500000|2020-08-14 08:25:00|2059.82|2059.82|2057.82|2057.82|2060.52|2060.52|2057.41|2057.41|0
1597393800000|2020-08-14 08:30:00|2057.13|2057.13|2054.81|2054.81|2057.52|2057.52|2054.81|2054.81|0
1597394100000|2020-08-14 08:35:00|2055.27|2055.27|2062.09|2062.09|2062.35|2062.35|2054.79|2054.79|0
1597394400000|2020-08-14 08:40:00|2061.82|2061.82|2060.03|2060.03|2061.82|2061.82|2059.44|2059.44|0
1597394700000|2020-08-14 08:45:00|2059.8|2059.8|2054.56|2054.56|2059.8|2059.8|2054.48|2054.48|0
1597395000000|2020-08-14 08:50:00|2054.36|2054.36|2052.66|2052.66|2055.28|2055.28|2052.19|2052.19|0
1597395300000|2020-08-14 08:55:00|2052.7|2052.7|2053.93|2053.93|2055.33|2055.33|2052.7|2052.7|0
1597395600000|2020-08-14 09:00:00|2053.7|2053.7|2053.62|2053.62|2053.7|2053.7|2052.34|2052.34|0
1597395900000|2020-08-14 09:05:00|2054.08|2054.08|2051.39|2051.39|2054.37|2054.37|2051.39|2051.39|0
1597396200000|2020-08-14 09:10:00|2051.97|2051.97|2051.69|2051.69|2052.37|2052.37|2049.9|2049.9|0
1597396500000|2020-08-14 09:15:00|2051.82|2051.82|2053.49|2053.49|2053.49|2053.49|2050.25|2050.25|0
1597396800000|2020-08-14 09:20:00|2053.62|2053.62|2055.2|2055.2|2055.43|2055.43|2053.32|2053.32|0
1597397100000|2020-08-14 09:25:00|2055.49|2055.49|2057.45|2057.45|2057.45|2057.45|2054.44|2054.44|0
1597397400000|2020-08-14 09:30:00|2057.42|2057.42|2055.45|2055.45|2058.07|2058.07|2055.45|2055.45|0
1597397700000|2020-08-14 09:35:00|2055.22|2055.22|2055.12|2055.12|2056.05|2056.05|2054.55|2054.55|0
1597398000000|2020-08-14 09:40:00|2055.35|2055.35|2054.22|2054.22|2055.88|2055.88|2054.22|2054.22|0
1597398300000|2020-08-14 09:45:00|2054.32|2054.32|2054.11|2054.11|2055.5|2055.5|2054.04|2054.04|0
1597398600000|2020-08-14 09:50:00|2054.25|2054.25|2055.65|2055.65|2055.65|2055.65|2053.75|2053.75|0
1597398900000|2020-08-14 09:55:00|2055.94|2055.94|2058.83|2058.83|2058.83|2058.83|2055.94|2055.94|0
1597399200000|2020-08-14 10:00:00|2058.6|2058.6|2058.03|2058.03|2059.9|2059.9|2057.97|2057.97|0
1597399500000|2020-08-14 10:05:00|2057.8|2057.8|2056.7|2056.7|2057.86|2057.86|2056.13|2056.13|0
1597399800000|2020-08-14 10:10:00|2056.56|2056.56|2055.55|2055.55|2056.56|2056.56|2054.64|2054.64|0
1597400100000|2020-08-14 10:15:00|2055.69|2055.69|2054.86|2054.86|2055.69|2055.69|2054.01|2054.01|0
1597400400000|2020-08-14 10:20:00|2055.09|2055.09|2056.53|2056.53|2056.8|2056.8|2055.09|2055.09|0
1597400700000|2020-08-14 10:25:00|2056.24|2056.24|2054.63|2054.63|2056.51|2056.51|2054.57|2054.57|0
1597401000000|2020-08-14 10:30:00|2054.7|2054.7|2055.32|2055.32|2055.81|2055.81|2053.73|2053.73|0
1597401300000|2020-08-14 10:35:00|2055.61|2055.61|2057.21|2057.21|2057.41|2057.41|2055.55|2055.55|0
1597401600000|2020-08-14 10:40:00|2057.31|2057.31|2056.04|2056.04|2057.67|2057.67|2055.52|2055.52|0
1597401900000|2020-08-14 10:45:00|2056.5|2056.5|2056.76|2056.76|2057.04|2057.04|2056.32|2056.32|0
1597402200000|2020-08-14 10:50:00|2057.05|2057.05|2058.84|2058.84|2060.01|2060.01|2057.05|2057.05|0
1597402500000|2020-08-14 10:55:00|2058.77|2058.77|2057.77|2057.77|2059.89|2059.89|2057.77|2057.77|0
1597402800000|2020-08-14 11:00:00|2058.06|2058.06|2057.98|2057.98|2059.95|2059.95|2056.67|2056.67|0
1597403100000|2020-08-14 11:05:00|2057.95|2057.95|2057.68|2057.68|2058.19|2058.19|2057.36|2057.36|0
1597403400000|2020-08-14 11:10:00|2057.72|2057.72|2057.84|2057.84|2058.2|2058.2|2057.24|2057.24|0
1597403700000|2020-08-14 11:15:00|2058.13|2058.13|2056.37|2056.37|2058.13|2058.13|2056.14|2056.14|0
1597404000000|2020-08-14 11:20:00|2056.23|2056.23|2056.5|2056.5|2056.5|2056.5|2055.77|2055.77|0
1597404300000|2020-08-14 11:25:00|2056.96|2056.96|2058.14|2058.14|2058.14|2058.14|2056.46|2056.46|0
1597404600000|2020-08-14 11:30:00|2058.17|2058.17|2057.31|2057.31|2058.51|2058.51|2057.18|2057.18|0
1597404900000|2020-08-14 11:35:00|2057.6|2057.6|2055.03|2055.03|2057.87|2057.87|2055.03|2055.03|0
1597405200000|2020-08-14 11:40:00|2055|2055|2057.92|2057.92|2057.99|2057.99|2055|2055|0
1597405500000|2020-08-14 11:45:00|2057.69|2057.69|2057.97|2057.97|2058.37|2058.37|2057.03|2057.03|0
1597405800000|2020-08-14 11:50:00|2057.84|2057.84|2058.73|2058.73|2059.02|2059.02|2057.38|2057.38|0
1597406100000|2020-08-14 11:55:00|2058.83|2058.83|2059.74|2059.74|2059.83|2059.83|2057.98|2057.98|0
1597406400000|2020-08-14 12:00:00|2059.51|2059.51|2058.55|2058.55|2059.58|2059.58|2058.26|2058.26|0
1597406700000|2020-08-14 12:05:00|2058.41|2058.41|2056.29|2056.29|2058.41|2058.41|2056.29|2056.29|0
1597407000000|2020-08-14 12:10:00|2056.06|2056.06|2056.51|2056.51|2056.76|2056.76|2055.4|2055.4|0
1597407300000|2020-08-14 12:15:00|2056.22|2056.22|2056.62|2056.62|2056.62|2056.62|2055.55|2055.55|0
1597407600000|2020-08-14 12:20:00|2056.33|2056.33|2055.31|2055.31|2056.33|2056.33|2055.04|2055.04|0
1597407900000|2020-08-14 12:25:00|2055.02|2055.02|2057.11|2057.11|2057.11|2057.11|2054.79|2054.79|0
1597408200000|2020-08-14 12:30:00|2057.39|2057.39|2059.66|2059.66|2061.08|2061.08|2056.49|2056.49|0
1597408500000|2020-08-14 12:35:00|2058.97|2058.97|2058.87|2058.87|2059.16|2059.16|2057.81|2057.81|0
1597408800000|2020-08-14 12:40:00|2058.94|2058.94|2058.46|2058.46|2058.98|2058.98|2058.29|2058.29|0
1597409100000|2020-08-14 12:45:00|2058.52|2058.52|2056.93|2056.93|2058.79|2058.79|2056.9|2056.9|0
1597409400000|2020-08-14 12:50:00|2056.8|2056.8|2054.95|2054.95|2056.8|2056.8|2054.95|2054.95|0
1597409700000|2020-08-14 12:55:00|2054.88|2054.88|2051.59|2051.59|2054.88|2054.88|2051.59|2051.59|0
1597410000000|2020-08-14 13:00:00|2051.53|2051.53|2049.72|2049.72|2051.85|2051.85|2049.54|2049.54|0
1597410300000|2020-08-14 13:05:00|2049.95|2049.95|2050.21|2050.21|2050.21|2050.21|2049.25|2049.25|0
1597410600000|2020-08-14 13:10:00|2049.98|2049.98|2050.45|2050.45|2050.68|2050.68|2049.96|2049.96|0
1597410900000|2020-08-14 13:15:00|2050.22|2050.22|2048.82|2048.82|2050.4|2050.4|2048.82|2048.82|0
1597411200000|2020-08-14 13:20:00|2049.05|2049.05|2049.49|2049.49|2050.07|2050.07|2048.95|2048.95|0
1597411500000|2020-08-14 13:25:00|2049.36|2049.36|2050.09|2050.09|2050.39|2050.39|2048.28|2048.28|0
1597411800000|2020-08-14 13:30:00|2050.27|2050.27|2049.74|2049.74|2052.42|2052.42|2049.65|2049.65|0
1597412100000|2020-08-14 13:35:00|2049.51|2049.51|2051.97|2051.97|2052.11|2052.11|2048.79|2048.79|0
1597412400000|2020-08-14 13:40:00|2051.86|2051.86|2054.89|2054.89|2054.89|2054.89|2051.6|2051.6|0
1597412700000|2020-08-14 13:45:00|2055.12|2055.12|2049.53|2049.53|2055.12|2055.12|2048.95|2048.95|0
1597413000000|2020-08-14 13:50:00|2049.24|2049.24|2049.7|2049.7|2050.07|2050.07|2048.97|2048.97|0
1597413300000|2020-08-14 13:55:00|2049.77|2049.77|2050.25|2050.25|2050.25|2050.25|2048.64|2048.64|0
1597413600000|2020-08-14 14:00:00|2050.32|2050.32|2051.68|2051.68|2052.21|2052.21|2050.32|2050.32|0
1597413900000|2020-08-14 14:05:00|2051.97|2051.97|2051.86|2051.86|2052.63|2052.63|2051.15|2051.15|0
1597414200000|2020-08-14 14:10:00|2051.93|2051.93|2049.55|2049.55|2052.38|2052.38|2049.55|2049.55|0
1597414500000|2020-08-14 14:15:00|2049.68|2049.68|2047.17|2047.17|2049.74|2049.74|2046.88|2046.88|0
1597414800000|2020-08-14 14:20:00|2047.08|2047.08|2044.68|2044.68|2047.12|2047.12|2044.55|2044.55|0
1597415100000|2020-08-14 14:25:00|2044.64|2044.64|2042.5|2042.5|2044.64|2044.64|2041.78|2041.78|0
1597415400000|2020-08-14 14:30:00|2042.73|2042.73|2044.54|2044.54|2044.85|2044.85|2042.44|2042.44|0
1597415700000|2020-08-14 14:35:00|2044.67|2044.67|2044.16|2044.16|2044.8|2044.8|2043.6|2043.6|0
1597416000000|2020-08-14 14:40:00|2044.45|2044.45|2046.59|2046.59|2046.62|2046.62|2044.36|2044.36|0
1597416300000|2020-08-14 14:45:00|2046.72|2046.72|2049.18|2049.18|2049.31|2049.31|2046.43|2046.43|0
1597416600000|2020-08-14 14:50:00|2049.04|2049.04|2048.04|2048.04|2050.21|2050.21|2047.65|2047.65|0
1597416900000|2020-08-14 14:55:00|2047.58|2047.58|2045.85|2045.85|2047.58|2047.58|2045.09|2045.09|0
1597417200000|2020-08-14 15:00:00|2045.88|2045.88|2044.76|2044.76|2046.34|2046.34|2044.53|2044.53|0
1597417500000|2020-08-14 15:05:00|2044.47|2044.47|2045.3|2045.3|2045.73|2045.73|2043.63|2043.63|0
1597417800000|2020-08-14 15:10:00|2045.53|2045.53|2044.35|2044.35|2046.09|2046.09|2044.35|2044.35|0
1597418100000|2020-08-14 15:15:00|2044.58|2044.58|2041.11|2041.11|2045.61|2045.61|2041.11|2041.11|0
1597418400000|2020-08-14 15:20:00|2041.21|2041.21|2044.26|2044.26|2045|2045|2041.21|2041.21|0
1597418700000|2020-08-14 15:25:00|2044.49|2044.49|2046.1|2046.1|2047.42|2047.42|2044.49|2044.49|0
1597648500000|2020-08-17 07:15:00|2044.22|2044.22|2043.41|2043.41|2045.23|2045.23|2042.96|2042.96|0
1597648800000|2020-08-17 07:20:00|2043.28|2043.28|2044.48|2044.48|2044.48|2044.48|2041.94|2041.94|0
1597649100000|2020-08-17 07:25:00|2044.65|2044.65|2052.92|2052.92|2054.03|2054.03|2044.65|2044.65|0
1597649400000|2020-08-17 07:30:00|2053.34|2053.34|2056.69|2056.69|2058.84|2058.84|2053.34|2053.34|0
1597649700000|2020-08-17 07:35:00|2056.62|2056.62|2054.47|2054.47|2056.62|2056.62|2054.33|2054.33|0
1597650000000|2020-08-17 07:40:00|2053.68|2053.68|2052.52|2052.52|2054.02|2054.02|2052.06|2052.06|0
1597650300000|2020-08-17 07:45:00|2052.23|2052.23|2053.78|2053.78|2054.24|2054.24|2052.23|2052.23|0
1597650600000|2020-08-17 07:50:00|2053.2|2053.2|2055.02|2055.02|2055.02|2055.02|2053.07|2053.07|0
1597650900000|2020-08-17 07:55:00|2055.09|2055.09|2058.11|2058.11|2058.64|2058.64|2055.09|2055.09|0
1597651200000|2020-08-17 08:00:00|2057.82|2057.82|2059.8|2059.8|2062.67|2062.67|2057.72|2057.72|0
1597651500000|2020-08-17 08:05:00|2059.97|2059.97|2059.92|2059.92|2060.96|2060.96|2059.8|2059.8|0
1597651800000|2020-08-17 08:10:00|2059.69|2059.69|2059.89|2059.89|2060.36|2060.36|2058.77|2058.77|0
1597652100000|2020-08-17 08:15:00|2059.2|2059.2|2062.81|2062.81|2062.95|2062.95|2057.5|2057.5|0
1597652400000|2020-08-17 08:20:00|2062.85|2062.85|2065.23|2065.23|2065.81|2065.81|2062.64|2062.64|0
1597652700000|2020-08-17 08:25:00|2065.75|2065.75|2061.48|2061.48|2066.35|2066.35|2059.8|2059.8|0
1597653000000|2020-08-17 08:30:00|2061.65|2061.65|2060.14|2060.14|2061.65|2061.65|2059.74|2059.74|0
1597653300000|2020-08-17 08:35:00|2060.1|2060.1|2060.5|2060.5|2060.79|2060.79|2059.56|2059.56|0
1597653600000|2020-08-17 08:40:00|2060.96|2060.96|2061.02|2061.02|2061.23|2061.23|2058.87|2058.87|0
1597653900000|2020-08-17 08:45:00|2060.91|2060.91|2061.01|2061.01|2062.2|2062.2|2060.78|2060.78|0
1597654200000|2020-08-17 08:50:00|2061.04|2061.04|2060.76|2060.76|2061.79|2061.79|2060.67|2060.67|0
1597654500000|2020-08-17 08:55:00|2060.63|2060.63|2060.42|2060.42|2060.76|2060.76|2060.13|2060.13|0
1597654800000|2020-08-17 09:00:00|2060.66|2060.66|2063.06|2063.06|2063.33|2063.33|2060.66|2060.66|0
1597655100000|2020-08-17 09:05:00|2064.22|2064.22|2062.79|2062.79|2064.58|2064.58|2062.77|2062.77|0
1597655400000|2020-08-17 09:10:00|2062.76|2062.76|2060.92|2060.92|2063.14|2063.14|2060.92|2060.92|0
1597655700000|2020-08-17 09:15:00|2060.71|2060.71|2061.27|2061.27|2061.44|2061.44|2060.42|2060.42|0
1597656000000|2020-08-17 09:20:00|2061.57|2061.57|2061.56|2061.56|2062.43|2062.43|2061.37|2061.37|0
1597656300000|2020-08-17 09:25:00|2061.46|2061.46|2060.11|2060.11|2061.75|2061.75|2060.11|2060.11|0
1597656600000|2020-08-17 09:30:00|2060.17|2060.17|2059.12|2059.12|2060.31|2060.31|2059.12|2059.12|0
1597656900000|2020-08-17 09:35:00|2058.99|2058.99|2057.81|2057.81|2058.99|2058.99|2057.81|2057.81|0
1597657200000|2020-08-17 09:40:00|2057.58|2057.58|2058.12|2058.12|2058.54|2058.54|2057.58|2057.58|0
1597657500000|2020-08-17 09:45:00|2058.57|2058.57|2057.66|2057.66|2058.64|2058.64|2057.66|2057.66|0
1597657800000|2020-08-17 09:50:00|2057.79|2057.79|2057.65|2057.65|2058.13|2058.13|2057.16|2057.16|0
1597658100000|2020-08-17 09:55:00|2057.55|2057.55|2056.67|2056.67|2058.34|2058.34|2056.63|2056.63|0
1597658400000|2020-08-17 10:00:00|2055.75|2055.75|2056.91|2056.91|2057.31|2057.31|2055.75|2055.75|0
1597658700000|2020-08-17 10:05:00|2056.78|2056.78|2057.6|2057.6|2057.8|2057.8|2056.68|2056.68|0
1597659000000|2020-08-17 10:10:00|2057.54|2057.54|2057.91|2057.91|2058.04|2058.04|2057.5|2057.5|0
1597659300000|2020-08-17 10:15:00|2057.84|2057.84|2058.11|2058.11|2058.88|2058.88|2057.81|2057.81|0
1597659600000|2020-08-17 10:20:00|2058.18|2058.18|2056.92|2056.92|2058.18|2058.18|2056.92|2056.92|0
1597659900000|2020-08-17 10:25:00|2057.2|2057.2|2058.44|2058.44|2058.59|2058.59|2057.2|2057.2|0
1597660200000|2020-08-17 10:30:00|2058.15|2058.15|2059.45|2059.45|2059.45|2059.45|2057.86|2057.86|0
1597660500000|2020-08-17 10:35:00|2059.16|2059.16|2059.34|2059.34|2059.34|2059.34|2058.24|2058.24|0
1597660800000|2020-08-17 10:40:00|2059.47|2059.47|2060.14|2060.14|2060.77|2060.77|2059.34|2059.34|0
1597661100000|2020-08-17 10:45:00|2060.4|2060.4|2060.07|2060.07|2060.4|2060.4|2059.67|2059.67|0
1597661400000|2020-08-17 10:50:00|2059.97|2059.97|2059.67|2059.67|2060.16|2060.16|2059.07|2059.07|0
1597661700000|2020-08-17 10:55:00|2059.96|2059.96|2062.27|2062.27|2062.49|2062.49|2059.96|2059.96|0
1597662000000|2020-08-17 11:00:00|2061.8|2061.8|2061.75|2061.75|2062.34|2062.34|2057.72|2057.72|0
1597662300000|2020-08-17 11:05:00|2061.49|2061.49|2062.54|2062.54|2062.54|2062.54|2061.49|2061.49|0
1597662600000|2020-08-17 11:10:00|2062.67|2062.67|2062.71|2062.71|2062.84|2062.84|2061.6|2061.6|0
1597662900000|2020-08-17 11:15:00|2062.51|2062.51|2062.68|2062.68|2063.4|2063.4|2061.82|2061.82|0
1597663200000|2020-08-17 11:20:00|2062.81|2062.81|2062.34|2062.34|2063.63|2063.63|2062|2062|0
1597663500000|2020-08-17 11:25:00|2062.3|2062.3|2062.08|2062.08|2063.04|2063.04|2062.08|2062.08|0
1597663800000|2020-08-17 11:30:00|2061.71|2061.71|2060.96|2060.96|2061.71|2061.71|2060.66|2060.66|0
1597664100000|2020-08-17 11:35:00|2060.67|2060.67|2059.83|2059.83|2060.96|2060.96|2059.41|2059.41|0
1597664400000|2020-08-17 11:40:00|2060.06|2060.06|2060.73|2060.73|2061|2061|2060.06|2060.06|0
1597664700000|2020-08-17 11:45:00|2060.51|2060.51|2061.58|2061.58|2061.65|2061.65|2059.56|2059.56|0
1597665000000|2020-08-17 11:50:00|2061.38|2061.38|2060.54|2060.54|2061.84|2061.84|2060.34|2060.34|0
1597665300000|2020-08-17 11:55:00|2060.36|2060.36|2061.43|2061.43|2061.59|2061.59|2060.36|2060.36|0
1597665600000|2020-08-17 12:00:00|2060.9|2060.9|2061.14|2061.14|2061.33|2061.33|2060.45|2060.45|0
1597665900000|2020-08-17 12:05:00|2061.21|2061.21|2060.76|2060.76|2061.21|2061.21|2060.53|2060.53|0
1597666200000|2020-08-17 12:10:00|2060.3|2060.3|2060.03|2060.03|2060.3|2060.3|2060.03|2060.03|0
1597666500000|2020-08-17 12:15:00|2059.8|2059.8|2060.23|2060.23|2060.23|2060.23|2059.27|2059.27|0
1597666800000|2020-08-17 12:20:00|2059.65|2059.65|2059.79|2059.79|2059.92|2059.92|2059.17|2059.17|0
1597667100000|2020-08-17 12:25:00|2060.02|2060.02|2059.95|2059.95|2060.69|2060.69|2059.38|2059.38|0
1597667400000|2020-08-17 12:30:00|2059.37|2059.37|2059.5|2059.5|2060.52|2060.52|2058.76|2058.76|0
1597667700000|2020-08-17 12:35:00|2059.46|2059.46|2059.53|2059.53|2060|2060|2059.44|2059.44|0
1597668000000|2020-08-17 12:40:00|2059.73|2059.73|2059.73|2059.73|2061.06|2061.06|2059.73|2059.73|0
1597668300000|2020-08-17 12:45:00|2059.27|2059.27|2058.97|2058.97|2060.09|2060.09|2058.65|2058.65|0
1597668600000|2020-08-17 12:50:00|2058.74|2058.74|2059.69|2059.69|2059.69|2059.69|2058.28|2058.28|0
1597668900000|2020-08-17 12:55:00|2059.98|2059.98|2057.87|2057.87|2060.32|2060.32|2057.84|2057.84|0
1597669200000|2020-08-17 13:00:00|2057.58|2057.58|2057.97|2057.97|2058.45|2058.45|2057.26|2057.26|0
1597669500000|2020-08-17 13:05:00|2058.04|2058.04|2057.38|2057.38|2058.04|2058.04|2057.38|2057.38|0
1597669800000|2020-08-17 13:10:00|2057.67|2057.67|2058.55|2058.55|2058.98|2058.98|2057.67|2057.67|0
1597670100000|2020-08-17 13:15:00|2058.51|2058.51|2057.52|2057.52|2059.55|2059.55|2057.06|2057.06|0
1597670400000|2020-08-17 13:20:00|2057.23|2057.23|2055.61|2055.61|2057.29|2057.29|2055.47|2055.47|0
1597670700000|2020-08-17 13:25:00|2055.68|2055.68|2052.26|2052.26|2055.83|2055.83|2052.19|2052.19|0
1597671000000|2020-08-17 13:30:00|2052.72|2052.72|2054.14|2054.14|2054.25|2054.25|2051.73|2051.73|0
1597671300000|2020-08-17 13:35:00|2054.4|2054.4|2055.18|2055.18|2055.42|2055.42|2053.18|2053.18|0
1597671600000|2020-08-17 13:40:00|2056.1|2056.1|2058.14|2058.14|2058.47|2058.47|2056.1|2056.1|0
1597671900000|2020-08-17 13:45:00|2058.24|2058.24|2058.04|2058.04|2058.64|2058.64|2057.73|2057.73|0
1597672200000|2020-08-17 13:50:00|2057.8|2057.8|2057.77|2057.77|2057.87|2057.87|2056.53|2056.53|0
1597672500000|2020-08-17 13:55:00|2057.54|2057.54|2055.88|2055.88|2057.79|2057.79|2055.73|2055.73|0
1597672800000|2020-08-17 14:00:00|2055.91|2055.91|2057.36|2057.36|2057.88|2057.88|2055.91|2055.91|0
1597673100000|2020-08-17 14:05:00|2057.62|2057.62|2058.51|2058.51|2058.97|2058.97|2057.49|2057.49|0
1597673400000|2020-08-17 14:10:00|2058.05|2058.05|2056.94|2056.94|2058.05|2058.05|2056.78|2056.78|0
1597673700000|2020-08-17 14:15:00|2056.87|2056.87|2058.39|2058.39|2059.19|2059.19|2056.74|2056.74|0
1597674000000|2020-08-17 14:20:00|2058.25|2058.25|2058.61|2058.61|2059.24|2059.24|2057.79|2057.79|0
1597674300000|2020-08-17 14:25:00|2058.84|2058.84|2059.35|2059.35|2059.74|2059.74|2058.73|2058.73|0
1597674600000|2020-08-17 14:30:00|2059.58|2059.58|2059.25|2059.25|2059.83|2059.83|2059.15|2059.15|0
1597674900000|2020-08-17 14:35:00|2059.48|2059.48|2059.5|2059.5|2059.77|2059.77|2059.21|2059.21|0
1597675200000|2020-08-17 14:40:00|2059.37|2059.37|2059.53|2059.53|2059.76|2059.76|2058.29|2058.29|0
1597675500000|2020-08-17 14:45:00|2059.24|2059.24|2058.11|2058.11|2059.73|2059.73|2057.99|2057.99|0
1597675800000|2020-08-17 14:50:00|2058.18|2058.18|2059.46|2059.46|2059.46|2059.46|2057.79|2057.79|0
1597676100000|2020-08-17 14:55:00|2059.49|2059.49|2059.33|2059.33|2059.49|2059.49|2058.39|2058.39|0
1597676400000|2020-08-17 15:00:00|2059.1|2059.1|2057.18|2057.18|2059.24|2059.24|2057.18|2057.18|0
1597676700000|2020-08-17 15:05:00|2057.25|2057.25|2059.72|2059.72|2059.9|2059.9|2057.25|2057.25|0
1597677000000|2020-08-17 15:10:00|2059.75|2059.75|2059.06|2059.06|2059.97|2059.97|2058.64|2058.64|0
1597677300000|2020-08-17 15:15:00|2059.24|2059.24|2061.41|2061.41|2061.52|2061.52|2059.17|2059.17|0
1597677600000|2020-08-17 15:20:00|2061.52|2061.52|2061.6|2061.6|2062.78|2062.78|2061.08|2061.08|0
1597677900000|2020-08-17 15:25:00|2061.89|2061.89|2060.2|2060.2|2062.42|2062.42|2059.71|2059.71|0
1597734900000|2020-08-18 07:15:00|2051.18|2051.18|2046.98|2046.98|2051.18|2051.18|2046.45|2046.45|0
1597735200000|2020-08-18 07:20:00|2047.65|2047.65|2048.09|2048.09|2048.19|2048.19|2045.98|2045.98|0
1597735500000|2020-08-18 07:25:00|2048.55|2048.55|2050.2|2050.2|2050.83|2050.83|2047.56|2047.56|0
1597735800000|2020-08-18 07:30:00|2050.44|2050.44|2050.86|2050.86|2051.05|2051.05|2049.48|2049.48|0
1597736100000|2020-08-18 07:35:00|2050.98|2050.98|2053.34|2053.34|2053.34|2053.34|2050.65|2050.65|0
1597736400000|2020-08-18 07:40:00|2052.99|2052.99|2052.02|2052.02|2053.74|2053.74|2051.5|2051.5|0
1597736700000|2020-08-18 07:45:00|2052.22|2052.22|2054.11|2054.11|2054.31|2054.31|2051.86|2051.86|0
1597737000000|2020-08-18 07:50:00|2053.91|2053.91|2051.33|2051.33|2055.22|2055.22|2051.33|2051.33|0
1597737300000|2020-08-18 07:55:00|2051.43|2051.43|2050.28|2050.28|2052.34|2052.34|2049.29|2049.29|0
1597737600000|2020-08-18 08:00:00|2050.61|2050.61|2053.05|2053.05|2054.01|2054.01|2050.19|2050.19|0
1597737900000|2020-08-18 08:05:00|2052.91|2052.91|2053.2|2053.2|2054.3|2054.3|2052.79|2052.79|0
1597738200000|2020-08-18 08:10:00|2053.27|2053.27|2053.69|2053.69|2053.97|2053.97|2052.47|2052.47|0
1597738500000|2020-08-18 08:15:00|2053.35|2053.35|2056.18|2056.18|2056.82|2056.82|2053.35|2053.35|0
1597738800000|2020-08-18 08:20:00|2056.21|2056.21|2056.36|2056.36|2056.44|2056.44|2055.05|2055.05|0
1597739100000|2020-08-18 08:25:00|2056.69|2056.69|2055.29|2055.29|2056.73|2056.73|2054.89|2054.89|0
1597739400000|2020-08-18 08:30:00|2055.25|2055.25|2055.21|2055.21|2056.56|2056.56|2054.54|2054.54|0
1597739700000|2020-08-18 08:35:00|2055.44|2055.44|2054.3|2054.3|2055.44|2055.44|2053.99|2053.99|0
1597740000000|2020-08-18 08:40:00|2054.12|2054.12|2053.53|2053.53|2054.12|2054.12|2053.31|2053.31|0
1597740300000|2020-08-18 08:45:00|2053.6|2053.6|2050.7|2050.7|2054.4|2054.4|2050.69|2050.69|0
1597740600000|2020-08-18 08:50:00|2050.47|2050.47|2050.7|2050.7|2050.7|2050.7|2049.51|2049.51|0
1597740900000|2020-08-18 08:55:00|2050.93|2050.93|2051.53|2051.53|2051.53|2051.53|2050.35|2050.35|0
1597741200000|2020-08-18 09:00:00|2051.4|2051.4|2050.83|2050.83|2051.69|2051.69|2049.85|2049.85|0
1597741500000|2020-08-18 09:05:00|2050.54|2050.54|2052.12|2052.12|2052.9|2052.9|2050.31|2050.31|0
1597741800000|2020-08-18 09:10:00|2052.41|2052.41|2056.4|2056.4|2056.5|2056.5|2052.41|2052.41|0
1597742100000|2020-08-18 09:15:00|2056.17|2056.17|2057.83|2057.83|2057.97|2057.97|2056.17|2056.17|0
1597742400000|2020-08-18 09:20:00|2057.56|2057.56|2055.58|2055.58|2057.63|2057.63|2054.66|2054.66|0
1597742700000|2020-08-18 09:25:00|2056.16|2056.16|2056.5|2056.5|2057.03|2057.03|2055.74|2055.74|0
1597743000000|2020-08-18 09:30:00|2056.6|2056.6|2058.93|2058.93|2059.22|2059.22|2056.6|2056.6|0
1597743300000|2020-08-18 09:35:00|2059.16|2059.16|2059.93|2059.93|2060.81|2060.81|2059.05|2059.05|0
1597743600000|2020-08-18 09:40:00|2059.83|2059.83|2059.57|2059.57|2059.84|2059.84|2059.24|2059.24|0
1597743900000|2020-08-18 09:45:00|2059.54|2059.54|2060.1|2060.1|2060.29|2060.29|2059.54|2059.54|0
1597744200000|2020-08-18 09:50:00|2059.87|2059.87|2060.29|2060.29|2060.66|2060.66|2059.87|2059.87|0
1597744500000|2020-08-18 09:55:00|2060.36|2060.36|2060.02|2060.02|2060.36|2060.36|2059.73|2059.73|0
1597744800000|2020-08-18 10:00:00|2059.79|2059.79|2060.12|2060.12|2060.28|2060.28|2059.45|2059.45|0
1597745100000|2020-08-18 10:05:00|2060.35|2060.35|2061.83|2061.83|2061.83|2061.83|2060.35|2060.35|0
1597745400000|2020-08-18 10:10:00|2061.97|2061.97|2062.1|2062.1|2063.29|2063.29|2061.71|2061.71|0
1597745700000|2020-08-18 10:15:00|2062.39|2062.39|2063.93|2063.93|2063.93|2063.93|2062.39|2062.39|0
1597746000000|2020-08-18 10:20:00|2064.22|2064.22|2063.12|2063.12|2064.75|2064.75|2062.78|2062.78|0
1597746300000|2020-08-18 10:25:00|2062.91|2062.91|2061.78|2061.78|2062.91|2062.91|2061.43|2061.43|0
1597746600000|2020-08-18 10:30:00|2061.85|2061.85|2061.79|2061.79|2063.01|2063.01|2061.79|2061.79|0
1597746900000|2020-08-18 10:35:00|2062.08|2062.08|2065.38|2065.38|2065.72|2065.72|2060.9|2060.9|0
1597747200000|2020-08-18 10:40:00|2065.25|2065.25|2064.72|2064.72|2065.25|2065.25|2064.04|2064.04|0
1597747500000|2020-08-18 10:45:00|2064.85|2064.85|2065.32|2065.32|2065.74|2065.74|2064.67|2064.67|0
1597747800000|2020-08-18 10:50:00|2065.45|2065.45|2065.72|2065.72|2065.94|2065.94|2065.19|2065.19|0
1597748100000|2020-08-18 10:55:00|2065.79|2065.79|2069.48|2069.48|2069.62|2069.62|2065.46|2065.46|0
1597748400000|2020-08-18 11:00:00|2069.01|2069.01|2067.27|2067.27|2069.28|2069.28|2066.8|2066.8|0
1597748700000|2020-08-18 11:05:00|2066.77|2066.77|2065.78|2065.78|2066.98|2066.98|2065.78|2065.78|0
1597749000000|2020-08-18 11:10:00|2066.07|2066.07|2065.68|2065.68|2066.3|2066.3|2065.2|2065.2|0
1597749300000|2020-08-18 11:15:00|2065.91|2065.91|2066.2|2066.2|2066.61|2066.61|2065.86|2065.86|0
1597749600000|2020-08-18 11:20:00|2065.97|2065.97|2062.86|2062.86|2065.97|2065.97|2062.86|2062.86|0
1597749900000|2020-08-18 11:25:00|2062.72|2062.72|2061.67|2061.67|2062.81|2062.81|2061.67|2061.67|0
1597750200000|2020-08-18 11:30:00|2061.74|2061.74|2062.36|2062.36|2062.72|2062.72|2061.74|2061.74|0
1597750500000|2020-08-18 11:35:00|2062.16|2062.16|2063.76|2063.76|2064.22|2064.22|2062.16|2062.16|0
1597750800000|2020-08-18 11:40:00|2063.79|2063.79|2062.83|2062.83|2063.79|2063.79|2062.77|2062.77|0
1597751100000|2020-08-18 11:45:00|2062.89|2062.89|2062.93|2062.93|2063.33|2063.33|2062.18|2062.18|0
1597751400000|2020-08-18 11:50:00|2062.7|2062.7|2060.25|2060.25|2062.76|2062.76|2060.25|2060.25|0
1597751700000|2020-08-18 11:55:00|2060.15|2060.15|2058.23|2058.23|2060.15|2060.15|2058.14|2058.14|0
1597752000000|2020-08-18 12:00:00|2058.26|2058.26|2058.82|2058.82|2058.82|2058.82|2056.78|2056.78|0
1597752300000|2020-08-18 12:05:00|2058.36|2058.36|2055.9|2055.9|2058.36|2058.36|2055.9|2055.9|0
1597752600000|2020-08-18 12:10:00|2056.1|2056.1|2056.57|2056.57|2056.57|2056.57|2055.65|2055.65|0
1597752900000|2020-08-18 12:15:00|2055.88|2055.88|2056.3|2056.3|2056.3|2056.3|2055.75|2055.75|0
1597753200000|2020-08-18 12:20:00|2056.17|2056.17|2056.93|2056.93|2057.53|2057.53|2056.17|2056.17|0
1597753500000|2020-08-18 12:25:00|2056.65|2056.65|2055.74|2055.74|2056.65|2056.65|2055.48|2055.48|0
1597753800000|2020-08-18 12:30:00|2055.51|2055.51|2054.86|2054.86|2055.51|2055.51|2054.86|2054.86|0
1597754100000|2020-08-18 12:35:00|2054.57|2054.57|2055.12|2055.12|2055.64|2055.64|2054.57|2054.57|0
1597754400000|2020-08-18 12:40:00|2055.24|2055.24|2054.81|2054.81|2055.74|2055.74|2054.81|2054.81|0
1597754700000|2020-08-18 12:45:00|2054.52|2054.52|2054.84|2054.84|2054.98|2054.98|2053.14|2053.14|0
1597755000000|2020-08-18 12:50:00|2054.61|2054.61|2053.62|2053.62|2054.61|2054.61|2053.55|2053.55|0
1597755300000|2020-08-18 12:55:00|2053.91|2053.91|2053.7|2053.7|2054.18|2054.18|2053.24|2053.24|0
1597755600000|2020-08-18 13:00:00|2053.47|2053.47|2051.9|2051.9|2053.47|2053.47|2051.44|2051.44|0
1597755900000|2020-08-18 13:05:00|2052.13|2052.13|2051.49|2051.49|2052.13|2052.13|2051.17|2051.17|0
1597756200000|2020-08-18 13:10:00|2051.37|2051.37|2049.5|2049.5|2051.37|2051.37|2047.61|2047.61|0
1597756500000|2020-08-18 13:15:00|2049.27|2049.27|2047.04|2047.04|2049.4|2049.4|2046.84|2046.84|0
1597756800000|2020-08-18 13:20:00|2046.92|2046.92|2044.46|2044.46|2047.46|2047.46|2044.12|2044.12|0
1597757100000|2020-08-18 13:25:00|2044.39|2044.39|2045.01|2045.01|2045.24|2045.24|2044.32|2044.32|0
1597757400000|2020-08-18 13:30:00|2044.72|2044.72|2048.01|2048.01|2049.4|2049.4|2044.63|2044.63|0
1597757700000|2020-08-18 13:35:00|2048.12|2048.12|2045.38|2045.38|2048.12|2048.12|2045.09|2045.09|0
1597758000000|2020-08-18 13:40:00|2045.35|2045.35|2047.97|2047.97|2048.79|2048.79|2045.24|2045.24|0
1597758300000|2020-08-18 13:45:00|2047.93|2047.93|2049.18|2049.18|2049.18|2049.18|2047.65|2047.65|0
1597758600000|2020-08-18 13:50:00|2048.95|2048.95|2047.79|2047.79|2049.41|2049.41|2047.79|2047.79|0
1597758900000|2020-08-18 13:55:00|2047.67|2047.67|2046.14|2046.14|2047.94|2047.94|2045.62|2045.62|0
1597759200000|2020-08-18 14:00:00|2046.1|2046.1|2044.18|2044.18|2046.86|2046.86|2044.11|2044.11|0
1597759500000|2020-08-18 14:05:00|2044.31|2044.31|2038.96|2038.96|2044.6|2044.6|2038.96|2038.96|0
1597759800000|2020-08-18 14:10:00|2038.69|2038.69|2040.36|2040.36|2040.5|2040.5|2037.58|2037.58|0
1597760100000|2020-08-18 14:15:00|2040.07|2040.07|2041.54|2041.54|2041.54|2041.54|2040.07|2040.07|0
1597760400000|2020-08-18 14:20:00|2041.65|2041.65|2041.65|2041.65|2042.78|2042.78|2041.4|2041.4|0
1597760700000|2020-08-18 14:25:00|2041.58|2041.58|2040.22|2040.22|2041.82|2041.82|2040.07|2040.07|0
1597761000000|2020-08-18 14:30:00|2039.93|2039.93|2039.51|2039.51|2040.22|2040.22|2038.08|2038.08|0
1597761300000|2020-08-18 14:35:00|2039.05|2039.05|2038.49|2038.49|2039.58|2039.58|2038.43|2038.43|0
1597761600000|2020-08-18 14:40:00|2038.36|2038.36|2040.56|2040.56|2040.62|2040.62|2037.57|2037.57|0
1597761900000|2020-08-18 14:45:00|2040.7|2040.7|2040.06|2040.06|2040.99|2040.99|2039.63|2039.63|0
1597762200000|2020-08-18 14:50:00|2040.29|2040.29|2040.14|2040.14|2040.58|2040.58|2039.09|2039.09|0
1597762500000|2020-08-18 14:55:00|2040.11|2040.11|2041.53|2041.53|2041.6|2041.6|2039.53|2039.53|0
1597762800000|2020-08-18 15:00:00|2041.56|2041.56|2041.85|2041.85|2042.66|2042.66|2040.74|2040.74|0
1597763100000|2020-08-18 15:05:00|2041.77|2041.77|2043.21|2043.21|2043.62|2043.62|2041.57|2041.57|0
1597763400000|2020-08-18 15:10:00|2042.98|2042.98|2042.39|2042.39|2043.36|2043.36|2041.34|2041.34|0
1597763700000|2020-08-18 15:15:00|2042.35|2042.35|2039.92|2039.92|2042.35|2042.35|2039.92|2039.92|0
1597764000000|2020-08-18 15:20:00|2040.38|2040.38|2041.26|2041.26|2041.26|2041.26|2038.67|2038.67|0
1597764300000|2020-08-18 15:25:00|2041.33|2041.33|2041.06|2041.06|2041.84|2041.84|2039.85|2039.85|0
1597821300000|2020-08-19 07:15:00|2049.51|2049.51|2040.63|2040.63|2050.48|2050.48|2040.63|2040.63|0
1597821600000|2020-08-19 07:20:00|2040.17|2040.17|2041.87|2041.87|2042.4|2042.4|2039.46|2039.46|0
1597821900000|2020-08-19 07:25:00|2041.3|2041.3|2046.74|2046.74|2046.74|2046.74|2039.27|2039.27|0
1597822200000|2020-08-19 07:30:00|2046.81|2046.81|2052.68|2052.68|2055.91|2055.91|2046.81|2046.81|0
1597822500000|2020-08-19 07:35:00|2052.82|2052.82|2053.02|2053.02|2053.02|2053.02|2049.27|2049.27|0
1597822800000|2020-08-19 07:40:00|2053.25|2053.25|2052.22|2052.22|2053.78|2053.78|2052.22|2052.22|0
1597823100000|2020-08-19 07:45:00|2052.57|2052.57|2055.79|2055.79|2056.51|2056.51|2052.57|2052.57|0
1597823400000|2020-08-19 07:50:00|2055.65|2055.65|2059.56|2059.56|2059.56|2059.56|2054.71|2054.71|0
1597823700000|2020-08-19 07:55:00|2060.02|2060.02|2057.74|2057.74|2060.32|2060.32|2057.12|2057.12|0
1597824000000|2020-08-19 08:00:00|2057.67|2057.67|2060.6|2060.6|2060.8|2060.8|2056.3|2056.3|0
1597824300000|2020-08-19 08:05:00|2060.46|2060.46|2055.32|2055.32|2060.56|2060.56|2054.07|2054.07|0
1597824600000|2020-08-19 08:10:00|2055.61|2055.61|2049.69|2049.69|2055.93|2055.93|2049.32|2049.32|0
1597824900000|2020-08-19 08:15:00|2049.49|2049.49|2053.21|2053.21|2053.52|2053.52|2049.49|2049.49|0
1597825200000|2020-08-19 08:20:00|2053.07|2053.07|2053.99|2053.99|2055.2|2055.2|2052.03|2052.03|0
1597825500000|2020-08-19 08:25:00|2054.19|2054.19|2052.31|2052.31|2054.26|2054.26|2052.05|2052.05|0
1597825800000|2020-08-19 08:30:00|2052.45|2052.45|2048.53|2048.53|2052.45|2052.45|2047.38|2047.38|0
1597826100000|2020-08-19 08:35:00|2048.68|2048.68|2049.18|2049.18|2049.47|2049.47|2046.66|2046.66|0
1597826400000|2020-08-19 08:40:00|2048.6|2048.6|2047.06|2047.06|2049.3|2049.3|2047.06|2047.06|0
1597826700000|2020-08-19 08:45:00|2047.33|2047.33|2046.78|2046.78|2047.9|2047.9|2045.37|2045.37|0
1597827000000|2020-08-19 08:50:00|2046.49|2046.49|2046.75|2046.75|2047.33|2047.33|2044.99|2044.99|0
1597827300000|2020-08-19 08:55:00|2046.98|2046.98|2047.76|2047.76|2048.87|2048.87|2046.52|2046.52|0
1597827600000|2020-08-19 09:00:00|2047.89|2047.89|2047.37|2047.37|2048.41|2048.41|2047.3|2047.3|0
1597827900000|2020-08-19 09:05:00|2047.31|2047.31|2050.95|2050.95|2050.95|2050.95|2047.31|2047.31|0
1597828200000|2020-08-19 09:10:00|2051.4|2051.4|2054.63|2054.63|2055.93|2055.93|2051.4|2051.4|0
1597828500000|2020-08-19 09:15:00|2054.5|2054.5|2054.48|2054.48|2055.68|2055.68|2053.85|2053.85|0
1597828800000|2020-08-19 09:20:00|2054.77|2054.77|2053.27|2053.27|2055.67|2055.67|2052.9|2052.9|0
1597829100000|2020-08-19 09:25:00|2053.16|2053.16|2054.13|2054.13|2054.13|2054.13|2053.16|2053.16|0
1597829400000|2020-08-19 09:30:00|2054.2|2054.2|2053.34|2053.34|2054.38|2054.38|2053.34|2053.34|0
1597829700000|2020-08-19 09:35:00|2053.11|2053.11|2054.7|2054.7|2055.06|2055.06|2052.86|2052.86|0
1597830000000|2020-08-19 09:40:00|2054.63|2054.63|2053.18|2053.18|2054.7|2054.7|2053.18|2053.18|0
1597830300000|2020-08-19 09:45:00|2052.89|2052.89|2050.57|2050.57|2052.89|2052.89|2050.19|2050.19|0
1597830600000|2020-08-19 09:50:00|2050.7|2050.7|2050.19|2050.19|2050.99|2050.99|2049.89|2049.89|0
1597830900000|2020-08-19 09:55:00|2050.48|2050.48|2050.07|2050.07|2050.48|2050.48|2048.71|2048.71|0
1597831200000|2020-08-19 10:00:00|2050.64|2050.64|2049.45|2049.45|2050.64|2050.64|2048.32|2048.32|0
1597831500000|2020-08-19 10:05:00|2049.97|2049.97|2048.89|2048.89|2050.52|2050.52|2048.89|2048.89|0
1597831800000|2020-08-19 10:10:00|2048.43|2048.43|2045.03|2045.03|2048.43|2048.43|2044.74|2044.74|0
1597832100000|2020-08-19 10:15:00|2044.74|2044.74|2044.62|2044.62|2045.03|2045.03|2043.56|2043.56|0
1597832400000|2020-08-19 10:20:00|2044.42|2044.42|2044.74|2044.74|2045.05|2045.05|2043.66|2043.66|0
1597832700000|2020-08-19 10:25:00|2044.67|2044.67|2042.99|2042.99|2044.67|2044.67|2041.94|2041.94|0
1597833000000|2020-08-19 10:30:00|2043.25|2043.25|2042.05|2042.05|2043.51|2043.51|2041.91|2041.91|0
1597833300000|2020-08-19 10:35:00|2042.12|2042.12|2044.66|2044.66|2045.63|2045.63|2042.12|2042.12|0
1597833600000|2020-08-19 10:40:00|2044.53|2044.53|2045.54|2045.54|2045.54|2045.54|2043.91|2043.91|0
1597833900000|2020-08-19 10:45:00|2045.41|2045.41|2044.21|2044.21|2045.54|2045.54|2043.55|2043.55|0
1597834200000|2020-08-19 10:50:00|2043.66|2043.66|2043.38|2043.38|2043.66|2043.66|2042.67|2042.67|0
1597834500000|2020-08-19 10:55:00|2043.84|2043.84|2046.6|2046.6|2046.9|2046.9|2043.77|2043.77|0
1597834800000|2020-08-19 11:00:00|2046.31|2046.31|2044.03|2044.03|2048.76|2048.76|2043.77|2043.77|0
1597835100000|2020-08-19 11:05:00|2043.74|2043.74|2044.27|2044.27|2044.79|2044.79|2043.74|2043.74|0
1597835400000|2020-08-19 11:10:00|2044.04|2044.04|2045.33|2045.33|2045.66|2045.66|2043.97|2043.97|0
1597835700000|2020-08-19 11:15:00|2045.56|2045.56|2045.82|2045.82|2046.59|2046.59|2045.56|2045.56|0
1597836000000|2020-08-19 11:20:00|2046.05|2046.05|2045.67|2045.67|2046.12|2046.12|2044.44|2044.44|0
1597836300000|2020-08-19 11:25:00|2045.6|2045.6|2044.94|2044.94|2045.6|2045.6|2044.68|2044.68|0
1597836600000|2020-08-19 11:30:00|2044.65|2044.65|2046.25|2046.25|2046.38|2046.38|2044.15|2044.15|0
1597836900000|2020-08-19 11:35:00|2046.21|2046.21|2046.25|2046.25|2046.34|2046.34|2045.91|2045.91|0
1597837200000|2020-08-19 11:40:00|2046.32|2046.32|2046.12|2046.12|2046.39|2046.39|2044.71|2044.71|0
1597837500000|2020-08-19 11:45:00|2045.99|2045.99|2045.54|2045.54|2045.99|2045.99|2044.99|2044.99|0
1597837800000|2020-08-19 11:50:00|2045.31|2045.31|2044.17|2044.17|2045.31|2045.31|2043.61|2043.61|0
1597838100000|2020-08-19 11:55:00|2044.24|2044.24|2044.1|2044.1|2044.77|2044.77|2043.64|2043.64|0
1597838400000|2020-08-19 12:00:00|2044.13|2044.13|2044.67|2044.67|2044.94|2044.94|2043.64|2043.64|0
1597838700000|2020-08-19 12:05:00|2044.9|2044.9|2047.07|2047.07|2047.68|2047.68|2044.75|2044.75|0
1597839000000|2020-08-19 12:10:00|2046.78|2046.78|2045.23|2045.23|2047.01|2047.01|2044.61|2044.61|0
1597839300000|2020-08-19 12:15:00|2045.53|2045.53|2045.31|2045.31|2046.52|2046.52|2045.31|2045.31|0
1597839600000|2020-08-19 12:20:00|2045.22|2045.22|2043.6|2043.6|2045.22|2045.22|2043.33|2043.33|0
1597839900000|2020-08-19 12:25:00|2043.06|2043.06|2043.56|2043.56|2043.56|2043.56|2042.96|2042.96|0
1597840200000|2020-08-19 12:30:00|2043.33|2043.33|2042.41|2042.41|2043.39|2043.39|2042.18|2042.18|0
1597840500000|2020-08-19 12:35:00|2043.1|2043.1|2041.37|2041.37|2043.1|2043.1|2041.21|2041.21|0
1597840800000|2020-08-19 12:40:00|2041.44|2041.44|2040.53|2040.53|2042|2042|2040.27|2040.27|0
1597841100000|2020-08-19 12:45:00|2040.82|2040.82|2041.09|2041.09|2041.55|2041.55|2040.53|2040.53|0
1597841400000|2020-08-19 12:50:00|2040.96|2040.96|2040.86|2040.86|2041.02|2041.02|2040.04|2040.04|0
1597841700000|2020-08-19 12:55:00|2040.71|2040.71|2042.14|2042.14|2043.02|2043.02|2040.71|2040.71|0
1597842000000|2020-08-19 13:00:00|2042.37|2042.37|2041.11|2041.11|2042.63|2042.63|2040.88|2040.88|0
1597842300000|2020-08-19 13:05:00|2041.34|2041.34|2038.72|2038.72|2041.63|2041.63|2038.72|2038.72|0
1597842600000|2020-08-19 13:10:00|2038.69|2038.69|2040.93|2040.93|2040.93|2040.93|2038.69|2038.69|0
1597842900000|2020-08-19 13:15:00|2040.99|2040.99|2042.84|2042.84|2042.84|2042.84|2040.89|2040.89|0
1597843200000|2020-08-19 13:20:00|2042.87|2042.87|2043.4|2043.4|2043.4|2043.4|2042.87|2042.87|0
1597843500000|2020-08-19 13:25:00|2043.98|2043.98|2041.54|2041.54|2045.22|2045.22|2041.36|2041.36|0
1597843800000|2020-08-19 13:30:00|2041.43|2041.43|2042.53|2042.53|2042.61|2042.61|2040.18|2040.18|0
1597844100000|2020-08-19 13:35:00|2042.59|2042.59|2041.59|2041.59|2043.13|2043.13|2040.62|2040.62|0
1597844400000|2020-08-19 13:40:00|2041.74|2041.74|2040.18|2040.18|2042.03|2042.03|2039.45|2039.45|0
1597844700000|2020-08-19 13:45:00|2040.41|2040.41|2036.98|2036.98|2040.62|2040.62|2036.98|2036.98|0
1597845000000|2020-08-19 13:50:00|2036.86|2036.86|2033.26|2033.26|2036.86|2036.86|2033.26|2033.26|0
1597845300000|2020-08-19 13:55:00|2033.06|2033.06|2032.31|2032.31|2033.06|2033.06|2030.34|2030.34|0
1597845600000|2020-08-19 14:00:00|2032.14|2032.14|2032.14|2032.14|2032.6|2032.6|2031.12|2031.12|0
1597845900000|2020-08-19 14:05:00|2031.6|2031.6|2032.94|2032.94|2032.94|2032.94|2029.32|2029.32|0
1597846200000|2020-08-19 14:10:00|2032.68|2032.68|2031.29|2031.29|2033.53|2033.53|2030.41|2030.41|0
1597846500000|2020-08-19 14:15:00|2031.05|2031.05|2033.86|2033.86|2034.32|2034.32|2030.89|2030.89|0
1597846800000|2020-08-19 14:20:00|2034.09|2034.09|2034.82|2034.82|2035.54|2035.54|2034.09|2034.09|0
1597847100000|2020-08-19 14:25:00|2034.95|2034.95|2038.9|2038.9|2038.9|2038.9|2034.95|2034.95|0
1597847400000|2020-08-19 14:30:00|2038.93|2038.93|2037.44|2037.44|2039.16|2039.16|2037.3|2037.3|0
1597847700000|2020-08-19 14:35:00|2037.17|2037.17|2035.95|2035.95|2037.24|2037.24|2035.92|2035.92|0
1597848000000|2020-08-19 14:40:00|2036.09|2036.09|2035.61|2035.61|2036.66|2036.66|2035.46|2035.46|0
1597848300000|2020-08-19 14:45:00|2035.57|2035.57|2034.93|2034.93|2036.08|2036.08|2034.2|2034.2|0
1597848600000|2020-08-19 14:50:00|2034.7|2034.7|2035.66|2035.66|2036.22|2036.22|2033.88|2033.88|0
1597848900000|2020-08-19 14:55:00|2035.79|2035.79|2036.15|2036.15|2036.23|2036.23|2035.66|2035.66|0
1597849200000|2020-08-19 15:00:00|2035.62|2035.62|2031.98|2031.98|2035.62|2035.62|2031.98|2031.98|0
1597849500000|2020-08-19 15:05:00|2032.21|2032.21|2031.91|2031.91|2032.34|2032.34|2029.74|2029.74|0
1597849800000|2020-08-19 15:10:00|2032.04|2032.04|2029.1|2029.1|2032.81|2032.81|2029.1|2029.1|0
1597850100000|2020-08-19 15:15:00|2029.39|2029.39|2028.52|2028.52|2030.26|2030.26|2028.52|2028.52|0
1597850400000|2020-08-19 15:20:00|2028.58|2028.58|2028.85|2028.85|2029.19|2029.19|2027.9|2027.9|0
1597850700000|2020-08-19 15:25:00|2028.92|2028.92|2029.88|2029.88|2031.01|2031.01|2028.86|2028.86|0
1597907700000|2020-08-20 07:15:00|2009.74|2009.74|2013.97|2013.97|2013.97|2013.97|2008.17|2008.17|0
1597908000000|2020-08-20 07:20:00|2014.21|2014.21|2017.23|2017.23|2017.36|2017.36|2014.21|2014.21|0
1597908300000|2020-08-20 07:25:00|2017.81|2017.81|2017.31|2017.31|2020.91|2020.91|2017.31|2017.31|0
1597908600000|2020-08-20 07:30:00|2017.02|2017.02|2018.33|2018.33|2019.32|2019.32|2016.54|2016.54|0
1597908900000|2020-08-20 07:35:00|2018.57|2018.57|2018.48|2018.48|2022.26|2022.26|2018.12|2018.12|0
1597909200000|2020-08-20 07:40:00|2018.64|2018.64|2017.22|2017.22|2018.64|2018.64|2014.84|2014.84|0
1597909500000|2020-08-20 07:45:00|2017.13|2017.13|2015.95|2015.95|2021.25|2021.25|2015.95|2015.95|0
1597909800000|2020-08-20 07:50:00|2015.6|2015.6|2013.41|2013.41|2015.69|2015.69|2012.57|2012.57|0
1597910100000|2020-08-20 07:55:00|2013.87|2013.87|2010.4|2010.4|2013.87|2013.87|2010.21|2010.21|0
1597910400000|2020-08-20 08:00:00|2010.01|2010.01|2011.27|2011.27|2012.17|2012.17|2009.11|2009.11|0
1597910700000|2020-08-20 08:05:00|2010.98|2010.98|2010.79|2010.79|2011.91|2011.91|2010.75|2010.75|0
1597911000000|2020-08-20 08:10:00|2010.21|2010.21|2015.15|2015.15|2015.15|2015.15|2010.21|2010.21|0
1597911300000|2020-08-20 08:15:00|2015.01|2015.01|2012.46|2012.46|2015.01|2015.01|2011.49|2011.49|0
1597911600000|2020-08-20 08:20:00|2012|2012|2010.49|2010.49|2012.31|2012.31|2010.49|2010.49|0
1597911900000|2020-08-20 08:25:00|2010.2|2010.2|2010.13|2010.13|2010.22|2010.22|2008.21|2008.21|0
1597912200000|2020-08-20 08:30:00|2010.59|2010.59|2012.75|2012.75|2013.31|2013.31|2010.53|2010.53|0
1597912500000|2020-08-20 08:35:00|2012.62|2012.62|2015.4|2015.4|2015.51|2015.51|2012.26|2012.26|0
1597912800000|2020-08-20 08:40:00|2016.32|2016.32|2015.33|2015.33|2016.41|2016.41|2014.62|2014.62|0
1597913100000|2020-08-20 08:45:00|2015.1|2015.1|2015.06|2015.06|2015.23|2015.23|2014.86|2014.86|0
1597913400000|2020-08-20 08:50:00|2014.83|2014.83|2015.08|2015.08|2015.7|2015.7|2014.43|2014.43|0
1597913700000|2020-08-20 08:55:00|2014.85|2014.85|2016.2|2016.2|2017.58|2017.58|2013.77|2013.77|0
1597914000000|2020-08-20 09:00:00|2016.17|2016.17|2017.48|2017.48|2017.87|2017.87|2016.17|2016.17|0
1597914300000|2020-08-20 09:05:00|2017.71|2017.71|2017.24|2017.24|2019.05|2019.05|2017.24|2017.24|0
1597914600000|2020-08-20 09:10:00|2017.47|2017.47|2016.94|2016.94|2018.18|2018.18|2016.94|2016.94|0
1597914900000|2020-08-20 09:15:00|2017.33|2017.33|2018.08|2018.08|2019.06|2019.06|2017.12|2017.12|0
1597915200000|2020-08-20 09:20:00|2017.85|2017.85|2016.11|2016.11|2017.92|2017.92|2015.3|2015.3|0
1597915500000|2020-08-20 09:25:00|2016.41|2016.41|2017.74|2017.74|2018.11|2018.11|2015.88|2015.88|0
1597915800000|2020-08-20 09:30:00|2017.46|2017.46|2017.62|2017.62|2017.62|2017.62|2016.92|2016.92|0
1597916100000|2020-08-20 09:35:00|2018.08|2018.08|2016.8|2016.8|2018.08|2018.08|2016.65|2016.65|0
1597916400000|2020-08-20 09:40:00|2017.03|2017.03|2017.68|2017.68|2018.18|2018.18|2017.03|2017.03|0
1597916700000|2020-08-20 09:45:00|2017.54|2017.54|2017.82|2017.82|2017.82|2017.82|2017.02|2017.02|0
1597917000000|2020-08-20 09:50:00|2018.51|2018.51|2017.26|2017.26|2018.51|2018.51|2017.26|2017.26|0
1597917300000|2020-08-20 09:55:00|2017.39|2017.39|2016.49|2016.49|2017.39|2017.39|2016.42|2016.42|0
1597917600000|2020-08-20 10:00:00|2016.95|2016.95|2016.72|2016.72|2016.95|2016.95|2016.05|2016.05|0
1597917900000|2020-08-20 10:05:00|2016.61|2016.61|2016|2016|2016.61|2016.61|2015.49|2015.49|0
1597918200000|2020-08-20 10:10:00|2016.14|2016.14|2017.17|2017.17|2017.17|2017.17|2016.11|2016.11|0
1597918500000|2020-08-20 10:15:00|2016.94|2016.94|2020.06|2020.06|2020.16|2020.16|2016.94|2016.94|0
1597918800000|2020-08-20 10:20:00|2019.77|2019.77|2019.59|2019.59|2019.98|2019.98|2018.73|2018.73|0
1597919100000|2020-08-20 10:25:00|2019.36|2019.36|2018.97|2018.97|2019.43|2019.43|2018.59|2018.59|0
1597919400000|2020-08-20 10:30:00|2018.68|2018.68|2020.03|2020.03|2020.32|2020.32|2018.38|2018.38|0
1597919700000|2020-08-20 10:35:00|2019.9|2019.9|2019.51|2019.51|2020.23|2020.23|2019.05|2019.05|0
1597920000000|2020-08-20 10:40:00|2019.28|2019.28|2018.83|2018.83|2019.71|2019.71|2018.59|2018.59|0
1597920300000|2020-08-20 10:45:00|2019.29|2019.29|2019.53|2019.53|2019.66|2019.66|2019.29|2019.29|0
1597920600000|2020-08-20 10:50:00|2019.46|2019.46|2020.8|2020.8|2021.14|2021.14|2018.97|2018.97|0
1597920900000|2020-08-20 10:55:00|2020.57|2020.57|2022.34|2022.34|2022.34|2022.34|2020.34|2020.34|0
1597921200000|2020-08-20 11:00:00|2022.79|2022.79|2022.04|2022.04|2023.08|2023.08|2020.92|2020.92|0
1597921500000|2020-08-20 11:05:00|2021.81|2021.81|2020.71|2020.71|2021.81|2021.81|2020.42|2020.42|0
1597921800000|2020-08-20 11:10:00|2020.84|2020.84|2017.29|2017.29|2020.84|2020.84|2017.18|2017.18|0
1597922100000|2020-08-20 11:15:00|2017.15|2017.15|2017.71|2017.71|2018.29|2018.29|2017.15|2017.15|0
1597922400000|2020-08-20 11:20:00|2017.43|2017.43|2016.11|2016.11|2017.43|2017.43|2015.95|2015.95|0
1597922700000|2020-08-20 11:25:00|2016.34|2016.34|2016.95|2016.95|2016.95|2016.95|2016.2|2016.2|0
1597923000000|2020-08-20 11:30:00|2017.02|2017.02|2016.82|2016.82|2017.35|2017.35|2016.63|2016.63|0
1597923300000|2020-08-20 11:35:00|2016.92|2016.92|2019.06|2019.06|2019.18|2019.18|2016.89|2016.89|0
1597923600000|2020-08-20 11:40:00|2019.17|2019.17|2017.46|2017.46|2019.2|2019.2|2017.46|2017.46|0
1597923900000|2020-08-20 11:45:00|2017.69|2017.69|2016.29|2016.29|2017.69|2017.69|2016.29|2016.29|0
1597924200000|2020-08-20 11:50:00|2016.43|2016.43|2015.95|2015.95|2016.52|2016.52|2015.27|2015.27|0
1597924500000|2020-08-20 11:55:00|2015.99|2015.99|2016.12|2016.12|2016.48|2016.48|2015.86|2015.86|0
1597924800000|2020-08-20 12:00:00|2016.16|2016.16|2016.81|2016.81|2017.1|2017.1|2016.16|2016.16|0
1597925100000|2020-08-20 12:05:00|2016.84|2016.84|2013.95|2013.95|2016.88|2016.88|2013.5|2013.5|0
1597925400000|2020-08-20 12:10:00|2014.18|2014.18|2013.87|2013.87|2014.45|2014.45|2012.75|2012.75|0
1597925700000|2020-08-20 12:15:00|2014.16|2014.16|2013.62|2013.62|2014.25|2014.25|2013.22|2013.22|0
1597926000000|2020-08-20 12:20:00|2013.56|2013.56|2012.67|2012.67|2013.79|2013.79|2012.67|2012.67|0
1597926300000|2020-08-20 12:25:00|2012.44|2012.44|2012.58|2012.58|2012.58|2012.58|2011.74|2011.74|0
1597926600000|2020-08-20 12:30:00|2012.29|2012.29|2010.87|2010.87|2012.32|2012.32|2010.87|2010.87|0
1597926900000|2020-08-20 12:35:00|2010.76|2010.76|2010.86|2010.86|2011.27|2011.27|2010.51|2010.51|0
1597927200000|2020-08-20 12:40:00|2010.57|2010.57|2010.5|2010.5|2010.89|2010.89|2009.26|2009.26|0
1597927500000|2020-08-20 12:45:00|2010.21|2010.21|2009.33|2009.33|2010.5|2010.5|2009.19|2009.19|0
1597927800000|2020-08-20 12:50:00|2009.1|2009.1|2008.99|2008.99|2009.33|2009.33|2008.47|2008.47|0
1597928100000|2020-08-20 12:55:00|2008.77|2008.77|2009.74|2009.74|2009.76|2009.76|2008.69|2008.69|0
1597928400000|2020-08-20 13:00:00|2009.97|2009.97|2009.84|2009.84|2009.97|2009.97|2009.4|2009.4|0
1597928700000|2020-08-20 13:05:00|2009.55|2009.55|2009.83|2009.83|2010.34|2010.34|2009.24|2009.24|0
1597929000000|2020-08-20 13:10:00|2009.54|2009.54|2008.2|2008.2|2009.6|2009.6|2007.98|2007.98|0
1597929300000|2020-08-20 13:15:00|2008.27|2008.27|2007.09|2007.09|2008.27|2008.27|2006.86|2006.86|0
1597929600000|2020-08-20 13:20:00|2007.32|2007.32|2007.01|2007.01|2007.76|2007.76|2007.01|2007.01|0
1597929900000|2020-08-20 13:25:00|2007.24|2007.24|2008.11|2008.11|2008.8|2008.8|2007.11|2007.11|0
1597930200000|2020-08-20 13:30:00|2007.91|2007.91|2009.95|2009.95|2010.18|2010.18|2007.27|2007.27|0
1597930500000|2020-08-20 13:35:00|2010.24|2010.24|2011.53|2011.53|2012.21|2012.21|2010.24|2010.24|0
1597930800000|2020-08-20 13:40:00|2011.46|2011.46|2012.6|2012.6|2013.33|2013.33|2011.26|2011.26|0
1597931100000|2020-08-20 13:45:00|2012.56|2012.56|2013.41|2013.41|2014.51|2014.51|2012.53|2012.53|0
1597931400000|2020-08-20 13:50:00|2013.48|2013.48|2014.75|2014.75|2014.94|2014.94|2013.19|2013.19|0
1597931700000|2020-08-20 13:55:00|2014.65|2014.65|2015.84|2015.84|2015.91|2015.91|2014.05|2014.05|0
1597932000000|2020-08-20 14:00:00|2015.88|2015.88|2016.07|2016.07|2016.41|2016.41|2014.31|2014.31|0
1597932300000|2020-08-20 14:05:00|2016.3|2016.3|2016.16|2016.16|2016.3|2016.3|2014.47|2014.47|0
1597932600000|2020-08-20 14:10:00|2016.23|2016.23|2016.23|2016.23|2016.69|2016.69|2015.39|2015.39|0
1597932900000|2020-08-20 14:15:00|2016.3|2016.3|2015.26|2015.26|2016.86|2016.86|2015.26|2015.26|0
1597933200000|2020-08-20 14:20:00|2015.4|2015.4|2015.28|2015.28|2015.53|2015.53|2014.43|2014.43|0
1597933500000|2020-08-20 14:25:00|2015.15|2015.15|2016.58|2016.58|2017.43|2017.43|2015.08|2015.08|0
1597933800000|2020-08-20 14:30:00|2016.62|2016.62|2017.14|2017.14|2017.21|2017.21|2016.23|2016.23|0
1597934100000|2020-08-20 14:35:00|2016.86|2016.86|2016.8|2016.8|2017.16|2017.16|2016.69|2016.69|0
1597934400000|2020-08-20 14:40:00|2016.83|2016.83|2016.55|2016.55|2017.52|2017.52|2016.26|2016.26|0
1597934700000|2020-08-20 14:45:00|2016.32|2016.32|2017.11|2017.11|2017.11|2017.11|2015.05|2015.05|0
1597935000000|2020-08-20 14:50:00|2017.34|2017.34|2016.87|2016.87|2018.19|2018.19|2016.73|2016.73|0
1597935300000|2020-08-20 14:55:00|2016.58|2016.58|2016.1|2016.1|2016.58|2016.58|2014.3|2014.3|0
1597935600000|2020-08-20 15:00:00|2015.96|2015.96|2014.96|2014.96|2015.96|2015.96|2013.78|2013.78|0
1597935900000|2020-08-20 15:05:00|2015.25|2015.25|2014.88|2014.88|2015.26|2015.26|2013.93|2013.93|0
1597936200000|2020-08-20 15:10:00|2014.79|2014.79|2014.95|2014.95|2015.48|2015.48|2014.71|2014.71|0
1597936500000|2020-08-20 15:15:00|2014.65|2014.65|2013.28|2013.28|2014.65|2014.65|2012.51|2012.51|0
1597936800000|2020-08-20 15:20:00|2013.15|2013.15|2012.58|2012.58|2013.81|2013.81|2012.48|2012.48|0
1597937100000|2020-08-20 15:25:00|2012.81|2012.81|2012.13|2012.13|2013.36|2013.36|2011.71|2011.71|0
1597994100000|2020-08-21 07:15:00|2018.34|2018.34|2016.54|2016.54|2018.34|2018.34|2014.83|2014.83|0
1597994400000|2020-08-21 07:20:00|2016.47|2016.47|2018|2018|2024.82|2024.82|2016.47|2016.47|0
1597994700000|2020-08-21 07:25:00|2018.29|2018.29|2020.04|2020.04|2020.04|2020.04|2018.29|2018.29|0
1597995000000|2020-08-21 07:30:00|2020.27|2020.27|2026.21|2026.21|2026.5|2026.5|2020.27|2020.27|0
1597995300000|2020-08-21 07:35:00|2025.83|2025.83|2025.14|2025.14|2025.9|2025.9|2024.16|2024.16|0
1597995600000|2020-08-21 07:40:00|2024.68|2024.68|2023.59|2023.59|2024.97|2024.97|2022.83|2022.83|0
1597995900000|2020-08-21 07:45:00|2023.55|2023.55|2024.34|2024.34|2024.91|2024.91|2023.55|2023.55|0
1597996200000|2020-08-21 07:50:00|2024.87|2024.87|2025.41|2025.41|2025.41|2025.41|2024.39|2024.39|0
1597996500000|2020-08-21 07:55:00|2025.7|2025.7|2025.25|2025.25|2027.13|2027.13|2024.97|2024.97|0
1597996800000|2020-08-21 08:00:00|2025.11|2025.11|2024.45|2024.45|2025.11|2025.11|2022.7|2022.7|0
1597997100000|2020-08-21 08:05:00|2024.22|2024.22|2024.38|2024.38|2025.73|2025.73|2023.86|2023.86|0
1597997400000|2020-08-21 08:10:00|2024.51|2024.51|2024.36|2024.36|2024.98|2024.98|2024.06|2024.06|0
1597997700000|2020-08-21 08:15:00|2024.43|2024.43|2025.85|2025.85|2029.32|2029.32|2024.43|2024.43|0
1597998000000|2020-08-21 08:20:00|2026.12|2026.12|2026.98|2026.98|2026.98|2026.98|2025.83|2025.83|0
1597998300000|2020-08-21 08:25:00|2026.92|2026.92|2025.46|2025.46|2027.28|2027.28|2024.8|2024.8|0
1597998600000|2020-08-21 08:30:00|2025.67|2025.67|2025.2|2025.2|2025.77|2025.77|2024.26|2024.26|0
1597998900000|2020-08-21 08:35:00|2024.94|2024.94|2025.62|2025.62|2025.8|2025.8|2024.34|2024.34|0
1597999200000|2020-08-21 08:40:00|2025.35|2025.35|2024.9|2024.9|2025.35|2025.35|2024.59|2024.59|0
1597999500000|2020-08-21 08:45:00|2024.83|2024.83|2025.51|2025.51|2027.03|2027.03|2024.47|2024.47|0
1597999800000|2020-08-21 08:50:00|2025.38|2025.38|2025.47|2025.47|2025.47|2025.47|2024.51|2024.51|0
1598000100000|2020-08-21 08:55:00|2025.6|2025.6|2026.61|2026.61|2027.07|2027.07|2025.57|2025.57|0
1598000400000|2020-08-21 09:00:00|2026.54|2026.54|2025.23|2025.23|2026.54|2026.54|2024.74|2024.74|0
1598000700000|2020-08-21 09:05:00|2024.97|2024.97|2024.31|2024.31|2026.01|2026.01|2024.31|2024.31|0
1598001000000|2020-08-21 09:10:00|2024.08|2024.08|2024.8|2024.8|2024.8|2024.8|2024.08|2024.08|0
1598001300000|2020-08-21 09:15:00|2026.18|2026.18|2029.05|2029.05|2029.05|2029.05|2025.26|2025.26|0
1598001600000|2020-08-21 09:20:00|2029.28|2029.28|2027.36|2027.36|2029.41|2029.41|2027.12|2027.12|0
1598001900000|2020-08-21 09:25:00|2027.59|2027.59|2029.15|2029.15|2029.19|2029.19|2027.59|2027.59|0
1598002200000|2020-08-21 09:30:00|2029.61|2029.61|2029.79|2029.79|2030.93|2030.93|2029.5|2029.5|0
1598002500000|2020-08-21 09:35:00|2029.67|2029.67|2031.17|2031.17|2031.53|2031.53|2029.67|2029.67|0
1598002800000|2020-08-21 09:40:00|2031.3|2031.3|2031.11|2031.11|2031.3|2031.3|2029.51|2029.51|0
1598003100000|2020-08-21 09:45:00|2031.24|2031.24|2036.64|2036.64|2036.67|2036.67|2031.24|2031.24|0
1598003400000|2020-08-21 09:50:00|2036.35|2036.35|2034.22|2034.22|2036.36|2036.36|2034.22|2034.22|0
1598003700000|2020-08-21 09:55:00|2034.67|2034.67|2035.35|2035.35|2035.35|2035.35|2034.61|2034.61|0
1598004000000|2020-08-21 10:00:00|2035.12|2035.12|2033.66|2033.66|2035.35|2035.35|2032.73|2032.73|0
1598004300000|2020-08-21 10:05:00|2033.54|2033.54|2033.37|2033.37|2034.48|2034.48|2033.37|2033.37|0
1598004600000|2020-08-21 10:10:00|2033.23|2033.23|2030.28|2030.28|2033.27|2033.27|2030.28|2030.28|0
1598004900000|2020-08-21 10:15:00|2029.82|2029.82|2028.52|2028.52|2029.95|2029.95|2028.25|2028.25|0
1598005200000|2020-08-21 10:20:00|2028.65|2028.65|2030.1|2030.1|2030.3|2030.3|2028.05|2028.05|0
1598005500000|2020-08-21 10:25:00|2030.24|2030.24|2030.18|2030.18|2030.29|2030.29|2029.59|2029.59|0
1598005800000|2020-08-21 10:30:00|2030.41|2030.41|2029.82|2029.82|2030.93|2030.93|2029.82|2029.82|0
1598006100000|2020-08-21 10:35:00|2030.05|2030.05|2029.77|2029.77|2030.05|2030.05|2028.76|2028.76|0
1598006400000|2020-08-21 10:40:00|2029.73|2029.73|2026.5|2026.5|2029.73|2029.73|2026.5|2026.5|0
1598006700000|2020-08-21 10:45:00|2026.44|2026.44|2025.63|2025.63|2026.44|2026.44|2025.63|2025.63|0
1598007000000|2020-08-21 10:50:00|2025.92|2025.92|2026.91|2026.91|2027.22|2027.22|2025.46|2025.46|0
1598007300000|2020-08-21 10:55:00|2026.68|2026.68|2025.98|2025.98|2027.78|2027.78|2025|2025|0
1598007600000|2020-08-21 11:00:00|2026.11|2026.11|2024.61|2024.61|2029.06|2029.06|2024.61|2024.61|0
1598007900000|2020-08-21 11:05:00|2024.08|2024.08|2021.95|2021.95|2024.44|2024.44|2021.95|2021.95|0
1598008200000|2020-08-21 11:10:00|2021.72|2021.72|2023.41|2023.41|2023.76|2023.76|2021.39|2021.39|0
1598008500000|2020-08-21 11:15:00|2023.48|2023.48|2024.52|2024.52|2024.52|2024.52|2023.48|2023.48|0
1598008800000|2020-08-21 11:20:00|2024.81|2024.81|2024.21|2024.21|2024.81|2024.81|2023.58|2023.58|0
1598009100000|2020-08-21 11:25:00|2024.14|2024.14|2024.91|2024.91|2025.08|2025.08|2024.14|2024.14|0
1598009400000|2020-08-21 11:30:00|2025.14|2025.14|2026.11|2026.11|2026.84|2026.84|2025.14|2025.14|0
1598009700000|2020-08-21 11:35:00|2025.88|2025.88|2024.08|2024.08|2025.88|2025.88|2023.94|2023.94|0
1598010000000|2020-08-21 11:40:00|2024.37|2024.37|2025|2025|2025|2025|2024.08|2024.08|0
1598010300000|2020-08-21 11:45:00|2024.8|2024.8|2019.62|2019.62|2024.8|2024.8|2019.62|2019.62|0
1598010600000|2020-08-21 11:50:00|2019.48|2019.48|2018.89|2018.89|2019.48|2019.48|2017.46|2017.46|0
1598010900000|2020-08-21 11:55:00|2019.35|2019.35|2017.88|2017.88|2019.35|2019.35|2017.59|2017.59|0
1598011200000|2020-08-21 12:00:00|2017.62|2017.62|2012.14|2012.14|2017.62|2017.62|2011.92|2011.92|0
1598011500000|2020-08-21 12:05:00|2012.18|2012.18|2009.41|2009.41|2012.18|2012.18|2009.38|2009.38|0
1598011800000|2020-08-21 12:10:00|2008.72|2008.72|2006.49|2006.49|2008.72|2008.72|2006.49|2006.49|0
1598012100000|2020-08-21 12:15:00|2006.45|2006.45|2006.67|2006.67|2007.2|2007.2|2005.99|2005.99|0
1598012400000|2020-08-21 12:20:00|2006.38|2006.38|2004.66|2004.66|2006.38|2006.38|2003.66|2003.66|0
1598012700000|2020-08-21 12:25:00|2004.63|2004.63|2007.63|2007.63|2008.06|2008.06|2004.4|2004.4|0
1598013000000|2020-08-21 12:30:00|2007.72|2007.72|2008.06|2008.06|2008.06|2008.06|2006.71|2006.71|0
1598013300000|2020-08-21 12:35:00|2008.13|2008.13|2007.92|2007.92|2008.7|2008.7|2007.83|2007.83|0
1598013600000|2020-08-21 12:40:00|2008.21|2008.21|2008.41|2008.41|2008.85|2008.85|2007.74|2007.74|0
1598013900000|2020-08-21 12:45:00|2008.52|2008.52|2008.62|2008.62|2008.62|2008.62|2007.61|2007.61|0
1598014200000|2020-08-21 12:50:00|2008.58|2008.58|2007.27|2007.27|2008.62|2008.62|2005.81|2005.81|0
1598014500000|2020-08-21 12:55:00|2007.85|2007.85|2007.66|2007.66|2007.85|2007.85|2006.63|2006.63|0
1598014800000|2020-08-21 13:00:00|2007.84|2007.84|2004.56|2004.56|2007.84|2007.84|2004.33|2004.33|0
1598015100000|2020-08-21 13:05:00|2004.46|2004.46|2005.74|2005.74|2005.74|2005.74|2004.17|2004.17|0
1598015400000|2020-08-21 13:10:00|2005.87|2005.87|2007.73|2007.73|2007.73|2007.73|2005.53|2005.53|0
1598015700000|2020-08-21 13:15:00|2007.7|2007.7|2008.87|2008.87|2009.08|2009.08|2006.95|2006.95|0
1598016000000|2020-08-21 13:20:00|2009.27|2009.27|2009.61|2009.61|2010.06|2010.06|2008.52|2008.52|0
1598016300000|2020-08-21 13:25:00|2009.68|2009.68|2011.07|2011.07|2012.43|2012.43|2009.68|2009.68|0
1598016600000|2020-08-21 13:30:00|2010.84|2010.84|2010.06|2010.06|2011.83|2011.83|2010.06|2010.06|0
1598016900000|2020-08-21 13:35:00|2010.02|2010.02|2013.19|2013.19|2013.19|2013.19|2009.79|2009.79|0
1598017200000|2020-08-21 13:40:00|2013.48|2013.48|2012.91|2012.91|2013.51|2013.51|2011.31|2011.31|0
1598017500000|2020-08-21 13:45:00|2013.05|2013.05|2018.26|2018.26|2018.7|2018.7|2013.05|2013.05|0
1598017800000|2020-08-21 13:50:00|2018.03|2018.03|2017.27|2017.27|2018.03|2018.03|2016.32|2016.32|0
1598018100000|2020-08-21 13:55:00|2017.5|2017.5|2017.42|2017.42|2017.98|2017.98|2015.95|2015.95|0
1598018400000|2020-08-21 14:00:00|2017.88|2017.88|2018.28|2018.28|2019.15|2019.15|2017.88|2017.88|0
1598018700000|2020-08-21 14:05:00|2018.15|2018.15|2020.49|2020.49|2020.49|2020.49|2018.08|2018.08|0
1598019000000|2020-08-21 14:10:00|2020.2|2020.2|2020.11|2020.11|2021.14|2021.14|2019.52|2019.52|0
1598019300000|2020-08-21 14:15:00|2019.97|2019.97|2020.53|2020.53|2022.53|2022.53|2019.84|2019.84|0
1598019600000|2020-08-21 14:20:00|2020.46|2020.46|2020.04|2020.04|2020.53|2020.53|2018.69|2018.69|0
1598019900000|2020-08-21 14:25:00|2020.07|2020.07|2020.74|2020.74|2022.82|2022.82|2019.89|2019.89|0
1598020200000|2020-08-21 14:30:00|2020.97|2020.97|2023.08|2023.08|2023.08|2023.08|2020.97|2020.97|0
1598020500000|2020-08-21 14:35:00|2023.01|2023.01|2022.65|2022.65|2023.01|2023.01|2022.12|2022.12|0
1598020800000|2020-08-21 14:40:00|2022.42|2022.42|2023.16|2023.16|2023.16|2023.16|2021.9|2021.9|0
1598021100000|2020-08-21 14:45:00|2023.39|2023.39|2024.81|2024.81|2025.2|2025.2|2023.16|2023.16|0
1598021400000|2020-08-21 14:50:00|2025.04|2025.04|2026|2026|2027.34|2027.34|2025.04|2025.04|0
1598021700000|2020-08-21 14:55:00|2026.13|2026.13|2024.97|2024.97|2027.26|2027.26|2024.61|2024.61|0
1598022000000|2020-08-21 15:00:00|2024.84|2024.84|2023.02|2023.02|2025.33|2025.33|2022.33|2022.33|0
1598022300000|2020-08-21 15:05:00|2023.25|2023.25|2020.51|2020.51|2023.45|2023.45|2020.51|2020.51|0
1598022600000|2020-08-21 15:10:00|2020.72|2020.72|2019.77|2019.77|2022.58|2022.58|2019.6|2019.6|0
1598022900000|2020-08-21 15:15:00|2019.74|2019.74|2019.46|2019.46|2020.43|2020.43|2018.87|2018.87|0
1598023200000|2020-08-21 15:20:00|2019.52|2019.52|2020.8|2020.8|2020.8|2020.8|2019.41|2019.41|0
1598023500000|2020-08-21 15:25:00|2020.94|2020.94|2019.48|2019.48|2021.39|2021.39|2018.76|2018.76|0
1598253300000|2020-08-24 07:15:00|2039.61|2039.61|2041.46|2041.46|2042.31|2042.31|2039.43|2039.43|0
1598253600000|2020-08-24 07:20:00|2040.83|2040.83|2044.34|2044.34|2049.06|2049.06|2040.83|2040.83|0
1598253900000|2020-08-24 07:25:00|2044.27|2044.27|2043.23|2043.23|2044.96|2044.96|2042.08|2042.08|0
1598254200000|2020-08-24 07:30:00|2043.33|2043.33|2047.45|2047.45|2047.59|2047.59|2043.33|2043.33|0
1598254500000|2020-08-24 07:35:00|2047.22|2047.22|2051.73|2051.73|2054.36|2054.36|2047.22|2047.22|0
1598254800000|2020-08-24 07:40:00|2051.87|2051.87|2050.7|2050.7|2052.6|2052.6|2050.7|2050.7|0
1598255100000|2020-08-24 07:45:00|2050.73|2050.73|2050.68|2050.68|2050.79|2050.79|2050.22|2050.22|0
1598255400000|2020-08-24 07:50:00|2050.45|2050.45|2051.11|2051.11|2051.28|2051.28|2048.07|2048.07|0
1598255700000|2020-08-24 07:55:00|2050.97|2050.97|2049.49|2049.49|2050.97|2050.97|2049.24|2049.24|0
1598256000000|2020-08-24 08:00:00|2049.9|2049.9|2051.62|2051.62|2052.2|2052.2|2049.9|2049.9|0
1598256300000|2020-08-24 08:05:00|2051.39|2051.39|2054.91|2054.91|2055.46|2055.46|2051.39|2051.39|0
1598256600000|2020-08-24 08:10:00|2054.05|2054.05|2053.82|2053.82|2054.72|2054.72|2052.74|2052.74|0
1598256900000|2020-08-24 08:15:00|2054.15|2054.15|2057.8|2057.8|2058.09|2058.09|2054.15|2054.15|0
1598257200000|2020-08-24 08:20:00|2057.65|2057.65|2054.75|2054.75|2058.37|2058.37|2054.75|2054.75|0
1598257500000|2020-08-24 08:25:00|2054.78|2054.78|2050.04|2050.04|2054.78|2054.78|2050.04|2050.04|0
1598257800000|2020-08-24 08:30:00|2049.89|2049.89|2050.88|2050.88|2050.95|2050.95|2049.89|2049.89|0
1598258100000|2020-08-24 08:35:00|2051|2051|2049.33|2049.33|2052.16|2052.16|2049.33|2049.33|0
1598258400000|2020-08-24 08:40:00|2049.37|2049.37|2053.51|2053.51|2053.51|2053.51|2049.26|2049.26|0
1598258700000|2020-08-24 08:45:00|2053.8|2053.8|2053.59|2053.59|2054.22|2054.22|2053.35|2053.35|0
1598259000000|2020-08-24 08:50:00|2054.05|2054.05|2053.73|2053.73|2054.97|2054.97|2053.66|2053.66|0
1598259300000|2020-08-24 08:55:00|2054.09|2054.09|2053.17|2053.17|2054.09|2054.09|2052.18|2052.18|0
1598259600000|2020-08-24 09:00:00|2052.88|2052.88|2053.47|2053.47|2053.47|2053.47|2052.43|2052.43|0
1598259900000|2020-08-24 09:05:00|2053.18|2053.18|2053.38|2053.38|2053.87|2053.87|2053|2053|0
1598260200000|2020-08-24 09:10:00|2053.45|2053.45|2051.45|2051.45|2053.45|2053.45|2051.45|2051.45|0
1598260500000|2020-08-24 09:15:00|2051.34|2051.34|2052.04|2052.04|2052.29|2052.29|2050.32|2050.32|0
1598260800000|2020-08-24 09:20:00|2051.84|2051.84|2052.45|2052.45|2052.48|2052.48|2051.16|2051.16|0
1598261100000|2020-08-24 09:25:00|2052.09|2052.09|2052.62|2052.62|2052.62|2052.62|2051.04|2051.04|0
1598261400000|2020-08-24 09:30:00|2052.55|2052.55|2051.34|2051.34|2052.82|2052.82|2051.34|2051.34|0
1598261700000|2020-08-24 09:35:00|2051.28|2051.28|2051.47|2051.47|2051.47|2051.47|2049.86|2049.86|0
1598262000000|2020-08-24 09:40:00|2051.4|2051.4|2053.33|2053.33|2053.33|2053.33|2051.4|2051.4|0
1598262300000|2020-08-24 09:45:00|2053.19|2053.19|2052.58|2052.58|2053.24|2053.24|2052.34|2052.34|0
1598262600000|2020-08-24 09:50:00|2052.64|2052.64|2050.73|2050.73|2052.87|2052.87|2050.55|2050.55|0
1598262900000|2020-08-24 09:55:00|2050.42|2050.42|2049.44|2049.44|2050.71|2050.71|2049.44|2049.44|0
1598263200000|2020-08-24 10:00:00|2049.54|2049.54|2049.38|2049.38|2050.45|2050.45|2049.28|2049.28|0
1598263500000|2020-08-24 10:05:00|2049.45|2049.45|2047.96|2047.96|2049.49|2049.49|2047.57|2047.57|0
1598263800000|2020-08-24 10:10:00|2048.25|2048.25|2047.84|2047.84|2048.54|2048.54|2047.42|2047.42|0
1598264100000|2020-08-24 10:15:00|2048.13|2048.13|2048.13|2048.13|2048.19|2048.19|2047.64|2047.64|0
1598264400000|2020-08-24 10:20:00|2048.09|2048.09|2048.88|2048.88|2048.88|2048.88|2047.76|2047.76|0
1598264700000|2020-08-24 10:25:00|2048.76|2048.76|2049.65|2049.65|2049.65|2049.65|2048.2|2048.2|0
1598265000000|2020-08-24 10:30:00|2049.42|2049.42|2049.57|2049.57|2049.99|2049.99|2048.8|2048.8|0
1598265300000|2020-08-24 10:35:00|2049.11|2049.11|2050.07|2050.07|2050.35|2050.35|2048.42|2048.42|0
1598265600000|2020-08-24 10:40:00|2050.3|2050.3|2049.8|2049.8|2052|2052|2049.8|2049.8|0
1598265900000|2020-08-24 10:45:00|2049.67|2049.67|2049.61|2049.61|2051.04|2051.04|2049.61|2049.61|0
1598266200000|2020-08-24 10:50:00|2050.3|2050.3|2050.38|2050.38|2050.38|2050.38|2049.4|2049.4|0
1598266500000|2020-08-24 10:55:00|2049.88|2049.88|2049.06|2049.06|2049.88|2049.88|2048.73|2048.73|0
1598266800000|2020-08-24 11:00:00|2050.89|2050.89|2049.49|2049.49|2051.73|2051.73|2049.41|2049.41|0
1598267100000|2020-08-24 11:05:00|2049.78|2049.78|2049.44|2049.44|2049.78|2049.78|2048.94|2048.94|0
1598267400000|2020-08-24 11:10:00|2049.47|2049.47|2050.63|2050.63|2050.77|2050.77|2049.47|2049.47|0
1598267700000|2020-08-24 11:15:00|2050.89|2050.89|2050.36|2050.36|2050.89|2050.89|2050.07|2050.07|0
1598268000000|2020-08-24 11:20:00|2050.25|2050.25|2050.29|2050.29|2050.91|2050.91|2050.25|2050.25|0
1598268300000|2020-08-24 11:25:00|2050.22|2050.22|2051.51|2051.51|2051.58|2051.58|2050.15|2050.15|0
1598268600000|2020-08-24 11:30:00|2051.66|2051.66|2053.37|2053.37|2053.99|2053.99|2051.66|2051.66|0
1598268900000|2020-08-24 11:35:00|2053.22|2053.22|2052.26|2052.26|2053.22|2053.22|2051.99|2051.99|0
1598269200000|2020-08-24 11:40:00|2052.55|2052.55|2051.1|2051.1|2052.55|2052.55|2050.8|2050.8|0
1598269500000|2020-08-24 11:45:00|2050.96|2050.96|2051.58|2051.58|2051.81|2051.81|2050.85|2050.85|0
1598269800000|2020-08-24 11:50:00|2051.48|2051.48|2051.71|2051.71|2052.06|2052.06|2050.72|2050.72|0
1598270100000|2020-08-24 11:55:00|2051.86|2051.86|2053.73|2053.73|2054.53|2054.53|2051.71|2051.71|0
1598270400000|2020-08-24 12:00:00|2054.02|2054.02|2053.62|2053.62|2054.93|2054.93|2053|2053|0
1598270700000|2020-08-24 12:05:00|2053.47|2053.47|2052.68|2052.68|2053.61|2053.61|2052.68|2052.68|0
1598271000000|2020-08-24 12:10:00|2052.74|2052.74|2056.2|2056.2|2056.2|2056.2|2052.74|2052.74|0
1598271300000|2020-08-24 12:15:00|2056.42|2056.42|2056.99|2056.99|2057.6|2057.6|2056.42|2056.42|0
1598271600000|2020-08-24 12:20:00|2057.13|2057.13|2056.39|2056.39|2057.95|2057.95|2056.39|2056.39|0
1598271900000|2020-08-24 12:25:00|2056.25|2056.25|2056.95|2056.95|2056.95|2056.95|2056.25|2056.25|0
1598272200000|2020-08-24 12:30:00|2056.82|2056.82|2059.03|2059.03|2059.03|2059.03|2056.82|2056.82|0
1598272500000|2020-08-24 12:35:00|2059.49|2059.49|2056.97|2056.97|2059.61|2059.61|2056.33|2056.33|0
1598272800000|2020-08-24 12:40:00|2056.9|2056.9|2058.86|2058.86|2058.86|2058.86|2056.9|2056.9|0
1598273100000|2020-08-24 12:45:00|2058.99|2058.99|2058.5|2058.5|2059.9|2059.9|2058.5|2058.5|0
1598273400000|2020-08-24 12:50:00|2058.73|2058.73|2060.29|2060.29|2060.74|2060.74|2058.73|2058.73|0
1598273700000|2020-08-24 12:55:00|2060.26|2060.26|2061.09|2061.09|2061.77|2061.77|2060.26|2060.26|0
1598274000000|2020-08-24 13:00:00|2061.16|2061.16|2062.3|2062.3|2062.69|2062.69|2061.16|2061.16|0
1598274300000|2020-08-24 13:05:00|2062.44|2062.44|2062.41|2062.41|2062.58|2062.58|2061.64|2061.64|0
1598274600000|2020-08-24 13:10:00|2062.56|2062.56|2061.09|2061.09|2062.72|2062.72|2060.82|2060.82|0
1598274900000|2020-08-24 13:15:00|2061.22|2061.22|2059.52|2059.52|2061.22|2061.22|2058.93|2058.93|0
1598275200000|2020-08-24 13:20:00|2059.23|2059.23|2058.66|2058.66|2059.59|2059.59|2058.08|2058.08|0
1598275500000|2020-08-24 13:25:00|2058.59|2058.59|2056.07|2056.07|2058.59|2058.59|2055.66|2055.66|0
1598275800000|2020-08-24 13:30:00|2056|2056|2056.02|2056.02|2057.38|2057.38|2055.05|2055.05|0
1598276100000|2020-08-24 13:35:00|2056.6|2056.6|2056.12|2056.12|2056.6|2056.6|2054.97|2054.97|0
1598276400000|2020-08-24 13:40:00|2056.25|2056.25|2056.94|2056.94|2057.23|2057.23|2055.76|2055.76|0
1598276700000|2020-08-24 13:45:00|2056.9|2056.9|2055.74|2055.74|2057.3|2057.3|2055.74|2055.74|0
1598277000000|2020-08-24 13:50:00|2055.91|2055.91|2054.84|2054.84|2056.37|2056.37|2054.44|2054.44|0
1598277300000|2020-08-24 13:55:00|2054.35|2054.35|2055.74|2055.74|2055.74|2055.74|2053.01|2053.01|0
1598277600000|2020-08-24 14:00:00|2055.81|2055.81|2052.68|2052.68|2056.34|2056.34|2052.45|2052.45|0
1598277900000|2020-08-24 14:05:00|2052.65|2052.65|2051.19|2051.19|2053.08|2053.08|2050.42|2050.42|0
1598278200000|2020-08-24 14:10:00|2051.13|2051.13|2051.06|2051.06|2051.39|2051.39|2048.91|2048.91|0
1598278500000|2020-08-24 14:15:00|2051.29|2051.29|2052.77|2052.77|2053.64|2053.64|2051.21|2051.21|0
1598278800000|2020-08-24 14:20:00|2053.23|2053.23|2052.77|2052.77|2054|2054|2051.62|2051.62|0
1598279100000|2020-08-24 14:25:00|2052.31|2052.31|2050.66|2050.66|2052.89|2052.89|2049.65|2049.65|0
1598279400000|2020-08-24 14:30:00|2050.73|2050.73|2048.35|2048.35|2050.73|2050.73|2048.12|2048.12|0
1598279700000|2020-08-24 14:35:00|2048.31|2048.31|2049.41|2049.41|2049.58|2049.58|2048.28|2048.28|0
1598280000000|2020-08-24 14:40:00|2049.35|2049.35|2044.71|2044.71|2049.35|2049.35|2043.52|2043.52|0
1598280300000|2020-08-24 14:45:00|2044.67|2044.67|2045.73|2045.73|2045.73|2045.73|2044|2044|0
1598280600000|2020-08-24 14:50:00|2045.6|2045.6|2042.21|2042.21|2045.6|2045.6|2041.88|2041.88|0
1598280900000|2020-08-24 14:55:00|2042.35|2042.35|2041.15|2041.15|2042.58|2042.58|2040.27|2040.27|0
1598281200000|2020-08-24 15:00:00|2041.29|2041.29|2043.43|2043.43|2044.02|2044.02|2041.02|2041.02|0
1598281500000|2020-08-24 15:05:00|2043.3|2043.3|2042.04|2042.04|2043.3|2043.3|2041.75|2041.75|0
1598281800000|2020-08-24 15:10:00|2041.75|2041.75|2042.31|2042.31|2042.46|2042.46|2040.72|2040.72|0
1598282100000|2020-08-24 15:15:00|2042.59|2042.59|2044.85|2044.85|2044.85|2044.85|2042.11|2042.11|0
1598282400000|2020-08-24 15:20:00|2045.15|2045.15|2045.71|2045.71|2045.71|2045.71|2043.99|2043.99|0
1598282700000|2020-08-24 15:25:00|2045.86|2045.86|2044.19|2044.19|2045.86|2045.86|2042.8|2042.8|0
1598339700000|2020-08-25 07:15:00|2066.23|2066.23|2066.87|2066.87|2068.28|2068.28|2064.93|2064.93|0
1598340000000|2020-08-25 07:20:00|2066.27|2066.27|2059.81|2059.81|2066.27|2066.27|2059.58|2059.58|0
1598340300000|2020-08-25 07:25:00|2059.35|2059.35|2059.49|2059.49|2061.33|2061.33|2058.38|2058.38|0
1598340600000|2020-08-25 07:30:00|2059.38|2059.38|2057.59|2057.59|2059.57|2059.57|2057.09|2057.09|0
1598340900000|2020-08-25 07:35:00|2057.3|2057.3|2057.15|2057.15|2057.75|2057.75|2055.73|2055.73|0
1598341200000|2020-08-25 07:40:00|2056.92|2056.92|2056.99|2056.99|2057.91|2057.91|2055.42|2055.42|0
1598341500000|2020-08-25 07:45:00|2056.95|2056.95|2059.02|2059.02|2059.02|2059.02|2054.58|2054.58|0
1598341800000|2020-08-25 07:50:00|2059.2|2059.2|2060.83|2060.83|2061.96|2061.96|2057.61|2057.61|0
1598342100000|2020-08-25 07:55:00|2061.09|2061.09|2056.89|2056.89|2061.39|2061.39|2056.66|2056.66|0
1598342400000|2020-08-25 08:00:00|2057.35|2057.35|2057.19|2057.19|2057.99|2057.99|2055.88|2055.88|0
1598342700000|2020-08-25 08:05:00|2057.07|2057.07|2058.64|2058.64|2059.61|2059.61|2056.41|2056.41|0
1598343000000|2020-08-25 08:10:00|2058.18|2058.18|2060.58|2060.58|2060.58|2060.58|2057.89|2057.89|0
1598343300000|2020-08-25 08:15:00|2060.62|2060.62|2063.22|2063.22|2063.58|2063.58|2060.62|2060.62|0
1598343600000|2020-08-25 08:20:00|2062.99|2062.99|2061.73|2061.73|2063.68|2063.68|2061.3|2061.3|0
1598343900000|2020-08-25 08:25:00|2062.43|2062.43|2060.65|2060.65|2062.43|2062.43|2060.65|2060.65|0
1598344200000|2020-08-25 08:30:00|2060.51|2060.51|2060.27|2060.27|2061.14|2061.14|2059.32|2059.32|0
1598344500000|2020-08-25 08:35:00|2059.98|2059.98|2059.55|2059.55|2060.68|2060.68|2059.55|2059.55|0
1598344800000|2020-08-25 08:40:00|2059.78|2059.78|2060.59|2060.59|2061.97|2061.97|2059.2|2059.2|0
1598345100000|2020-08-25 08:45:00|2061.05|2061.05|2061.49|2061.49|2062.76|2062.76|2061.05|2061.05|0
1598345400000|2020-08-25 08:50:00|2061.21|2061.21|2061.92|2061.92|2063.06|2063.06|2061.21|2061.21|0
1598345700000|2020-08-25 08:55:00|2062.5|2062.5|2060.57|2060.57|2062.88|2062.88|2060.28|2060.28|0
1598346000000|2020-08-25 09:00:00|2060.84|2060.84|2059.02|2059.02|2061.5|2061.5|2058.68|2058.68|0
1598346300000|2020-08-25 09:05:00|2058.9|2058.9|2060.05|2060.05|2061.12|2061.12|2058.9|2058.9|0
1598346600000|2020-08-25 09:10:00|2059.82|2059.82|2057.95|2057.95|2060.26|2060.26|2057.66|2057.66|0
1598346900000|2020-08-25 09:15:00|2057.88|2057.88|2057.43|2057.43|2058.36|2058.36|2057.09|2057.09|0
1598347200000|2020-08-25 09:20:00|2057.76|2057.76|2056.77|2056.77|2057.83|2057.83|2056.77|2056.77|0
1598347500000|2020-08-25 09:25:00|2056.64|2056.64|2057.4|2057.4|2058.21|2058.21|2056.64|2056.64|0
1598347800000|2020-08-25 09:30:00|2057.17|2057.17|2058.86|2058.86|2059.09|2059.09|2057.17|2057.17|0
1598348100000|2020-08-25 09:35:00|2058.63|2058.63|2059.65|2059.65|2059.65|2059.65|2058.21|2058.21|0
1598348400000|2020-08-25 09:40:00|2059.58|2059.58|2059.91|2059.91|2060.38|2060.38|2058.78|2058.78|0
1598348700000|2020-08-25 09:45:00|2059.94|2059.94|2058.98|2058.98|2059.94|2059.94|2058.98|2058.98|0
1598349000000|2020-08-25 09:50:00|2058.85|2058.85|2061.28|2061.28|2061.28|2061.28|2058.78|2058.78|0
1598349300000|2020-08-25 09:55:00|2061.21|2061.21|2059.66|2059.66|2061.28|2061.28|2059.66|2059.66|0
1598349600000|2020-08-25 10:00:00|2059.52|2059.52|2060.23|2060.23|2060.46|2060.46|2059.52|2059.52|0
1598349900000|2020-08-25 10:05:00|2060.34|2060.34|2066.04|2066.04|2066.31|2066.31|2060.34|2060.34|0
1598350200000|2020-08-25 10:10:00|2066.33|2066.33|2067.9|2067.9|2067.9|2067.9|2066.09|2066.09|0
1598350500000|2020-08-25 10:15:00|2068.26|2068.26|2067.77|2067.77|2069.75|2069.75|2067.61|2067.61|0
1598350800000|2020-08-25 10:20:00|2068|2068|2068.52|2068.52|2068.87|2068.87|2067.19|2067.19|0
1598351100000|2020-08-25 10:25:00|2068.34|2068.34|2069.25|2069.25|2069.3|2069.3|2067.98|2067.98|0
1598351400000|2020-08-25 10:30:00|2068.85|2068.85|2068.12|2068.12|2068.99|2068.99|2068.12|2068.12|0
1598351700000|2020-08-25 10:35:00|2068.16|2068.16|2066.44|2066.44|2068.16|2068.16|2066.3|2066.3|0
1598352000000|2020-08-25 10:40:00|2066.21|2066.21|2065.65|2065.65|2066.21|2066.21|2065.02|2065.02|0
1598352300000|2020-08-25 10:45:00|2065.88|2065.88|2065.62|2065.62|2067.39|2067.39|2065.12|2065.12|0
1598352600000|2020-08-25 10:50:00|2065.91|2065.91|2065.05|2065.05|2065.91|2065.91|2064.82|2064.82|0
1598352900000|2020-08-25 10:55:00|2065.41|2065.41|2066.07|2066.07|2066.21|2066.21|2064.74|2064.74|0
1598353200000|2020-08-25 11:00:00|2067.33|2067.33|2068.33|2068.33|2069.31|2069.31|2065.09|2065.09|0
1598353500000|2020-08-25 11:05:00|2068.26|2068.26|2066.34|2066.34|2068.26|2068.26|2066.2|2066.2|0
1598353800000|2020-08-25 11:10:00|2065.89|2065.89|2065.11|2065.11|2066.12|2066.12|2063.41|2063.41|0
1598354100000|2020-08-25 11:15:00|2064.82|2064.82|2064.12|2064.12|2066.02|2066.02|2064.06|2064.06|0
1598354400000|2020-08-25 11:20:00|2064.18|2064.18|2065.25|2065.25|2065.88|2065.88|2064.18|2064.18|0
1598354700000|2020-08-25 11:25:00|2065.21|2065.21|2064.88|2064.88|2065.35|2065.35|2064.88|2064.88|0
1598355000000|2020-08-25 11:30:00|2064.82|2064.82|2066.29|2066.29|2066.85|2066.85|2064.42|2064.42|0
1598355300000|2020-08-25 11:35:00|2066.52|2066.52|2066.55|2066.55|2066.92|2066.92|2066.45|2066.45|0
1598355600000|2020-08-25 11:40:00|2066.52|2066.52|2068.68|2068.68|2069.09|2069.09|2066.48|2066.48|0
1598355900000|2020-08-25 11:45:00|2068.91|2068.91|2067.21|2067.21|2069.14|2069.14|2067.21|2067.21|0
1598356200000|2020-08-25 11:50:00|2067.06|2067.06|2066.54|2066.54|2067.17|2067.17|2065.9|2065.9|0
1598356500000|2020-08-25 11:55:00|2066.77|2066.77|2067.77|2067.77|2067.84|2067.84|2066.45|2066.45|0
1598356800000|2020-08-25 12:00:00|2067.64|2067.64|2067.84|2067.84|2068.31|2068.31|2067.44|2067.44|0
1598357100000|2020-08-25 12:05:00|2068.13|2068.13|2068.58|2068.58|2069.17|2069.17|2066.86|2066.86|0
1598357400000|2020-08-25 12:10:00|2069.03|2069.03|2069.51|2069.51|2070.32|2070.32|2067.37|2067.37|0
1598357700000|2020-08-25 12:15:00|2070.12|2070.12|2068.18|2068.18|2070.12|2070.12|2067.76|2067.76|0
1598358000000|2020-08-25 12:20:00|2067.26|2067.26|2065.02|2065.02|2067.49|2067.49|2064.59|2064.59|0
1598358300000|2020-08-25 12:25:00|2065.25|2065.25|2062.75|2062.75|2065.25|2065.25|2062.75|2062.75|0
1598358600000|2020-08-25 12:30:00|2062.48|2062.48|2061.48|2061.48|2063.68|2063.68|2061.2|2061.2|0
1598358900000|2020-08-25 12:35:00|2061.41|2061.41|2060.69|2060.69|2062.09|2062.09|2060.16|2060.16|0
1598359200000|2020-08-25 12:40:00|2060.55|2060.55|2062.78|2062.78|2062.98|2062.98|2060.55|2060.55|0
1598359500000|2020-08-25 12:45:00|2062.64|2062.64|2064.29|2064.29|2064.29|2064.29|2062.5|2062.5|0
1598359800000|2020-08-25 12:50:00|2064.52|2064.52|2064.27|2064.27|2064.58|2064.58|2063.72|2063.72|0
1598360100000|2020-08-25 12:55:00|2063.98|2063.98|2063.06|2063.06|2063.98|2063.98|2062.87|2062.87|0
1598360400000|2020-08-25 13:00:00|2062.8|2062.8|2062.94|2062.94|2063.48|2063.48|2061.96|2061.96|0
1598360700000|2020-08-25 13:05:00|2062.65|2062.65|2061.19|2061.19|2063.04|2063.04|2061.19|2061.19|0
1598361000000|2020-08-25 13:10:00|2061.22|2061.22|2058.9|2058.9|2061.22|2061.22|2058.75|2058.75|0
1598361300000|2020-08-25 13:15:00|2058.78|2058.78|2057.85|2057.85|2059.76|2059.76|2057.75|2057.75|0
1598361600000|2020-08-25 13:20:00|2057.39|2057.39|2058.65|2058.65|2058.87|2058.87|2057.2|2057.2|0
1598361900000|2020-08-25 13:25:00|2058.94|2058.94|2059.17|2059.17|2059.6|2059.6|2058.6|2058.6|0
1598362200000|2020-08-25 13:30:00|2059.24|2059.24|2057.4|2057.4|2060.63|2060.63|2057.16|2057.16|0
1598362500000|2020-08-25 13:35:00|2057.17|2057.17|2057.68|2057.68|2059.31|2059.31|2056.95|2056.95|0
1598362800000|2020-08-25 13:40:00|2057.55|2057.55|2057.73|2057.73|2059.41|2059.41|2056.82|2056.82|0
1598363100000|2020-08-25 13:45:00|2057.8|2057.8|2057.19|2057.19|2058.82|2058.82|2057.15|2057.15|0
1598363400000|2020-08-25 13:50:00|2057.15|2057.15|2057.46|2057.46|2058.51|2058.51|2056.39|2056.39|0
1598363700000|2020-08-25 13:55:00|2057.39|2057.39|2055.26|2055.26|2057.39|2057.39|2054.48|2054.48|0
1598364000000|2020-08-25 14:00:00|2055.84|2055.84|2055.1|2055.1|2056.29|2056.29|2054.33|2054.33|0
1598364300000|2020-08-25 14:05:00|2055.17|2055.17|2054.61|2054.61|2055.47|2055.47|2054.25|2054.25|0
1598364600000|2020-08-25 14:10:00|2054.15|2054.15|2053.27|2053.27|2054.8|2054.8|2052.91|2052.91|0
1598364900000|2020-08-25 14:15:00|2052.98|2052.98|2057.05|2057.05|2057.56|2057.56|2052.98|2052.98|0
1598365200000|2020-08-25 14:20:00|2056.91|2056.91|2057.07|2057.07|2057.48|2057.48|2054.69|2054.69|0
1598365500000|2020-08-25 14:25:00|2057.14|2057.14|2056.03|2056.03|2057.14|2057.14|2055.3|2055.3|0
1598365800000|2020-08-25 14:30:00|2055.99|2055.99|2055.79|2055.79|2056.3|2056.3|2054.65|2054.65|0
1598366100000|2020-08-25 14:35:00|2056.02|2056.02|2057.83|2057.83|2058.01|2058.01|2055.88|2055.88|0
1598366400000|2020-08-25 14:40:00|2057.69|2057.69|2055.78|2055.78|2057.71|2057.71|2055.55|2055.55|0
1598366700000|2020-08-25 14:45:00|2055.31|2055.31|2055.8|2055.8|2056.27|2056.27|2054.75|2054.75|0
1598367000000|2020-08-25 14:50:00|2055.93|2055.93|2055.3|2055.3|2056.09|2056.09|2054.97|2054.97|0
1598367300000|2020-08-25 14:55:00|2055.1|2055.1|2055.04|2055.04|2055.5|2055.5|2054.28|2054.28|0
1598367600000|2020-08-25 15:00:00|2054.97|2054.97|2056.33|2056.33|2056.62|2056.62|2054.71|2054.71|0
1598367900000|2020-08-25 15:05:00|2056.07|2056.07|2058.53|2058.53|2058.53|2058.53|2055.26|2055.26|0
1598368200000|2020-08-25 15:10:00|2058.67|2058.67|2061.48|2061.48|2062.04|2062.04|2058.67|2058.67|0
1598368500000|2020-08-25 15:15:00|2061.77|2061.77|2062.38|2062.38|2063.4|2063.4|2061.77|2061.77|0
1598368800000|2020-08-25 15:20:00|2062.31|2062.31|2060.63|2060.63|2062.97|2062.97|2060.37|2060.37|0
1598369100000|2020-08-25 15:25:00|2060.76|2060.76|2058.65|2058.65|2061.19|2061.19|2058.65|2058.65|0
1598426100000|2020-08-26 07:15:00|2067.39|2067.39|2069.13|2069.13|2069.34|2069.34|2066.22|2066.22|0
1598426400000|2020-08-26 07:20:00|2068.93|2068.93|2070.83|2070.83|2070.9|2070.9|2068.53|2068.53|0
1598426700000|2020-08-26 07:25:00|2070.9|2070.9|2071.47|2071.47|2071.81|2071.81|2069.88|2069.88|0
1598427000000|2020-08-26 07:30:00|2071.7|2071.7|2072.39|2072.39|2073.98|2073.98|2070.13|2070.13|0
1598427300000|2020-08-26 07:35:00|2072.78|2072.78|2073.14|2073.14|2073.25|2073.25|2072|2072|0
1598427600000|2020-08-26 07:40:00|2073.53|2073.53|2072.67|2072.67|2074.05|2074.05|2072.11|2072.11|0
1598427900000|2020-08-26 07:45:00|2073.01|2073.01|2073.39|2073.39|2074.37|2074.37|2073.01|2073.01|0
1598428200000|2020-08-26 07:50:00|2073.53|2073.53|2075.55|2075.55|2075.58|2075.58|2073.53|2073.53|0
1598428500000|2020-08-26 07:55:00|2075.51|2075.51|2075.49|2075.49|2075.51|2075.51|2073.77|2073.77|0
1598428800000|2020-08-26 08:00:00|2075.53|2075.53|2077.6|2077.6|2078.51|2078.51|2074.84|2074.84|0
1598429100000|2020-08-26 08:05:00|2077.33|2077.33|2077.51|2077.51|2078.3|2078.3|2077.33|2077.33|0
1598429400000|2020-08-26 08:10:00|2077.37|2077.37|2080.91|2080.91|2080.91|2080.91|2077.37|2077.37|0
1598429700000|2020-08-26 08:15:00|2080.62|2080.62|2081.09|2081.09|2082.03|2082.03|2080.45|2080.45|0
1598430000000|2020-08-26 08:20:00|2081.55|2081.55|2084.05|2084.05|2086.19|2086.19|2081.55|2081.55|0
1598430300000|2020-08-26 08:25:00|2083.53|2083.53|2083.99|2083.99|2084.83|2084.83|2083.53|2083.53|0
1598430600000|2020-08-26 08:30:00|2084.2|2084.2|2087.73|2087.73|2087.73|2087.73|2084.2|2084.2|0
1598430900000|2020-08-26 08:35:00|2087.5|2087.5|2091.3|2091.3|2091.6|2091.6|2086.98|2086.98|0
1598431200000|2020-08-26 08:40:00|2091.53|2091.53|2091.44|2091.44|2092.06|2092.06|2091.14|2091.14|0
1598431500000|2020-08-26 08:45:00|2091.21|2091.21|2084.95|2084.95|2091.21|2091.21|2084.95|2084.95|0
1598431800000|2020-08-26 08:50:00|2085.15|2085.15|2087.53|2087.53|2087.53|2087.53|2084.84|2084.84|0
1598432100000|2020-08-26 08:55:00|2087.99|2087.99|2090.76|2090.76|2091.04|2091.04|2087.99|2087.99|0
1598432400000|2020-08-26 09:00:00|2091.68|2091.68|2087.05|2087.05|2091.68|2091.68|2086.95|2086.95|0
1598432700000|2020-08-26 09:05:00|2087.34|2087.34|2087.98|2087.98|2087.98|2087.98|2087.03|2087.03|0
1598433000000|2020-08-26 09:10:00|2087.83|2087.83|2085.99|2085.99|2088.13|2088.13|2085.52|2085.52|0
1598433300000|2020-08-26 09:15:00|2085.73|2085.73|2089.19|2089.19|2089.33|2089.33|2085.73|2085.73|0
1598433600000|2020-08-26 09:20:00|2089.26|2089.26|2088.95|2088.95|2089.76|2089.76|2088.03|2088.03|0
1598433900000|2020-08-26 09:25:00|2088.66|2088.66|2088.29|2088.29|2088.99|2088.99|2087.83|2087.83|0
1598434200000|2020-08-26 09:30:00|2088.52|2088.52|2087.18|2087.18|2088.59|2088.59|2087.18|2087.18|0
1598434500000|2020-08-26 09:35:00|2087.01|2087.01|2087.35|2087.35|2087.7|2087.7|2086.62|2086.62|0
1598434800000|2020-08-26 09:40:00|2087.68|2087.68|2085.9|2085.9|2087.68|2087.68|2085.83|2085.83|0
1598435100000|2020-08-26 09:45:00|2086.13|2086.13|2085.5|2085.5|2086.4|2086.4|2085.5|2085.5|0
1598435400000|2020-08-26 09:50:00|2085.7|2085.7|2085.86|2085.86|2085.99|2085.99|2085.27|2085.27|0
1598435700000|2020-08-26 09:55:00|2086.09|2086.09|2086.84|2086.84|2087.07|2087.07|2086.09|2086.09|0
1598436000000|2020-08-26 10:00:00|2087.07|2087.07|2088.54|2088.54|2088.7|2088.7|2087.07|2087.07|0
1598436300000|2020-08-26 10:05:00|2088.41|2088.41|2087.01|2087.01|2088.93|2088.93|2087.01|2087.01|0
1598436600000|2020-08-26 10:10:00|2086.89|2086.89|2087.1|2087.1|2087.23|2087.23|2086.53|2086.53|0
1598436900000|2020-08-26 10:15:00|2086.41|2086.41|2085.28|2085.28|2086.41|2086.41|2084.88|2084.88|0
1598437200000|2020-08-26 10:20:00|2085.22|2085.22|2085.25|2085.25|2085.62|2085.62|2084.39|2084.39|0
1598437500000|2020-08-26 10:25:00|2085.48|2085.48|2088.18|2088.18|2088.38|2088.38|2085.48|2085.48|0
1598437800000|2020-08-26 10:30:00|2088.31|2088.31|2087.05|2087.05|2088.74|2088.74|2086.76|2086.76|0
1598438100000|2020-08-26 10:35:00|2087.11|2087.11|2088.51|2088.51|2088.99|2088.99|2087.05|2087.05|0
1598438400000|2020-08-26 10:40:00|2088.28|2088.28|2088.42|2088.42|2088.74|2088.74|2087.87|2087.87|0
1598438700000|2020-08-26 10:45:00|2088.12|2088.12|2090.44|2090.44|2090.44|2090.44|2088.12|2088.12|0
1598439000000|2020-08-26 10:50:00|2090.37|2090.37|2089.95|2089.95|2090.5|2090.5|2089.66|2089.66|0
1598439300000|2020-08-26 10:55:00|2089.82|2089.82|2091.99|2091.99|2093.91|2093.91|2089.82|2089.82|0
1598439600000|2020-08-26 11:00:00|2092.12|2092.12|2092.34|2092.34|2095.52|2095.52|2092.12|2092.12|0
1598439900000|2020-08-26 11:05:00|2092.49|2092.49|2092.31|2092.31|2092.77|2092.77|2091.97|2091.97|0
1598440200000|2020-08-26 11:10:00|2092.13|2092.13|2091.1|2091.1|2092.26|2092.26|2090.68|2090.68|0
1598440500000|2020-08-26 11:15:00|2091.06|2091.06|2094.66|2094.66|2094.66|2094.66|2091.06|2091.06|0
1598440800000|2020-08-26 11:20:00|2094.86|2094.86|2095.96|2095.96|2095.96|2095.96|2094.23|2094.23|0
1598441100000|2020-08-26 11:25:00|2095.89|2095.89|2096.08|2096.08|2096.15|2096.15|2095.56|2095.56|0
1598441400000|2020-08-26 11:30:00|2096.31|2096.31|2097.03|2097.03|2097.03|2097.03|2095.94|2095.94|0
1598441700000|2020-08-26 11:35:00|2096.8|2096.8|2096.26|2096.26|2096.8|2096.8|2095.92|2095.92|0
1598442000000|2020-08-26 11:40:00|2095.97|2095.97|2097.12|2097.12|2097.19|2097.19|2095.97|2095.97|0
1598442300000|2020-08-26 11:45:00|2096.89|2096.89|2097.62|2097.62|2097.72|2097.72|2096.37|2096.37|0
1598442600000|2020-08-26 11:50:00|2097.35|2097.35|2096.33|2096.33|2097.52|2097.52|2096.33|2096.33|0
1598442900000|2020-08-26 11:55:00|2096.26|2096.26|2095.18|2095.18|2096.66|2096.66|2094.68|2094.68|0
1598443200000|2020-08-26 12:00:00|2095.41|2095.41|2094.1|2094.1|2095.48|2095.48|2094.1|2094.1|0
1598443500000|2020-08-26 12:05:00|2093.63|2093.63|2094.15|2094.15|2094.37|2094.37|2093.5|2093.5|0
1598443800000|2020-08-26 12:10:00|2094.22|2094.22|2094.38|2094.38|2094.38|2094.38|2093.55|2093.55|0
1598444100000|2020-08-26 12:15:00|2094.52|2094.52|2095.28|2095.28|2095.84|2095.84|2094.07|2094.07|0
1598444400000|2020-08-26 12:20:00|2095.31|2095.31|2093.54|2093.54|2095.34|2095.34|2093.54|2093.54|0
1598444700000|2020-08-26 12:25:00|2093.34|2093.34|2093.77|2093.77|2093.77|2093.77|2093.1|2093.1|0
1598445000000|2020-08-26 12:30:00|2094|2094|2093.36|2093.36|2094|2094|2092.16|2092.16|0
1598445300000|2020-08-26 12:35:00|2093.59|2093.59|2095.75|2095.75|2095.75|2095.75|2093.45|2093.45|0
1598445600000|2020-08-26 12:40:00|2095.69|2095.69|2095.02|2095.02|2096.87|2096.87|2094.83|2094.83|0
1598445900000|2020-08-26 12:45:00|2094.79|2094.79|2094.49|2094.49|2095.47|2095.47|2094.19|2094.19|0
1598446200000|2020-08-26 12:50:00|2094.42|2094.42|2094.54|2094.54|2095.18|2095.18|2094.08|2094.08|0
1598446500000|2020-08-26 12:55:00|2094.61|2094.61|2094.99|2094.99|2095.52|2095.52|2094.09|2094.09|0
1598446800000|2020-08-26 13:00:00|2095.05|2095.05|2095.85|2095.85|2095.85|2095.85|2094.86|2094.86|0
1598447100000|2020-08-26 13:05:00|2095.72|2095.72|2097.72|2097.72|2098.31|2098.31|2095.72|2095.72|0
1598447400000|2020-08-26 13:10:00|2097.49|2097.49|2094.78|2094.78|2097.56|2097.56|2094.78|2094.78|0
1598447700000|2020-08-26 13:15:00|2093.86|2093.86|2095.23|2095.23|2095.23|2095.23|2093.52|2093.52|0
1598448000000|2020-08-26 13:20:00|2095.1|2095.1|2091.54|2091.54|2095.1|2095.1|2091.2|2091.2|0
1598448300000|2020-08-26 13:25:00|2091.19|2091.19|2089.15|2089.15|2091.26|2091.26|2089.15|2089.15|0
1598448600000|2020-08-26 13:30:00|2089.05|2089.05|2093.16|2093.16|2093.16|2093.16|2088.5|2088.5|0
1598448900000|2020-08-26 13:35:00|2093.13|2093.13|2098.51|2098.51|2098.73|2098.73|2093.13|2093.13|0
1598449200000|2020-08-26 13:40:00|2098.44|2098.44|2095.96|2095.96|2098.51|2098.51|2095.58|2095.58|0
1598449500000|2020-08-26 13:45:00|2096.3|2096.3|2098.93|2098.93|2098.93|2098.93|2096.26|2096.26|0
1598449800000|2020-08-26 13:50:00|2098.46|2098.46|2097.6|2097.6|2099.32|2099.32|2097.6|2097.6|0
1598450100000|2020-08-26 13:55:00|2097.67|2097.67|2100.48|2100.48|2101.63|2101.63|2097.67|2097.67|0
1598450400000|2020-08-26 14:00:00|2100.71|2100.71|2099.97|2099.97|2101.81|2101.81|2099.74|2099.74|0
1598450700000|2020-08-26 14:05:00|2100.04|2100.04|2100.21|2100.21|2101.3|2101.3|2099.95|2099.95|0
1598451000000|2020-08-26 14:10:00|2100.24|2100.24|2101.46|2101.46|2101.59|2101.59|2100.24|2100.24|0
1598451300000|2020-08-26 14:15:00|2101.33|2101.33|2101.18|2101.18|2101.85|2101.85|2101.01|2101.01|0
1598451600000|2020-08-26 14:20:00|2101.05|2101.05|2101.41|2101.41|2101.41|2101.41|2100.08|2100.08|0
1598451900000|2020-08-26 14:25:00|2101.54|2101.54|2102.15|2102.15|2102.46|2102.46|2100.99|2100.99|0
1598452200000|2020-08-26 14:30:00|2102.29|2102.29|2101.31|2101.31|2102.5|2102.5|2101.28|2101.28|0
1598452500000|2020-08-26 14:35:00|2101.87|2101.87|2103.66|2103.66|2104.24|2104.24|2101.68|2101.68|0
1598452800000|2020-08-26 14:40:00|2103.44|2103.44|2105.7|2105.7|2105.7|2105.7|2103.21|2103.21|0
1598453100000|2020-08-26 14:45:00|2105.77|2105.77|2107.99|2107.99|2107.99|2107.99|2105.41|2105.41|0
1598453400000|2020-08-26 14:50:00|2107.76|2107.76|2109.36|2109.36|2109.98|2109.98|2107.54|2107.54|0
1598453700000|2020-08-26 14:55:00|2109.1|2109.1|2112|2112|2112.24|2112.24|2108.59|2108.59|0
1598454000000|2020-08-26 15:00:00|2112.14|2112.14|2114.23|2114.23|2114.79|2114.79|2111.78|2111.78|0
1598454300000|2020-08-26 15:05:00|2113.96|2113.96|2110.02|2110.02|2113.96|2113.96|2109.33|2109.33|0
1598454600000|2020-08-26 15:10:00|2109.84|2109.84|2111.54|2111.54|2112.45|2112.45|2109.84|2109.84|0
1598454900000|2020-08-26 15:15:00|2111.83|2111.83|2113.88|2113.88|2114.7|2114.7|2111.83|2111.83|0
1598455200000|2020-08-26 15:20:00|2113.81|2113.81|2116.39|2116.39|2116.44|2116.44|2113.67|2113.67|0
1598455500000|2020-08-26 15:25:00|2116.43|2116.43|2117.02|2117.02|2117.74|2117.74|2116.13|2116.13|0
1598512500000|2020-08-27 07:15:00|2129.35|2129.35|2131.8|2131.8|2131.8|2131.8|2127.42|2127.42|0
1598512800000|2020-08-27 07:20:00|2132.09|2132.09|2130.21|2130.21|2132.09|2132.09|2129.15|2129.15|0
1598513100000|2020-08-27 07:25:00|2131.15|2131.15|2127.35|2127.35|2132.05|2132.05|2126.31|2126.31|0
1598513400000|2020-08-27 07:30:00|2127.75|2127.75|2130.85|2130.85|2131.39|2131.39|2127.08|2127.08|0
1598513700000|2020-08-27 07:35:00|2130.98|2130.98|2133.16|2133.16|2134.97|2134.97|2130.83|2130.83|0
1598514000000|2020-08-27 07:40:00|2133.29|2133.29|2133.16|2133.16|2135.73|2135.73|2132.09|2132.09|0
1598514300000|2020-08-27 07:45:00|2133.7|2133.7|2135.12|2135.12|2136.04|2136.04|2133.7|2133.7|0
1598514600000|2020-08-27 07:50:00|2134.45|2134.45|2134.4|2134.4|2135.38|2135.38|2134.14|2134.14|0
1598514900000|2020-08-27 07:55:00|2134.81|2134.81|2134.21|2134.21|2137.05|2137.05|2134.07|2134.07|0
1598515200000|2020-08-27 08:00:00|2134.17|2134.17|2135.92|2135.92|2135.92|2135.92|2131.1|2131.1|0
1598515500000|2020-08-27 08:05:00|2136.05|2136.05|2137.75|2137.75|2137.75|2137.75|2134.85|2134.85|0
1598515800000|2020-08-27 08:10:00|2137.49|2137.49|2136.14|2136.14|2137.56|2137.56|2135.68|2135.68|0
1598516100000|2020-08-27 08:15:00|2135.91|2135.91|2140.61|2140.61|2140.61|2140.61|2135.91|2135.91|0
1598516400000|2020-08-27 08:20:00|2140.2|2140.2|2136.37|2136.37|2140.84|2140.84|2136.37|2136.37|0
1598516700000|2020-08-27 08:25:00|2136.1|2136.1|2137.1|2137.1|2137.56|2137.56|2135.38|2135.38|0
1598517000000|2020-08-27 08:30:00|2137.56|2137.56|2139.97|2139.97|2140.68|2140.68|2137.56|2137.56|0
1598517300000|2020-08-27 08:35:00|2138.9|2138.9|2136.03|2136.03|2138.9|2138.9|2135.87|2135.87|0
1598517600000|2020-08-27 08:40:00|2135.76|2135.76|2136.57|2136.57|2136.57|2136.57|2134.83|2134.83|0
1598517900000|2020-08-27 08:45:00|2136.84|2136.84|2137.26|2137.26|2137.43|2137.43|2135.8|2135.8|0
1598518200000|2020-08-27 08:50:00|2136.8|2136.8|2134.75|2134.75|2136.8|2136.8|2134.75|2134.75|0
1598518500000|2020-08-27 08:55:00|2135.04|2135.04|2136.7|2136.7|2137.64|2137.64|2135.04|2135.04|0
1598518800000|2020-08-27 09:00:00|2136.57|2136.57|2133.87|2133.87|2136.97|2136.97|2133.14|2133.14|0
1598519100000|2020-08-27 09:05:00|2133.74|2133.74|2136.88|2136.88|2136.88|2136.88|2133.74|2133.74|0
1598519400000|2020-08-27 09:10:00|2136.99|2136.99|2135.75|2135.75|2137.5|2137.5|2135.75|2135.75|0
1598519700000|2020-08-27 09:15:00|2135.79|2135.79|2136.49|2136.49|2137.42|2137.42|2135.55|2135.55|0
1598520000000|2020-08-27 09:20:00|2136.26|2136.26|2138.07|2138.07|2138.13|2138.13|2136.26|2136.26|0
1598520300000|2020-08-27 09:25:00|2137.8|2137.8|2133.51|2133.51|2137.8|2137.8|2133.51|2133.51|0
1598520600000|2020-08-27 09:30:00|2133.37|2133.37|2135.54|2135.54|2135.54|2135.54|2133.23|2133.23|0
1598520900000|2020-08-27 09:35:00|2135.67|2135.67|2136.33|2136.33|2137.46|2137.46|2135.54|2135.54|0
1598521200000|2020-08-27 09:40:00|2136.47|2136.47|2137.07|2137.07|2137.07|2137.07|2136.47|2136.47|0
1598521500000|2020-08-27 09:45:00|2136.94|2136.94|2136.08|2136.08|2136.94|2136.94|2135.54|2135.54|0
1598521800000|2020-08-27 09:50:00|2136.31|2136.31|2136.04|2136.04|2136.88|2136.88|2135.7|2135.7|0
1598522100000|2020-08-27 09:55:00|2135.94|2135.94|2136.88|2136.88|2137.77|2137.77|2135.87|2135.87|0
1598522400000|2020-08-27 10:00:00|2137.11|2137.11|2138.29|2138.29|2138.8|2138.8|2136.96|2136.96|0
1598522700000|2020-08-27 10:05:00|2138.43|2138.43|2139.77|2139.77|2139.77|2139.77|2137.94|2137.94|0
1598523000000|2020-08-27 10:10:00|2140.04|2140.04|2138.3|2138.3|2140.62|2140.62|2138.3|2138.3|0
1598523300000|2020-08-27 10:15:00|2138.43|2138.43|2138.64|2138.64|2138.83|2138.83|2138.11|2138.11|0
1598523600000|2020-08-27 10:20:00|2138.87|2138.87|2140.6|2140.6|2140.6|2140.6|2138.69|2138.69|0
1598523900000|2020-08-27 10:25:00|2140.7|2140.7|2139.42|2139.42|2140.7|2140.7|2139.06|2139.06|0
1598524200000|2020-08-27 10:30:00|2139.02|2139.02|2136.71|2136.71|2139.77|2139.77|2136.71|2136.71|0
1598524500000|2020-08-27 10:35:00|2136.44|2136.44|2138.29|2138.29|2138.49|2138.49|2135.93|2135.93|0
1598524800000|2020-08-27 10:40:00|2138.41|2138.41|2136.64|2136.64|2138.41|2138.41|2136.64|2136.64|0
1598525100000|2020-08-27 10:45:00|2136.68|2136.68|2137.34|2137.34|2137.34|2137.34|2136.34|2136.34|0
1598525400000|2020-08-27 10:50:00|2137.31|2137.31|2135.93|2135.93|2137.34|2137.34|2135.65|2135.65|0
1598525700000|2020-08-27 10:55:00|2136.06|2136.06|2134.36|2134.36|2136.06|2136.06|2134.32|2134.32|0
1598526000000|2020-08-27 11:00:00|2134.83|2134.83|2136.34|2136.34|2137.07|2137.07|2133.2|2133.2|0
1598526300000|2020-08-27 11:05:00|2135.94|2135.94|2133.96|2133.96|2135.94|2135.94|2133.96|2133.96|0
1598526600000|2020-08-27 11:10:00|2134.54|2134.54|2131.63|2131.63|2134.77|2134.77|2131.63|2131.63|0
1598526900000|2020-08-27 11:15:00|2131.56|2131.56|2131.39|2131.39|2131.7|2131.7|2130.63|2130.63|0
1598527200000|2020-08-27 11:20:00|2131.62|2131.62|2131.56|2131.56|2132.48|2132.48|2131.56|2131.56|0
1598527500000|2020-08-27 11:25:00|2131.3|2131.3|2134.24|2134.24|2134.24|2134.24|2131.06|2131.06|0
1598527800000|2020-08-27 11:30:00|2134.51|2134.51|2135.93|2135.93|2136.21|2136.21|2134.38|2134.38|0
1598528100000|2020-08-27 11:35:00|2136.42|2136.42|2136.14|2136.14|2137.13|2137.13|2135.64|2135.64|0
1598528400000|2020-08-27 11:40:00|2136.49|2136.49|2136.85|2136.85|2137.91|2137.91|2136.49|2136.49|0
1598528700000|2020-08-27 11:45:00|2136.45|2136.45|2135.29|2135.29|2136.85|2136.85|2135.29|2135.29|0
1598529000000|2020-08-27 11:50:00|2135.06|2135.06|2134.53|2134.53|2135.44|2135.44|2134.51|2134.51|0
1598529300000|2020-08-27 11:55:00|2133.86|2133.86|2132.74|2132.74|2133.86|2133.86|2132.67|2132.67|0
1598529600000|2020-08-27 12:00:00|2132.61|2132.61|2132.89|2132.89|2132.89|2132.89|2131.95|2131.95|0
1598529900000|2020-08-27 12:05:00|2132.77|2132.77|2130.97|2130.97|2133.5|2133.5|2130.74|2130.74|0
1598530200000|2020-08-27 12:10:00|2130.7|2130.7|2129.83|2129.83|2130.7|2130.7|2129.79|2129.79|0
1598530500000|2020-08-27 12:15:00|2129.69|2129.69|2129.39|2129.39|2129.83|2129.83|2128.88|2128.88|0
1598530800000|2020-08-27 12:20:00|2129.13|2129.13|2129.5|2129.5|2129.85|2129.85|2128.87|2128.87|0
1598531100000|2020-08-27 12:25:00|2129.73|2129.73|2129.09|2129.09|2129.8|2129.8|2128.87|2128.87|0
1598531400000|2020-08-27 12:30:00|2128.94|2128.94|2126.2|2126.2|2128.99|2128.99|2126.2|2126.2|0
1598531700000|2020-08-27 12:35:00|2125.97|2125.97|2122.49|2122.49|2125.97|2125.97|2121.82|2121.82|0
1598532000000|2020-08-27 12:40:00|2122.72|2122.72|2124.84|2124.84|2124.97|2124.97|2122.72|2122.72|0
1598532300000|2020-08-27 12:45:00|2125.07|2125.07|2124.51|2124.51|2125.57|2125.57|2124.11|2124.11|0
1598532600000|2020-08-27 12:50:00|2124.54|2124.54|2125.62|2125.62|2126.16|2126.16|2124.25|2124.25|0
1598532900000|2020-08-27 12:55:00|2125.39|2125.39|2124.47|2124.47|2125.44|2125.44|2124.47|2124.47|0
1598533200000|2020-08-27 13:00:00|2124.4|2124.4|2123.56|2123.56|2124.63|2124.63|2123.16|2123.16|0
1598533500000|2020-08-27 13:05:00|2123.27|2123.27|2121.08|2121.08|2123.94|2123.94|2120.9|2120.9|0
1598533800000|2020-08-27 13:10:00|2121.31|2121.31|2123.87|2123.87|2123.87|2123.87|2121.13|2121.13|0
1598534100000|2020-08-27 13:15:00|2123.6|2123.6|2125.11|2125.11|2125.44|2125.44|2123.6|2123.6|0
1598534400000|2020-08-27 13:20:00|2124.88|2124.88|2124.76|2124.76|2125.4|2125.4|2124.75|2124.75|0
1598534700000|2020-08-27 13:25:00|2124.47|2124.47|2124.45|2124.45|2125.68|2125.68|2123.88|2123.88|0
1598535000000|2020-08-27 13:30:00|2124.35|2124.35|2117.96|2117.96|2124.44|2124.44|2117.37|2117.37|0
1598535300000|2020-08-27 13:35:00|2117.85|2117.85|2114.58|2114.58|2117.85|2117.85|2114.29|2114.29|0
1598535600000|2020-08-27 13:40:00|2114.81|2114.81|2117.18|2117.18|2117.69|2117.69|2114.77|2114.77|0
1598535900000|2020-08-27 13:45:00|2116.64|2116.64|2116.5|2116.5|2117.28|2117.28|2114.08|2114.08|0
1598536200000|2020-08-27 13:50:00|2116.27|2116.27|2118.96|2118.96|2119.46|2119.46|2115.41|2115.41|0
1598536500000|2020-08-27 13:55:00|2119.23|2119.23|2119.16|2119.16|2120.77|2120.77|2118.17|2118.17|0
1598536800000|2020-08-27 14:00:00|2119.39|2119.39|2116.02|2116.02|2119.39|2119.39|2115.6|2115.6|0
1598537100000|2020-08-27 14:05:00|2116.29|2116.29|2110.81|2110.81|2116.29|2116.29|2109.98|2109.98|0
1598537400000|2020-08-27 14:10:00|2110.68|2110.68|2108.78|2108.78|2110.68|2110.68|2107.85|2107.85|0
1598537700000|2020-08-27 14:15:00|2109.04|2109.04|2111.29|2111.29|2111.29|2111.29|2107.36|2107.36|0
1598538000000|2020-08-27 14:20:00|2111|2111|2113.83|2113.83|2113.99|2113.99|2110.5|2110.5|0
1598538300000|2020-08-27 14:25:00|2113.93|2113.93|2117.75|2117.75|2117.75|2117.75|2113.93|2113.93|0
1598538600000|2020-08-27 14:30:00|2117.29|2117.29|2117.37|2117.37|2117.4|2117.4|2116.36|2116.36|0
1598538900000|2020-08-27 14:35:00|2117.24|2117.24|2116.47|2116.47|2117.24|2117.24|2114.97|2114.97|0
1598539200000|2020-08-27 14:40:00|2116.44|2116.44|2117.43|2117.43|2117.84|2117.84|2115.98|2115.98|0
1598539500000|2020-08-27 14:45:00|2117.3|2117.3|2118.15|2118.15|2118.22|2118.22|2116.77|2116.77|0
1598539800000|2020-08-27 14:50:00|2118.01|2118.01|2118.07|2118.07|2119.29|2119.29|2117.81|2117.81|0
1598540100000|2020-08-27 14:55:00|2117.78|2117.78|2119.78|2119.78|2119.78|2119.78|2117.15|2117.15|0
1598540400000|2020-08-27 15:00:00|2119.09|2119.09|2118.65|2118.65|2120.21|2120.21|2118.19|2118.19|0
1598540700000|2020-08-27 15:05:00|2118.52|2118.52|2118.55|2118.55|2118.78|2118.78|2117.73|2117.73|0
1598541000000|2020-08-27 15:10:00|2118.32|2118.32|2118.11|2118.11|2119.49|2119.49|2118.11|2118.11|0
1598541300000|2020-08-27 15:15:00|2118.26|2118.26|2117.48|2117.48|2118.77|2118.77|2117.13|2117.13|0
1598541600000|2020-08-27 15:20:00|2117.02|2117.02|2116.27|2116.27|2117.02|2117.02|2114.67|2114.67|0
1598541900000|2020-08-27 15:25:00|2116.04|2116.04|2116.02|2116.02|2117.26|2117.26|2113.9|2113.9|0
1598598900000|2020-08-28 07:15:00|2103.72|2103.72|2104.94|2104.94|2105.71|2105.71|2102.52|2102.52|0
1598599200000|2020-08-28 07:20:00|2105.4|2105.4|2100.06|2100.06|2105.4|2105.4|2099.79|2099.79|0
1598599500000|2020-08-28 07:25:00|2099.6|2099.6|2099.28|2099.28|2099.6|2099.6|2096.69|2096.69|0
1598599800000|2020-08-28 07:30:00|2099.69|2099.69|2090.51|2090.51|2099.69|2099.69|2089.08|2089.08|0
1598600100000|2020-08-28 07:35:00|2091.06|2091.06|2092.63|2092.63|2094.61|2094.61|2090.52|2090.52|0
1598600400000|2020-08-28 07:40:00|2092.34|2092.34|2092.38|2092.38|2092.48|2092.48|2089.16|2089.16|0
1598600700000|2020-08-28 07:45:00|2092.11|2092.11|2094.41|2094.41|2094.49|2094.49|2092.04|2092.04|0
1598601000000|2020-08-28 07:50:00|2094.14|2094.14|2091.7|2091.7|2094.14|2094.14|2090.73|2090.73|0
1598601300000|2020-08-28 07:55:00|2091.97|2091.97|2096.34|2096.34|2096.71|2096.71|2091.97|2091.97|0
1598601600000|2020-08-28 08:00:00|2096.41|2096.41|2097.72|2097.72|2097.89|2097.89|2095.46|2095.46|0
1598601900000|2020-08-28 08:05:00|2097.64|2097.64|2097.83|2097.83|2099.2|2099.2|2097.01|2097.01|0
1598602200000|2020-08-28 08:10:00|2097.7|2097.7|2101.46|2101.46|2101.96|2101.96|2097.56|2097.56|0
1598602500000|2020-08-28 08:15:00|2101.2|2101.2|2098.88|2098.88|2102.59|2102.59|2098.88|2098.88|0
1598602800000|2020-08-28 08:20:00|2097.26|2097.26|2102.07|2102.07|2103.22|2103.22|2097.18|2097.18|0
1598603100000|2020-08-28 08:25:00|2101.84|2101.84|2102.99|2102.99|2103.68|2103.68|2100.96|2100.96|0
1598603400000|2020-08-28 08:30:00|2103.25|2103.25|2098.7|2098.7|2103.25|2103.25|2098.7|2098.7|0
1598603700000|2020-08-28 08:35:00|2098.49|2098.49|2098.79|2098.79|2099.02|2099.02|2097.94|2097.94|0
1598604000000|2020-08-28 08:40:00|2099.15|2099.15|2094.83|2094.83|2099.25|2099.25|2094.72|2094.72|0
1598604300000|2020-08-28 08:45:00|2094.49|2094.49|2098.79|2098.79|2098.79|2098.79|2094.45|2094.45|0
1598604600000|2020-08-28 08:50:00|2097.8|2097.8|2097.64|2097.64|2097.8|2097.8|2096.46|2096.46|0
1598604900000|2020-08-28 08:55:00|2097.61|2097.61|2097.14|2097.14|2098.56|2098.56|2097.14|2097.14|0
1598605200000|2020-08-28 09:00:00|2096.87|2096.87|2097.78|2097.78|2098.67|2098.67|2096.87|2096.87|0
1598605500000|2020-08-28 09:05:00|2097.32|2097.32|2096.87|2096.87|2099.29|2099.29|2096.87|2096.87|0
1598605800000|2020-08-28 09:10:00|2097.13|2097.13|2096.83|2096.83|2097.44|2097.44|2095.91|2095.91|0
1598606100000|2020-08-28 09:15:00|2096.96|2096.96|2097.43|2097.43|2097.74|2097.74|2096.84|2096.84|0
1598606400000|2020-08-28 09:20:00|2097.3|2097.3|2093.38|2093.38|2097.43|2097.43|2093.38|2093.38|0
1598606700000|2020-08-28 09:25:00|2093.12|2093.12|2092.85|2092.85|2094.16|2094.16|2092.43|2092.43|0
1598607000000|2020-08-28 09:30:00|2093.12|2093.12|2093.14|2093.14|2094.43|2094.43|2092.98|2092.98|0
1598607300000|2020-08-28 09:35:00|2093.6|2093.6|2094.55|2094.55|2095.24|2095.24|2092.93|2092.93|0
1598607600000|2020-08-28 09:40:00|2094.73|2094.73|2096.88|2096.88|2097.25|2097.25|2094.73|2094.73|0
1598607900000|2020-08-28 09:45:00|2096.19|2096.19|2096.33|2096.33|2097.08|2097.08|2095.7|2095.7|0
1598608200000|2020-08-28 09:50:00|2096.61|2096.61|2095.72|2095.72|2096.61|2096.61|2095.72|2095.72|0
1598608500000|2020-08-28 09:55:00|2095.65|2095.65|2098.13|2098.13|2098.29|2098.29|2095.65|2095.65|0
1598608800000|2020-08-28 10:00:00|2098.81|2098.81|2095.81|2095.81|2098.81|2098.81|2095.08|2095.08|0
1598609100000|2020-08-28 10:05:00|2095.74|2095.74|2093.07|2093.07|2096.35|2096.35|2093.07|2093.07|0
1598609400000|2020-08-28 10:10:00|2092.53|2092.53|2092.08|2092.08|2092.53|2092.53|2091.4|2091.4|0
1598609700000|2020-08-28 10:15:00|2092.04|2092.04|2091.94|2091.94|2092.06|2092.06|2091.11|2091.11|0
1598610000000|2020-08-28 10:20:00|2091.71|2091.71|2090.83|2090.83|2092.81|2092.81|2090.83|2090.83|0
1598610300000|2020-08-28 10:25:00|2091.52|2091.52|2093.12|2093.12|2093.27|2093.27|2091.52|2091.52|0
1598610600000|2020-08-28 10:30:00|2092.83|2092.83|2093.69|2093.69|2093.76|2093.76|2092.47|2092.47|0
1598610900000|2020-08-28 10:35:00|2093.66|2093.66|2097.49|2097.49|2097.49|2097.49|2093.66|2093.66|0
1598611200000|2020-08-28 10:40:00|2097.59|2097.59|2097.04|2097.04|2097.7|2097.7|2096.9|2096.9|0
1598611500000|2020-08-28 10:45:00|2096.94|2096.94|2095.48|2095.48|2097.17|2097.17|2094.95|2094.95|0
1598611800000|2020-08-28 10:50:00|2095.61|2095.61|2094.47|2094.47|2095.61|2095.61|2093.71|2093.71|0
1598612100000|2020-08-28 10:55:00|2094.61|2094.61|2093.58|2093.58|2094.61|2094.61|2092.33|2092.33|0
1598612400000|2020-08-28 11:00:00|2094.07|2094.07|2096.87|2096.87|2096.87|2096.87|2092.63|2092.63|0
1598612700000|2020-08-28 11:05:00|2096.97|2096.97|2096.68|2096.68|2097.51|2097.51|2096.24|2096.24|0
1598613000000|2020-08-28 11:10:00|2096.91|2096.91|2097.89|2097.89|2098.71|2098.71|2096.76|2096.76|0
1598613300000|2020-08-28 11:15:00|2098.02|2098.02|2097.07|2097.07|2098.18|2098.18|2096.52|2096.52|0
1598613600000|2020-08-28 11:20:00|2097.11|2097.11|2097.58|2097.58|2097.69|2097.69|2097.11|2097.11|0
1598613900000|2020-08-28 11:25:00|2097.13|2097.13|2099.15|2099.15|2099.15|2099.15|2096.41|2096.41|0
1598614200000|2020-08-28 11:30:00|2099.38|2099.38|2098.64|2098.64|2100.48|2100.48|2098.57|2098.57|0
1598614500000|2020-08-28 11:35:00|2098.37|2098.37|2095.2|2095.2|2098.37|2098.37|2095.2|2095.2|0
1598614800000|2020-08-28 11:40:00|2094.97|2094.97|2094.76|2094.76|2095.47|2095.47|2094.41|2094.41|0
1598615100000|2020-08-28 11:45:00|2094.52|2094.52|2095.01|2095.01|2095.38|2095.38|2094.52|2094.52|0
1598615400000|2020-08-28 11:50:00|2095.28|2095.28|2095.28|2095.28|2095.67|2095.67|2094.64|2094.64|0
1598615700000|2020-08-28 11:55:00|2095.05|2095.05|2093.82|2093.82|2095.34|2095.34|2093.82|2093.82|0
1598616000000|2020-08-28 12:00:00|2093.68|2093.68|2091.84|2091.84|2093.68|2093.68|2091.84|2091.84|0
1598616300000|2020-08-28 12:05:00|2091.71|2091.71|2091.64|2091.64|2092.23|2092.23|2091.44|2091.44|0
1598616600000|2020-08-28 12:10:00|2092.1|2092.1|2094.29|2094.29|2094.72|2094.72|2092.03|2092.03|0
1598616900000|2020-08-28 12:15:00|2094.15|2094.15|2095.16|2095.16|2095.16|2095.16|2093.79|2093.79|0
1598617200000|2020-08-28 12:20:00|2095.27|2095.27|2096.95|2096.95|2096.95|2096.95|2095.23|2095.23|0
1598617500000|2020-08-28 12:25:00|2096.72|2096.72|2095.87|2095.87|2096.86|2096.86|2095.75|2095.75|0
1598617800000|2020-08-28 12:30:00|2096|2096|2095.86|2095.86|2096.53|2096.53|2095.49|2095.49|0
1598618100000|2020-08-28 12:35:00|2095.79|2095.79|2095.53|2095.53|2095.82|2095.82|2094.55|2094.55|0
1598618400000|2020-08-28 12:40:00|2095.68|2095.68|2096.41|2096.41|2096.54|2096.54|2095.17|2095.17|0
1598618700000|2020-08-28 12:45:00|2096.53|2096.53|2097.27|2097.27|2097.78|2097.78|2096.41|2096.41|0
1598619000000|2020-08-28 12:50:00|2096.91|2096.91|2098.23|2098.23|2098.76|2098.76|2096.28|2096.28|0
1598619300000|2020-08-28 12:55:00|2098.46|2098.46|2098.06|2098.06|2098.46|2098.46|2097.06|2097.06|0
1598619600000|2020-08-28 13:00:00|2098.19|2098.19|2101.46|2101.46|2101.75|2101.75|2098.16|2098.16|0
1598619900000|2020-08-28 13:05:00|2101.32|2101.32|2100.46|2100.46|2101.32|2101.32|2099.63|2099.63|0
1598620200000|2020-08-28 13:10:00|2100.49|2100.49|2101.24|2101.24|2101.24|2101.24|2099.62|2099.62|0
1598620500000|2020-08-28 13:15:00|2101.35|2101.35|2100.41|2100.41|2102.2|2102.2|2100.41|2100.41|0
1598620800000|2020-08-28 13:20:00|2100.56|2100.56|2100.44|2100.44|2100.93|2100.93|2100.23|2100.23|0
1598621100000|2020-08-28 13:25:00|2100.56|2100.56|2100.42|2100.42|2100.56|2100.56|2099.72|2099.72|0
1598621400000|2020-08-28 13:30:00|2100.29|2100.29|2101.23|2101.23|2101.23|2101.23|2098.43|2098.43|0
1598621700000|2020-08-28 13:35:00|2101.3|2101.3|2102.99|2102.99|2104.83|2104.83|2100.84|2100.84|0
1598622000000|2020-08-28 13:40:00|2103.12|2103.12|2105.41|2105.41|2105.75|2105.75|2102.99|2102.99|0
1598622300000|2020-08-28 13:45:00|2105.28|2105.28|2101.38|2101.38|2105.28|2105.28|2101.38|2101.38|0
1598622600000|2020-08-28 13:50:00|2101.48|2101.48|2102.3|2102.3|2102.3|2102.3|2100.48|2100.48|0
1598622900000|2020-08-28 13:55:00|2102.27|2102.27|2102.56|2102.56|2102.56|2102.56|2101.6|2101.6|0
1598623200000|2020-08-28 14:00:00|2102.68|2102.68|2103.28|2103.28|2104.88|2104.88|2102.64|2102.64|0
1598623500000|2020-08-28 14:05:00|2103.05|2103.05|2102.81|2102.81|2104.89|2104.89|2102.81|2102.81|0
1598623800000|2020-08-28 14:10:00|2102.84|2102.84|2102.13|2102.13|2103.39|2103.39|2102.06|2102.06|0
1598624100000|2020-08-28 14:15:00|2102.36|2102.36|2101.47|2101.47|2102.36|2102.36|2100.98|2100.98|0
1598624400000|2020-08-28 14:20:00|2101.24|2101.24|2103.68|2103.68|2103.88|2103.88|2101.01|2101.01|0
1598624700000|2020-08-28 14:25:00|2103.55|2103.55|2104.64|2104.64|2104.64|2104.64|2102.83|2102.83|0
1598625000000|2020-08-28 14:30:00|2104.51|2104.51|2102.33|2102.33|2105.62|2105.62|2102.2|2102.2|0
1598625300000|2020-08-28 14:35:00|2102.3|2102.3|2104.13|2104.13|2104.13|2104.13|2101.91|2101.91|0
1598625600000|2020-08-28 14:40:00|2104.2|2104.2|2104.84|2104.84|2105.23|2105.23|2104.07|2104.07|0
1598625900000|2020-08-28 14:45:00|2104.61|2104.61|2102.72|2102.72|2104.61|2104.61|2102.06|2102.06|0
1598626200000|2020-08-28 14:50:00|2102.49|2102.49|2098.89|2098.89|2102.53|2102.53|2097.35|2097.35|0
1598626500000|2020-08-28 14:55:00|2099.04|2099.04|2096.4|2096.4|2099.21|2099.21|2096.4|2096.4|0
1598626800000|2020-08-28 15:00:00|2096.44|2096.44|2098.25|2098.25|2098.83|2098.83|2096.27|2096.27|0
1598627100000|2020-08-28 15:05:00|2098.71|2098.71|2100.76|2100.76|2101.7|2101.7|2098.71|2098.71|0
1598627400000|2020-08-28 15:10:00|2100.8|2100.8|2099.78|2099.78|2101.31|2101.31|2099.78|2099.78|0
1598627700000|2020-08-28 15:15:00|2099.74|2099.74|2100.84|2100.84|2100.91|2100.91|2099.46|2099.46|0
1598628000000|2020-08-28 15:20:00|2101.07|2101.07|2102.1|2102.1|2102.39|2102.39|2101.07|2101.07|0
1598628300000|2020-08-28 15:25:00|2102.06|2102.06|2101|2101|2102.81|2102.81|2100.52|2100.52|0
1598944500000|2020-09-01 07:15:00|2100.44|2100.44|2103.35|2103.35|2105.93|2105.93|2098.96|2098.96|0
1598944800000|2020-09-01 07:20:00|2101.88|2101.88|2103.49|2103.49|2105.59|2105.59|2100.9|2100.9|0
1598945100000|2020-09-01 07:25:00|2103.26|2103.26|2100.96|2100.96|2104.77|2104.77|2100.96|2100.96|0
1598945400000|2020-09-01 07:30:00|2101.49|2101.49|2099.27|2099.27|2102.53|2102.53|2097.97|2097.97|0
1598945700000|2020-09-01 07:35:00|2099.4|2099.4|2103.95|2103.95|2105.15|2105.15|2099.4|2099.4|0
1598946000000|2020-09-01 07:40:00|2104.31|2104.31|2104.49|2104.49|2106.39|2106.39|2103.48|2103.48|0
1598946300000|2020-09-01 07:45:00|2104.52|2104.52|2096.63|2096.63|2104.56|2104.56|2096.63|2096.63|0
1598946600000|2020-09-01 07:50:00|2096.48|2096.48|2087.31|2087.31|2096.48|2096.48|2087.08|2087.08|0
1598946900000|2020-09-01 07:55:00|2087.43|2087.43|2084.74|2084.74|2087.43|2087.43|2083.76|2083.76|0
1598947200000|2020-09-01 08:00:00|2084.51|2084.51|2082.9|2082.9|2085.07|2085.07|2081.37|2081.37|0
1598947500000|2020-09-01 08:05:00|2082.79|2082.79|2087.07|2087.07|2087.07|2087.07|2082.79|2082.79|0
1598947800000|2020-09-01 08:10:00|2087.2|2087.2|2083.9|2083.9|2087.2|2087.2|2083.9|2083.9|0
1598948100000|2020-09-01 08:15:00|2083.67|2083.67|2084.91|2084.91|2085.39|2085.39|2082.15|2082.15|0
1598948400000|2020-09-01 08:20:00|2084.64|2084.64|2086.46|2086.46|2086.46|2086.46|2084.64|2084.64|0
1598948700000|2020-09-01 08:25:00|2086.69|2086.69|2089.81|2089.81|2091.64|2091.64|2086.69|2086.69|0
1598949000000|2020-09-01 08:30:00|2089.58|2089.58|2090.71|2090.71|2091.27|2091.27|2086.4|2086.4|0
1598949300000|2020-09-01 08:35:00|2090.61|2090.61|2092.98|2092.98|2093.58|2093.58|2090.24|2090.24|0
1598949600000|2020-09-01 08:40:00|2093.28|2093.28|2090.55|2090.55|2093.28|2093.28|2088.74|2088.74|0
1598949900000|2020-09-01 08:45:00|2090.14|2090.14|2091.76|2091.76|2092.8|2092.8|2090.04|2090.04|0
1598950200000|2020-09-01 08:50:00|2091.63|2091.63|2086.8|2086.8|2091.63|2091.63|2086.8|2086.8|0
1598950500000|2020-09-01 08:55:00|2086.12|2086.12|2085.39|2085.39|2087.14|2087.14|2084.54|2084.54|0
1598950800000|2020-09-01 09:00:00|2085.57|2085.57|2085.16|2085.16|2086.48|2086.48|2084.17|2084.17|0
1598951100000|2020-09-01 09:05:00|2085.45|2085.45|2082.46|2082.46|2086.28|2086.28|2082.19|2082.19|0
1598951400000|2020-09-01 09:10:00|2082.34|2082.34|2088.89|2088.89|2088.89|2088.89|2082.07|2082.07|0
1598951700000|2020-09-01 09:15:00|2089.02|2089.02|2093|2093|2093|2093|2088.56|2088.56|0
1598952000000|2020-09-01 09:20:00|2093.23|2093.23|2096.74|2096.74|2097.03|2097.03|2092.33|2092.33|0
1598952300000|2020-09-01 09:25:00|2096.87|2096.87|2097.15|2097.15|2097.69|2097.69|2096.46|2096.46|0
1598952600000|2020-09-01 09:30:00|2097.29|2097.29|2094.85|2094.85|2097.29|2097.29|2094.53|2094.53|0
1598952900000|2020-09-01 09:35:00|2095.12|2095.12|2094.26|2094.26|2095.35|2095.35|2093.14|2093.14|0
1598953200000|2020-09-01 09:40:00|2093.99|2093.99|2091.94|2091.94|2094.16|2094.16|2091.91|2091.91|0
1598953500000|2020-09-01 09:45:00|2091.71|2091.71|2092.59|2092.59|2092.59|2092.59|2090.58|2090.58|0
1598953800000|2020-09-01 09:50:00|2092.19|2092.19|2090.45|2090.45|2092.19|2092.19|2090.01|2090.01|0
1598954100000|2020-09-01 09:55:00|2090.41|2090.41|2088.15|2088.15|2090.93|2090.93|2088.15|2088.15|0
1598954400000|2020-09-01 10:00:00|2088.28|2088.28|2087.25|2087.25|2088.38|2088.38|2086.79|2086.79|0
1598954700000|2020-09-01 10:05:00|2087.38|2087.38|2091.11|2091.11|2091.64|2091.64|2086.9|2086.9|0
1598955000000|2020-09-01 10:10:00|2091.08|2091.08|2089.65|2089.65|2091.72|2091.72|2089.35|2089.35|0
1598955300000|2020-09-01 10:15:00|2089.62|2089.62|2088.95|2088.95|2089.71|2089.71|2088.55|2088.55|0
1598955600000|2020-09-01 10:20:00|2089.02|2089.02|2091.24|2091.24|2091.34|2091.34|2088.16|2088.16|0
1598955900000|2020-09-01 10:25:00|2091.47|2091.47|2094.87|2094.87|2094.87|2094.87|2091.24|2091.24|0
1598956200000|2020-09-01 10:30:00|2095|2095|2094.68|2094.68|2097.32|2097.32|2094.68|2094.68|0
1598956500000|2020-09-01 10:35:00|2094.94|2094.94|2093.68|2093.68|2095.01|2095.01|2093.68|2093.68|0
1598956800000|2020-09-01 10:40:00|2093.41|2093.41|2092.62|2092.62|2093.91|2093.91|2091.75|2091.75|0
1598957100000|2020-09-01 10:45:00|2092.59|2092.59|2095.79|2095.79|2096.35|2096.35|2092.55|2092.55|0
1598957400000|2020-09-01 10:50:00|2095.86|2095.86|2098.75|2098.75|2099.22|2099.22|2095.86|2095.86|0
1598957700000|2020-09-01 10:55:00|2098.71|2098.71|2099.75|2099.75|2101.18|2101.18|2098.68|2098.68|0
1598958000000|2020-09-01 11:00:00|2101.19|2101.19|2098.47|2098.47|2102.41|2102.41|2098.47|2098.47|0
1598958300000|2020-09-01 11:05:00|2098.24|2098.24|2097.5|2097.5|2098.98|2098.98|2096.75|2096.75|0
1598958600000|2020-09-01 11:10:00|2098.04|2098.04|2097.62|2097.62|2099.4|2099.4|2097.62|2097.62|0
1598958900000|2020-09-01 11:15:00|2098.08|2098.08|2097.26|2097.26|2098.52|2098.52|2096.87|2096.87|0
1598959200000|2020-09-01 11:20:00|2096.97|2096.97|2097.96|2097.96|2097.96|2097.96|2095.02|2095.02|0
1598959500000|2020-09-01 11:25:00|2097.73|2097.73|2097.19|2097.19|2097.73|2097.73|2097.02|2097.02|0
1598959800000|2020-09-01 11:30:00|2097.65|2097.65|2098.42|2098.42|2098.53|2098.53|2097.29|2097.29|0
1598960100000|2020-09-01 11:35:00|2098.49|2098.49|2099.93|2099.93|2099.93|2099.93|2097.91|2097.91|0
1598960400000|2020-09-01 11:40:00|2100.16|2100.16|2100.02|2100.02|2100.24|2100.24|2098.56|2098.56|0
1598960700000|2020-09-01 11:45:00|2099.62|2099.62|2099.84|2099.84|2100.77|2100.77|2099.29|2099.29|0
1598961000000|2020-09-01 11:50:00|2100.11|2100.11|2098.8|2098.8|2100.78|2100.78|2098.8|2098.8|0
1598961300000|2020-09-01 11:55:00|2098.21|2098.21|2097.95|2097.95|2098.58|2098.58|2097.95|2097.95|0
1598961600000|2020-09-01 12:00:00|2097.72|2097.72|2097.43|2097.43|2097.72|2097.72|2095.71|2095.71|0
1598961900000|2020-09-01 12:05:00|2097.66|2097.66|2100.26|2100.26|2100.7|2100.7|2097.63|2097.63|0
1598962200000|2020-09-01 12:10:00|2099.99|2099.99|2099.36|2099.36|2100.6|2100.6|2099.36|2099.36|0
1598962500000|2020-09-01 12:15:00|2099.13|2099.13|2095.78|2095.78|2099.53|2099.53|2095.78|2095.78|0
1598962800000|2020-09-01 12:20:00|2095.75|2095.75|2097.27|2097.27|2098.59|2098.59|2095.42|2095.42|0
1598963100000|2020-09-01 12:25:00|2097.09|2097.09|2099.65|2099.65|2100.31|2100.31|2096.86|2096.86|0
1598963400000|2020-09-01 12:30:00|2100.11|2100.11|2100.99|2100.99|2101.53|2101.53|2100.11|2100.11|0
1598963700000|2020-09-01 12:35:00|2101.22|2101.22|2101.77|2101.77|2102.06|2102.06|2101.22|2101.22|0
1598964000000|2020-09-01 12:40:00|2101.64|2101.64|2102.61|2102.61|2103.3|2103.3|2101.63|2101.63|0
1598964300000|2020-09-01 12:45:00|2102.34|2102.34|2102.07|2102.07|2102.92|2102.92|2101.37|2101.37|0
1598964600000|2020-09-01 12:50:00|2102.11|2102.11|2100.24|2100.24|2102.18|2102.18|2100.24|2100.24|0
1598964900000|2020-09-01 12:55:00|2099.97|2099.97|2093.6|2093.6|2099.97|2099.97|2093.14|2093.14|0
1598965200000|2020-09-01 13:00:00|2093.14|2093.14|2088.67|2088.67|2093.36|2093.36|2086.35|2086.35|0
1598965500000|2020-09-01 13:05:00|2088.53|2088.53|2082.62|2082.62|2089.14|2089.14|2081.13|2081.13|0
1598965800000|2020-09-01 13:10:00|2081.88|2081.88|2084.42|2084.42|2084.42|2084.42|2079.12|2079.12|0
1598966100000|2020-09-01 13:15:00|2084.19|2084.19|2083.46|2083.46|2084.19|2084.19|2081.88|2081.88|0
1598966400000|2020-09-01 13:20:00|2083.23|2083.23|2082.6|2082.6|2083.23|2083.23|2079.83|2079.83|0
1598966700000|2020-09-01 13:25:00|2082.31|2082.31|2084.67|2084.67|2084.67|2084.67|2082.05|2082.05|0
1598967000000|2020-09-01 13:30:00|2084.79|2084.79|2082.64|2082.64|2084.9|2084.9|2080.7|2080.7|0
1598967300000|2020-09-01 13:35:00|2082.05|2082.05|2081.12|2081.12|2084.51|2084.51|2081.04|2081.04|0
1598967600000|2020-09-01 13:40:00|2080.89|2080.89|2083.33|2083.33|2083.41|2083.41|2080.27|2080.27|0
1598967900000|2020-09-01 13:45:00|2084.02|2084.02|2085.16|2085.16|2085.16|2085.16|2083.34|2083.34|0
1598968200000|2020-09-01 13:50:00|2084.83|2084.83|2089.08|2089.08|2089.23|2089.23|2084.36|2084.36|0
1598968500000|2020-09-01 13:55:00|2089.04|2089.04|2087.32|2087.32|2089.79|2089.79|2084.17|2084.17|0
1598968800000|2020-09-01 14:00:00|2087.05|2087.05|2088.21|2088.21|2089.99|2089.99|2086.92|2086.92|0
1598969100000|2020-09-01 14:05:00|2087.98|2087.98|2090.34|2090.34|2090.93|2090.93|2087.98|2087.98|0
1598969400000|2020-09-01 14:10:00|2089.88|2089.88|2086.4|2086.4|2089.98|2089.98|2086.4|2086.4|0
1598969700000|2020-09-01 14:15:00|2086.63|2086.63|2093.82|2093.82|2093.82|2093.82|2085.89|2085.89|0
1598970000000|2020-09-01 14:20:00|2093.79|2093.79|2096.16|2096.16|2096.36|2096.36|2092.68|2092.68|0
1598970300000|2020-09-01 14:25:00|2096.39|2096.39|2097.88|2097.88|2098.6|2098.6|2096.39|2096.39|0
1598970600000|2020-09-01 14:30:00|2097.91|2097.91|2098.43|2098.43|2099.04|2099.04|2096.88|2096.88|0
1598970900000|2020-09-01 14:35:00|2098.56|2098.56|2095.16|2095.16|2098.56|2098.56|2094.02|2094.02|0
1598971200000|2020-09-01 14:40:00|2095.45|2095.45|2096.27|2096.27|2098.29|2098.29|2095.45|2095.45|0
1598971500000|2020-09-01 14:45:00|2096.13|2096.13|2094.35|2094.35|2096.72|2096.72|2094.06|2094.06|0
1598971800000|2020-09-01 14:50:00|2094.09|2094.09|2091.11|2091.11|2094.09|2094.09|2090.98|2090.98|0
1598972100000|2020-09-01 14:55:00|2090.72|2090.72|2087.44|2087.44|2091.09|2091.09|2086.99|2086.99|0
1598972400000|2020-09-01 15:00:00|2087.47|2087.47|2088.34|2088.34|2088.77|2088.77|2086.8|2086.8|0
1598972700000|2020-09-01 15:05:00|2088.21|2088.21|2088.06|2088.06|2089.39|2089.39|2086.41|2086.41|0
1598973000000|2020-09-01 15:10:00|2088.1|2088.1|2089.87|2089.87|2091.53|2091.53|2088.1|2088.1|0
1598973300000|2020-09-01 15:15:00|2089.91|2089.91|2089.02|2089.02|2090.77|2090.77|2088.76|2088.76|0
1598973600000|2020-09-01 15:20:00|2089.25|2089.25|2088.62|2088.62|2089.77|2089.77|2088.19|2088.19|0
1598973900000|2020-09-01 15:25:00|2088.58|2088.58|2088.38|2088.38|2090.11|2090.11|2087.5|2087.5|0
1598944500000|2020-09-01 07:15:00|2100.44|2100.44|2103.35|2103.35|2105.93|2105.93|2098.96|2098.96|0
1598944800000|2020-09-01 07:20:00|2101.88|2101.88|2103.49|2103.49|2105.59|2105.59|2100.9|2100.9|0
1598945100000|2020-09-01 07:25:00|2103.26|2103.26|2100.96|2100.96|2104.77|2104.77|2100.96|2100.96|0
1598945400000|2020-09-01 07:30:00|2101.49|2101.49|2099.27|2099.27|2102.53|2102.53|2097.97|2097.97|0
1598945700000|2020-09-01 07:35:00|2099.4|2099.4|2103.95|2103.95|2105.15|2105.15|2099.4|2099.4|0
1598946000000|2020-09-01 07:40:00|2104.31|2104.31|2104.49|2104.49|2106.39|2106.39|2103.48|2103.48|0
1598946300000|2020-09-01 07:45:00|2104.52|2104.52|2096.63|2096.63|2104.56|2104.56|2096.63|2096.63|0
1598946600000|2020-09-01 07:50:00|2096.48|2096.48|2087.31|2087.31|2096.48|2096.48|2087.08|2087.08|0
1598946900000|2020-09-01 07:55:00|2087.43|2087.43|2084.74|2084.74|2087.43|2087.43|2083.76|2083.76|0
1598947200000|2020-09-01 08:00:00|2084.51|2084.51|2082.9|2082.9|2085.07|2085.07|2081.37|2081.37|0
1598947500000|2020-09-01 08:05:00|2082.79|2082.79|2087.07|2087.07|2087.07|2087.07|2082.79|2082.79|0
1598947800000|2020-09-01 08:10:00|2087.2|2087.2|2083.9|2083.9|2087.2|2087.2|2083.9|2083.9|0
1598948100000|2020-09-01 08:15:00|2083.67|2083.67|2084.91|2084.91|2085.39|2085.39|2082.15|2082.15|0
1598948400000|2020-09-01 08:20:00|2084.64|2084.64|2086.46|2086.46|2086.46|2086.46|2084.64|2084.64|0
1598948700000|2020-09-01 08:25:00|2086.69|2086.69|2089.81|2089.81|2091.64|2091.64|2086.69|2086.69|0
1598949000000|2020-09-01 08:30:00|2089.58|2089.58|2090.71|2090.71|2091.27|2091.27|2086.4|2086.4|0
1598949300000|2020-09-01 08:35:00|2090.61|2090.61|2092.98|2092.98|2093.58|2093.58|2090.24|2090.24|0
1598949600000|2020-09-01 08:40:00|2093.28|2093.28|2090.55|2090.55|2093.28|2093.28|2088.74|2088.74|0
1598949900000|2020-09-01 08:45:00|2090.14|2090.14|2091.76|2091.76|2092.8|2092.8|2090.04|2090.04|0
1598950200000|2020-09-01 08:50:00|2091.63|2091.63|2086.8|2086.8|2091.63|2091.63|2086.8|2086.8|0
1598950500000|2020-09-01 08:55:00|2086.12|2086.12|2085.39|2085.39|2087.14|2087.14|2084.54|2084.54|0
1598950800000|2020-09-01 09:00:00|2085.57|2085.57|2085.16|2085.16|2086.48|2086.48|2084.17|2084.17|0
1598951100000|2020-09-01 09:05:00|2085.45|2085.45|2082.46|2082.46|2086.28|2086.28|2082.19|2082.19|0
1598951400000|2020-09-01 09:10:00|2082.34|2082.34|2088.89|2088.89|2088.89|2088.89|2082.07|2082.07|0
1598951700000|2020-09-01 09:15:00|2089.02|2089.02|2093|2093|2093|2093|2088.56|2088.56|0
1598952000000|2020-09-01 09:20:00|2093.23|2093.23|2096.74|2096.74|2097.03|2097.03|2092.33|2092.33|0
1598952300000|2020-09-01 09:25:00|2096.87|2096.87|2097.15|2097.15|2097.69|2097.69|2096.46|2096.46|0
1598952600000|2020-09-01 09:30:00|2097.29|2097.29|2094.85|2094.85|2097.29|2097.29|2094.53|2094.53|0
1598952900000|2020-09-01 09:35:00|2095.12|2095.12|2094.26|2094.26|2095.35|2095.35|2093.14|2093.14|0
1598953200000|2020-09-01 09:40:00|2093.99|2093.99|2091.94|2091.94|2094.16|2094.16|2091.91|2091.91|0
1598953500000|2020-09-01 09:45:00|2091.71|2091.71|2092.59|2092.59|2092.59|2092.59|2090.58|2090.58|0
1598953800000|2020-09-01 09:50:00|2092.19|2092.19|2090.45|2090.45|2092.19|2092.19|2090.01|2090.01|0
1598954100000|2020-09-01 09:55:00|2090.41|2090.41|2088.15|2088.15|2090.93|2090.93|2088.15|2088.15|0
1598954400000|2020-09-01 10:00:00|2088.28|2088.28|2087.25|2087.25|2088.38|2088.38|2086.79|2086.79|0
1598954700000|2020-09-01 10:05:00|2087.38|2087.38|2091.11|2091.11|2091.64|2091.64|2086.9|2086.9|0
1598955000000|2020-09-01 10:10:00|2091.08|2091.08|2089.65|2089.65|2091.72|2091.72|2089.35|2089.35|0
1598955300000|2020-09-01 10:15:00|2089.62|2089.62|2088.95|2088.95|2089.71|2089.71|2088.55|2088.55|0
1598955600000|2020-09-01 10:20:00|2089.02|2089.02|2091.24|2091.24|2091.34|2091.34|2088.16|2088.16|0
1598955900000|2020-09-01 10:25:00|2091.47|2091.47|2094.87|2094.87|2094.87|2094.87|2091.24|2091.24|0
1598956200000|2020-09-01 10:30:00|2095|2095|2094.68|2094.68|2097.32|2097.32|2094.68|2094.68|0
1598956500000|2020-09-01 10:35:00|2094.94|2094.94|2093.68|2093.68|2095.01|2095.01|2093.68|2093.68|0
1598956800000|2020-09-01 10:40:00|2093.41|2093.41|2092.62|2092.62|2093.91|2093.91|2091.75|2091.75|0
1598957100000|2020-09-01 10:45:00|2092.59|2092.59|2095.79|2095.79|2096.35|2096.35|2092.55|2092.55|0
1598957400000|2020-09-01 10:50:00|2095.86|2095.86|2098.75|2098.75|2099.22|2099.22|2095.86|2095.86|0
1598957700000|2020-09-01 10:55:00|2098.71|2098.71|2099.75|2099.75|2101.18|2101.18|2098.68|2098.68|0
1598958000000|2020-09-01 11:00:00|2101.19|2101.19|2098.47|2098.47|2102.41|2102.41|2098.47|2098.47|0
1598958300000|2020-09-01 11:05:00|2098.24|2098.24|2097.5|2097.5|2098.98|2098.98|2096.75|2096.75|0
1598958600000|2020-09-01 11:10:00|2098.04|2098.04|2097.62|2097.62|2099.4|2099.4|2097.62|2097.62|0
1598958900000|2020-09-01 11:15:00|2098.08|2098.08|2097.26|2097.26|2098.52|2098.52|2096.87|2096.87|0
1598959200000|2020-09-01 11:20:00|2096.97|2096.97|2097.96|2097.96|2097.96|2097.96|2095.02|2095.02|0
1598959500000|2020-09-01 11:25:00|2097.73|2097.73|2097.19|2097.19|2097.73|2097.73|2097.02|2097.02|0
1598959800000|2020-09-01 11:30:00|2097.65|2097.65|2098.42|2098.42|2098.53|2098.53|2097.29|2097.29|0
1598960100000|2020-09-01 11:35:00|2098.49|2098.49|2099.93|2099.93|2099.93|2099.93|2097.91|2097.91|0
1598960400000|2020-09-01 11:40:00|2100.16|2100.16|2100.02|2100.02|2100.24|2100.24|2098.56|2098.56|0
1598960700000|2020-09-01 11:45:00|2099.62|2099.62|2099.84|2099.84|2100.77|2100.77|2099.29|2099.29|0
1598961000000|2020-09-01 11:50:00|2100.11|2100.11|2098.8|2098.8|2100.78|2100.78|2098.8|2098.8|0
1598961300000|2020-09-01 11:55:00|2098.21|2098.21|2097.95|2097.95|2098.58|2098.58|2097.95|2097.95|0
1598961600000|2020-09-01 12:00:00|2097.72|2097.72|2097.43|2097.43|2097.72|2097.72|2095.71|2095.71|0
1598961900000|2020-09-01 12:05:00|2097.66|2097.66|2100.26|2100.26|2100.7|2100.7|2097.63|2097.63|0
1598962200000|2020-09-01 12:10:00|2099.99|2099.99|2099.36|2099.36|2100.6|2100.6|2099.36|2099.36|0
1598962500000|2020-09-01 12:15:00|2099.13|2099.13|2095.78|2095.78|2099.53|2099.53|2095.78|2095.78|0
1598962800000|2020-09-01 12:20:00|2095.75|2095.75|2097.27|2097.27|2098.59|2098.59|2095.42|2095.42|0
1598963100000|2020-09-01 12:25:00|2097.09|2097.09|2099.65|2099.65|2100.31|2100.31|2096.86|2096.86|0
1598963400000|2020-09-01 12:30:00|2100.11|2100.11|2100.99|2100.99|2101.53|2101.53|2100.11|2100.11|0
1598963700000|2020-09-01 12:35:00|2101.22|2101.22|2101.77|2101.77|2102.06|2102.06|2101.22|2101.22|0
1598964000000|2020-09-01 12:40:00|2101.64|2101.64|2102.61|2102.61|2103.3|2103.3|2101.63|2101.63|0
1598964300000|2020-09-01 12:45:00|2102.34|2102.34|2102.07|2102.07|2102.92|2102.92|2101.37|2101.37|0
1598964600000|2020-09-01 12:50:00|2102.11|2102.11|2100.24|2100.24|2102.18|2102.18|2100.24|2100.24|0
1598964900000|2020-09-01 12:55:00|2099.97|2099.97|2093.6|2093.6|2099.97|2099.97|2093.14|2093.14|0
1598965200000|2020-09-01 13:00:00|2093.14|2093.14|2088.67|2088.67|2093.36|2093.36|2086.35|2086.35|0
1598965500000|2020-09-01 13:05:00|2088.53|2088.53|2082.62|2082.62|2089.14|2089.14|2081.13|2081.13|0
1598965800000|2020-09-01 13:10:00|2081.88|2081.88|2084.42|2084.42|2084.42|2084.42|2079.12|2079.12|0
1598966100000|2020-09-01 13:15:00|2084.19|2084.19|2083.46|2083.46|2084.19|2084.19|2081.88|2081.88|0
1598966400000|2020-09-01 13:20:00|2083.23|2083.23|2082.6|2082.6|2083.23|2083.23|2079.83|2079.83|0
1598966700000|2020-09-01 13:25:00|2082.31|2082.31|2084.67|2084.67|2084.67|2084.67|2082.05|2082.05|0
1598967000000|2020-09-01 13:30:00|2084.79|2084.79|2082.64|2082.64|2084.9|2084.9|2080.7|2080.7|0
1598967300000|2020-09-01 13:35:00|2082.05|2082.05|2081.12|2081.12|2084.51|2084.51|2081.04|2081.04|0
1598967600000|2020-09-01 13:40:00|2080.89|2080.89|2083.33|2083.33|2083.41|2083.41|2080.27|2080.27|0
1598967900000|2020-09-01 13:45:00|2084.02|2084.02|2085.16|2085.16|2085.16|2085.16|2083.34|2083.34|0
1598968200000|2020-09-01 13:50:00|2084.83|2084.83|2089.08|2089.08|2089.23|2089.23|2084.36|2084.36|0
1598968500000|2020-09-01 13:55:00|2089.04|2089.04|2087.32|2087.32|2089.79|2089.79|2084.17|2084.17|0
1598968800000|2020-09-01 14:00:00|2087.05|2087.05|2088.21|2088.21|2089.99|2089.99|2086.92|2086.92|0
1598969100000|2020-09-01 14:05:00|2087.98|2087.98|2090.34|2090.34|2090.93|2090.93|2087.98|2087.98|0
1598969400000|2020-09-01 14:10:00|2089.88|2089.88|2086.4|2086.4|2089.98|2089.98|2086.4|2086.4|0
1598969700000|2020-09-01 14:15:00|2086.63|2086.63|2093.82|2093.82|2093.82|2093.82|2085.89|2085.89|0
1598970000000|2020-09-01 14:20:00|2093.79|2093.79|2096.16|2096.16|2096.36|2096.36|2092.68|2092.68|0
1598970300000|2020-09-01 14:25:00|2096.39|2096.39|2097.88|2097.88|2098.6|2098.6|2096.39|2096.39|0
1598970600000|2020-09-01 14:30:00|2097.91|2097.91|2098.43|2098.43|2099.04|2099.04|2096.88|2096.88|0
1598970900000|2020-09-01 14:35:00|2098.56|2098.56|2095.16|2095.16|2098.56|2098.56|2094.02|2094.02|0
1598971200000|2020-09-01 14:40:00|2095.45|2095.45|2096.27|2096.27|2098.29|2098.29|2095.45|2095.45|0
1598971500000|2020-09-01 14:45:00|2096.13|2096.13|2094.35|2094.35|2096.72|2096.72|2094.06|2094.06|0
1598971800000|2020-09-01 14:50:00|2094.09|2094.09|2091.11|2091.11|2094.09|2094.09|2090.98|2090.98|0
1598972100000|2020-09-01 14:55:00|2090.72|2090.72|2087.44|2087.44|2091.09|2091.09|2086.99|2086.99|0
1598972400000|2020-09-01 15:00:00|2087.47|2087.47|2088.34|2088.34|2088.77|2088.77|2086.8|2086.8|0
1598972700000|2020-09-01 15:05:00|2088.21|2088.21|2088.06|2088.06|2089.39|2089.39|2086.41|2086.41|0
1598973000000|2020-09-01 15:10:00|2088.1|2088.1|2089.87|2089.87|2091.53|2091.53|2088.1|2088.1|0
1598973300000|2020-09-01 15:15:00|2089.91|2089.91|2089.02|2089.02|2090.77|2090.77|2088.76|2088.76|0
1598973600000|2020-09-01 15:20:00|2089.25|2089.25|2088.62|2088.62|2089.77|2089.77|2088.19|2088.19|0
1598973900000|2020-09-01 15:25:00|2088.58|2088.58|2088.38|2088.38|2090.11|2090.11|2087.5|2087.5|0
1599030900000|2020-09-02 07:15:00|2134.49|2134.49|2135.9|2135.9|2137.92|2137.92|2134.35|2134.35|0
1599031200000|2020-09-02 07:20:00|2135.97|2135.97|2138.35|2138.35|2140.04|2140.04|2135.97|2135.97|0
1599031500000|2020-09-02 07:25:00|2138.64|2138.64|2141.83|2141.83|2141.83|2141.83|2137.29|2137.29|0
1599031800000|2020-09-02 07:30:00|2141.93|2141.93|2143.61|2143.61|2147.39|2147.39|2141.93|2141.93|0
1599032100000|2020-09-02 07:35:00|2143.9|2143.9|2144.06|2144.06|2145.37|2145.37|2143.57|2143.57|0
1599032400000|2020-09-02 07:40:00|2144.17|2144.17|2147.62|2147.62|2147.8|2147.8|2143.86|2143.86|0
1599032700000|2020-09-02 07:45:00|2147.39|2147.39|2144.84|2144.84|2148.53|2148.53|2144.43|2144.43|0
1599033000000|2020-09-02 07:50:00|2144.94|2144.94|2149.48|2149.48|2151.98|2151.98|2144.94|2144.94|0
1599033300000|2020-09-02 07:55:00|2149.71|2149.71|2146.94|2146.94|2151.54|2151.54|2146.94|2146.94|0
1599033600000|2020-09-02 08:00:00|2146.49|2146.49|2146.94|2146.94|2147.49|2147.49|2145.13|2145.13|0
1599033900000|2020-09-02 08:05:00|2147.21|2147.21|2151.52|2151.52|2154.02|2154.02|2147.21|2147.21|0
1599034200000|2020-09-02 08:10:00|2151.65|2151.65|2154.02|2154.02|2154.49|2154.49|2150.54|2150.54|0
1599034500000|2020-09-02 08:15:00|2154.25|2154.25|2158.8|2158.8|2159.1|2159.1|2154.25|2154.25|0
1599034800000|2020-09-02 08:20:00|2158.94|2158.94|2157.95|2157.95|2160.69|2160.69|2157.95|2157.95|0
1599035100000|2020-09-02 08:25:00|2157.72|2157.72|2157.74|2157.74|2158.4|2158.4|2156.61|2156.61|0
1599035400000|2020-09-02 08:30:00|2157.92|2157.92|2158.15|2158.15|2159.22|2159.22|2156.58|2156.58|0
1599035700000|2020-09-02 08:35:00|2158.54|2158.54|2154.03|2154.03|2158.77|2158.77|2153.78|2153.78|0
1599036000000|2020-09-02 08:40:00|2154.1|2154.1|2153.52|2153.52|2156.19|2156.19|2152.52|2152.52|0
1599036300000|2020-09-02 08:45:00|2153.59|2153.59|2152.93|2152.93|2157.01|2157.01|2152.79|2152.79|0
1599036600000|2020-09-02 08:50:00|2152.24|2152.24|2156.46|2156.46|2156.72|2156.72|2152.24|2152.24|0
1599036900000|2020-09-02 08:55:00|2157.12|2157.12|2153.74|2153.74|2157.3|2157.3|2153.26|2153.26|0
1599037200000|2020-09-02 09:00:00|2153.97|2153.97|2154.35|2154.35|2154.89|2154.89|2153.61|2153.61|0
1599037500000|2020-09-02 09:05:00|2154.22|2154.22|2154.37|2154.37|2154.76|2154.76|2153.02|2153.02|0
1599037800000|2020-09-02 09:10:00|2154.34|2154.34|2155.97|2155.97|2157.26|2157.26|2154.34|2154.34|0
1599038100000|2020-09-02 09:15:00|2156.42|2156.42|2157.07|2157.07|2157.37|2157.37|2154.91|2154.91|0
1599038400000|2020-09-02 09:20:00|2156.92|2156.92|2155.86|2155.86|2157.3|2157.3|2155.86|2155.86|0
1599038700000|2020-09-02 09:25:00|2155.73|2155.73|2154.19|2154.19|2156.19|2156.19|2154.19|2154.19|0
1599039000000|2020-09-02 09:30:00|2153.5|2153.5|2149.08|2149.08|2153.83|2153.83|2149.08|2149.08|0
1599039300000|2020-09-02 09:35:00|2149.11|2149.11|2150.49|2150.49|2150.49|2150.49|2148.87|2148.87|0
1599039600000|2020-09-02 09:40:00|2150.26|2150.26|2146.3|2146.3|2150.32|2150.32|2146.3|2146.3|0
1599039900000|2020-09-02 09:45:00|2147.03|2147.03|2147.16|2147.16|2147.16|2147.16|2145.86|2145.86|0
1599040200000|2020-09-02 09:50:00|2147.3|2147.3|2148.47|2148.47|2148.47|2148.47|2147.08|2147.08|0
1599040500000|2020-09-02 09:55:00|2148.7|2148.7|2151.18|2151.18|2151.18|2151.18|2148.7|2148.7|0
1599040800000|2020-09-02 10:00:00|2151.41|2151.41|2148.98|2148.98|2151.99|2151.99|2148.98|2148.98|0
1599041100000|2020-09-02 10:05:00|2148.69|2148.69|2148.81|2148.81|2148.81|2148.81|2147.81|2147.81|0
1599041400000|2020-09-02 10:10:00|2148.91|2148.91|2149.32|2149.32|2150.35|2150.35|2148.91|2148.91|0
1599041700000|2020-09-02 10:15:00|2149.03|2149.03|2150.16|2150.16|2150.48|2150.48|2149.03|2149.03|0
1599042000000|2020-09-02 10:20:00|2150.03|2150.03|2150.35|2150.35|2150.35|2150.35|2149.38|2149.38|0
1599042300000|2020-09-02 10:25:00|2150.24|2150.24|2151.84|2151.84|2152.47|2152.47|2150.24|2150.24|0
1599042600000|2020-09-02 10:30:00|2151.77|2151.77|2151.27|2151.27|2151.94|2151.94|2150.52|2150.52|0
1599042900000|2020-09-02 10:35:00|2151.13|2151.13|2151.69|2151.69|2152.62|2152.62|2150.83|2150.83|0
1599043200000|2020-09-02 10:40:00|2151.52|2151.52|2152.27|2152.27|2152.53|2152.53|2151.52|2151.52|0
1599043500000|2020-09-02 10:45:00|2152.04|2152.04|2153.09|2153.09|2153.73|2153.73|2152.04|2152.04|0
1599043800000|2020-09-02 10:50:00|2152.96|2152.96|2150.45|2150.45|2152.96|2152.96|2150.21|2150.21|0
1599044100000|2020-09-02 10:55:00|2150.63|2150.63|2147.76|2147.76|2150.63|2150.63|2147.76|2147.76|0
1599044400000|2020-09-02 11:00:00|2147.47|2147.47|2149.88|2149.88|2149.88|2149.88|2144.69|2144.69|0
1599044700000|2020-09-02 11:05:00|2150.11|2150.11|2151.33|2151.33|2151.33|2151.33|2149.31|2149.31|0
1599045000000|2020-09-02 11:10:00|2151.19|2151.19|2149.17|2149.17|2151.19|2151.19|2149.03|2149.03|0
1599045300000|2020-09-02 11:15:00|2148.77|2148.77|2146.09|2146.09|2148.77|2148.77|2145.45|2145.45|0
1599045600000|2020-09-02 11:20:00|2146.06|2146.06|2148.77|2148.77|2149|2149|2146.06|2146.06|0
1599045900000|2020-09-02 11:25:00|2148.9|2148.9|2148.9|2148.9|2149.16|2149.16|2148.45|2148.45|0
1599046200000|2020-09-02 11:30:00|2149.19|2149.19|2152.79|2152.79|2152.86|2152.86|2149.14|2149.14|0
1599046500000|2020-09-02 11:35:00|2152.86|2152.86|2152.02|2152.02|2153.26|2153.26|2151.98|2151.98|0
1599046800000|2020-09-02 11:40:00|2152.25|2152.25|2153.03|2153.03|2153.03|2153.03|2151.38|2151.38|0
1599047100000|2020-09-02 11:45:00|2152.8|2152.8|2154.41|2154.41|2155.16|2155.16|2152.73|2152.73|0
1599047400000|2020-09-02 11:50:00|2154|2154|2152.36|2152.36|2154|2154|2152.15|2152.15|0
1599047700000|2020-09-02 11:55:00|2152.23|2152.23|2151.81|2151.81|2152.73|2152.73|2151.81|2151.81|0
1599048000000|2020-09-02 12:00:00|2151.74|2151.74|2152.09|2152.09|2152.25|2152.25|2151.63|2151.63|0
1599048300000|2020-09-02 12:05:00|2151.98|2151.98|2151.25|2151.25|2152.01|2152.01|2150.65|2150.65|0
1599048600000|2020-09-02 12:10:00|2151.71|2151.71|2150.06|2150.06|2151.71|2151.71|2150.06|2150.06|0
1599048900000|2020-09-02 12:15:00|2149.66|2149.66|2149.18|2149.18|2150.62|2150.62|2147.4|2147.4|0
1599049200000|2020-09-02 12:20:00|2148.81|2148.81|2150.82|2150.82|2150.82|2150.82|2148.35|2148.35|0
1599049500000|2020-09-02 12:25:00|2150.59|2150.59|2148.34|2148.34|2150.59|2150.59|2147.77|2147.77|0
1599049800000|2020-09-02 12:30:00|2148.24|2148.24|2147.78|2147.78|2148.33|2148.33|2147.45|2147.45|0
1599050100000|2020-09-02 12:35:00|2148.01|2148.01|2146.44|2146.44|2148.01|2148.01|2146|2146|0
1599050400000|2020-09-02 12:40:00|2146.15|2146.15|2145.17|2145.17|2147.74|2147.74|2145.17|2145.17|0
1599050700000|2020-09-02 12:45:00|2145|2145|2142.42|2142.42|2145.93|2145.93|2142.42|2142.42|0
1599051000000|2020-09-02 12:50:00|2142.46|2142.46|2142.2|2142.2|2142.53|2142.53|2141.71|2141.71|0
1599051300000|2020-09-02 12:55:00|2142.27|2142.27|2141.44|2141.44|2143.16|2143.16|2141.44|2141.44|0
1599051600000|2020-09-02 13:00:00|2141.15|2141.15|2142.19|2142.19|2142.19|2142.19|2140.05|2140.05|0
1599051900000|2020-09-02 13:05:00|2142.32|2142.32|2144.46|2144.46|2144.46|2144.46|2142.22|2142.22|0
1599052200000|2020-09-02 13:10:00|2144.53|2144.53|2145.08|2145.08|2145.67|2145.67|2144.53|2144.53|0
1599052500000|2020-09-02 13:15:00|2145.12|2145.12|2143.33|2143.33|2145.12|2145.12|2143.26|2143.26|0
1599052800000|2020-09-02 13:20:00|2143.19|2143.19|2140.16|2140.16|2143.19|2143.19|2140.16|2140.16|0
1599053100000|2020-09-02 13:25:00|2140.03|2140.03|2139.3|2139.3|2140.03|2140.03|2137.48|2137.48|0
1599053400000|2020-09-02 13:30:00|2139.23|2139.23|2143.16|2143.16|2143.16|2143.16|2138.5|2138.5|0
1599053700000|2020-09-02 13:35:00|2143.62|2143.62|2145.06|2145.06|2146.36|2146.36|2143.62|2143.62|0
1599054000000|2020-09-02 13:40:00|2145.19|2145.19|2150.23|2150.23|2150.23|2150.23|2144.39|2144.39|0
1599054300000|2020-09-02 13:45:00|2150.36|2150.36|2149.81|2149.81|2152.43|2152.43|2149.3|2149.3|0
1599054600000|2020-09-02 13:50:00|2149.93|2149.93|2145.29|2145.29|2150|2150|2144.59|2144.59|0
1599054900000|2020-09-02 13:55:00|2145.42|2145.42|2139.13|2139.13|2145.42|2145.42|2138.89|2138.89|0
1599055200000|2020-09-02 14:00:00|2139.36|2139.36|2136.36|2136.36|2141.54|2141.54|2133.54|2133.54|0
1599055500000|2020-09-02 14:05:00|2136.23|2136.23|2130.52|2130.52|2136.99|2136.99|2130.08|2130.08|0
1599055800000|2020-09-02 14:10:00|2130.25|2130.25|2135.2|2135.2|2135.2|2135.2|2129.79|2129.79|0
1599056100000|2020-09-02 14:15:00|2135.08|2135.08|2135.4|2135.4|2137.83|2137.83|2134.38|2134.38|0
1599056400000|2020-09-02 14:20:00|2135|2135|2135.85|2135.85|2139.11|2139.11|2134.48|2134.48|0
1599056700000|2020-09-02 14:25:00|2136.44|2136.44|2137.39|2137.39|2137.95|2137.95|2134.38|2134.38|0
1599057000000|2020-09-02 14:30:00|2137.85|2137.85|2139|2139|2139|2139|2136.8|2136.8|0
1599057300000|2020-09-02 14:35:00|2138.87|2138.87|2134.74|2134.74|2139.1|2139.1|2134.05|2134.05|0
1599057600000|2020-09-02 14:40:00|2134.78|2134.78|2133.74|2133.74|2134.78|2134.78|2132.51|2132.51|0
1599057900000|2020-09-02 14:45:00|2133.45|2133.45|2135.27|2135.27|2135.27|2135.27|2131|2131|0
1599058200000|2020-09-02 14:50:00|2135.96|2135.96|2136.82|2136.82|2138.33|2138.33|2135.63|2135.63|0
1599058500000|2020-09-02 14:55:00|2137.05|2137.05|2137.05|2137.05|2137.09|2137.09|2135.53|2135.53|0
1599058800000|2020-09-02 15:00:00|2137.35|2137.35|2136.53|2136.53|2137.97|2137.97|2135.13|2135.13|0
1599059100000|2020-09-02 15:05:00|2136.4|2136.4|2133.77|2133.77|2136.4|2136.4|2132.55|2132.55|0
1599059400000|2020-09-02 15:10:00|2133.64|2133.64|2133.98|2133.98|2134.97|2134.97|2133.47|2133.47|0
1599059700000|2020-09-02 15:15:00|2133.84|2133.84|2133.4|2133.4|2134.94|2134.94|2132.57|2132.57|0
1599060000000|2020-09-02 15:20:00|2133.67|2133.67|2129.53|2129.53|2133.67|2133.67|2129.4|2129.4|0
1599060300000|2020-09-02 15:25:00|2129.65|2129.65|2130.89|2130.89|2131.27|2131.27|2128.25|2128.25|0
1599117300000|2020-09-03 07:15:00|2140.7|2140.7|2138.37|2138.37|2140.7|2140.7|2138.15|2138.15|0
1599117600000|2020-09-03 07:20:00|2138.63|2138.63|2144.86|2144.86|2145.26|2145.26|2138.17|2138.17|0
1599117900000|2020-09-03 07:25:00|2144.83|2144.83|2143.94|2143.94|2145.22|2145.22|2140.63|2140.63|0
1599118200000|2020-09-03 07:30:00|2144.01|2144.01|2141.47|2141.47|2147.62|2147.62|2140.58|2140.58|0
1599118500000|2020-09-03 07:35:00|2141.76|2141.76|2143.29|2143.29|2143.89|2143.89|2141.66|2141.66|0
1599118800000|2020-09-03 07:40:00|2141.59|2141.59|2139.94|2139.94|2143.24|2143.24|2139.94|2139.94|0
1599119100000|2020-09-03 07:45:00|2140.35|2140.35|2138.74|2138.74|2140.35|2140.35|2138.55|2138.55|0
1599119400000|2020-09-03 07:50:00|2138.78|2138.78|2134.75|2134.75|2138.78|2138.78|2134.75|2134.75|0
1599119700000|2020-09-03 07:55:00|2134.63|2134.63|2130.87|2130.87|2134.77|2134.77|2130.87|2130.87|0
1599120000000|2020-09-03 08:00:00|2130.83|2130.83|2130.9|2130.9|2132.41|2132.41|2128.84|2128.84|0
1599120300000|2020-09-03 08:05:00|2130.63|2130.63|2127.81|2127.81|2130.87|2130.87|2127.81|2127.81|0
1599120600000|2020-09-03 08:10:00|2128.02|2128.02|2133.64|2133.64|2133.75|2133.75|2128.02|2128.02|0
1599120900000|2020-09-03 08:15:00|2133.91|2133.91|2136.88|2136.88|2136.99|2136.99|2133.4|2133.4|0
1599121200000|2020-09-03 08:20:00|2136.81|2136.81|2136.72|2136.72|2138.45|2138.45|2136.43|2136.43|0
1599121500000|2020-09-03 08:25:00|2136.98|2136.98|2138.28|2138.28|2139.1|2139.1|2136.09|2136.09|0
1599121800000|2020-09-03 08:30:00|2138.74|2138.74|2134.01|2134.01|2140.32|2140.32|2134.01|2134.01|0
1599122100000|2020-09-03 08:35:00|2134.31|2134.31|2133.05|2133.05|2134.31|2134.31|2131.97|2131.97|0
1599122400000|2020-09-03 08:40:00|2133.18|2133.18|2134.2|2134.2|2134.47|2134.47|2132.66|2132.66|0
1599122700000|2020-09-03 08:45:00|2134.46|2134.46|2134.28|2134.28|2135.13|2135.13|2133.4|2133.4|0
1599123000000|2020-09-03 08:50:00|2134.51|2134.51|2136.06|2136.06|2136.69|2136.69|2134.51|2134.51|0
1599123300000|2020-09-03 08:55:00|2136.27|2136.27|2132.64|2132.64|2136.48|2136.48|2132.6|2132.6|0
1599123600000|2020-09-03 09:00:00|2132.74|2132.74|2128.85|2128.85|2132.77|2132.77|2128.31|2128.31|0
1599123900000|2020-09-03 09:05:00|2128.97|2128.97|2128.83|2128.83|2132.16|2132.16|2128.83|2128.83|0
1599124200000|2020-09-03 09:10:00|2128.8|2128.8|2129.76|2129.76|2130.2|2130.2|2127.55|2127.55|0
1599124500000|2020-09-03 09:15:00|2130.16|2130.16|2132.3|2132.3|2132.53|2132.53|2129.87|2129.87|0
1599124800000|2020-09-03 09:20:00|2132.23|2132.23|2132.49|2132.49|2133.21|2133.21|2132.2|2132.2|0
1599125100000|2020-09-03 09:25:00|2132.62|2132.62|2131.29|2131.29|2133.02|2133.02|2130.62|2130.62|0
1599125400000|2020-09-03 09:30:00|2131.43|2131.43|2133.09|2133.09|2133.09|2133.09|2131.2|2131.2|0
1599125700000|2020-09-03 09:35:00|2133.05|2133.05|2132.76|2132.76|2133.05|2133.05|2131.49|2131.49|0
1599126000000|2020-09-03 09:40:00|2132.63|2132.63|2130.68|2130.68|2133.31|2133.31|2130.41|2130.41|0
1599126300000|2020-09-03 09:45:00|2130.94|2130.94|2130.78|2130.78|2131.85|2131.85|2129.53|2129.53|0
1599126600000|2020-09-03 09:50:00|2130.96|2130.96|2132.79|2132.79|2132.97|2132.97|2130.89|2130.89|0
1599126900000|2020-09-03 09:55:00|2132.93|2132.93|2134.37|2134.37|2135.32|2135.32|2132.82|2132.82|0
1599127200000|2020-09-03 10:00:00|2134.24|2134.24|2132.84|2132.84|2134.66|2134.66|2132.58|2132.58|0
1599127500000|2020-09-03 10:05:00|2132.95|2132.95|2131.84|2131.84|2134.26|2134.26|2131.84|2131.84|0
1599127800000|2020-09-03 10:10:00|2131.98|2131.98|2131.89|2131.89|2131.98|2131.98|2131.11|2131.11|0
1599128100000|2020-09-03 10:15:00|2131.96|2131.96|2132.9|2132.9|2133.36|2133.36|2131.12|2131.12|0
1599128400000|2020-09-03 10:20:00|2132.67|2132.67|2133.5|2133.5|2134.03|2134.03|2131.99|2131.99|0
1599128700000|2020-09-03 10:25:00|2133.91|2133.91|2135.18|2135.18|2135.77|2135.77|2133.12|2133.12|0
1599129000000|2020-09-03 10:30:00|2135.41|2135.41|2135.49|2135.49|2136.77|2136.77|2135.41|2135.41|0
1599129300000|2020-09-03 10:35:00|2135.62|2135.62|2137.89|2137.89|2138.54|2138.54|2135.62|2135.62|0
1599129600000|2020-09-03 10:40:00|2137.85|2137.85|2139.35|2139.35|2139.35|2139.35|2137.62|2137.62|0
1599129900000|2020-09-03 10:45:00|2139.12|2139.12|2138.93|2138.93|2139.25|2139.25|2137.24|2137.24|0
1599130200000|2020-09-03 10:50:00|2138.9|2138.9|2136.09|2136.09|2138.9|2138.9|2136.09|2136.09|0
1599130500000|2020-09-03 10:55:00|2135.86|2135.86|2136.01|2136.01|2136.83|2136.83|2135.63|2135.63|0
1599130800000|2020-09-03 11:00:00|2135.66|2135.66|2138.55|2138.55|2139.27|2139.27|2135.52|2135.52|0
1599131100000|2020-09-03 11:05:00|2138.43|2138.43|2139.31|2139.31|2140.03|2140.03|2138.43|2138.43|0
1599131400000|2020-09-03 11:10:00|2139.24|2139.24|2136.33|2136.33|2139.24|2139.24|2136.08|2136.08|0
1599131700000|2020-09-03 11:15:00|2136.46|2136.46|2131.79|2131.79|2136.69|2136.69|2131.79|2131.79|0
1599132000000|2020-09-03 11:20:00|2131.56|2131.56|2130.92|2130.92|2131.56|2131.56|2129.68|2129.68|0
1599132300000|2020-09-03 11:25:00|2130.96|2130.96|2129.21|2129.21|2131.03|2131.03|2128.54|2128.54|0
1599132600000|2020-09-03 11:30:00|2129.11|2129.11|2128.49|2128.49|2129.67|2129.67|2128.46|2128.46|0
1599132900000|2020-09-03 11:35:00|2128.63|2128.63|2128.46|2128.46|2129.33|2129.33|2128.11|2128.11|0
1599133200000|2020-09-03 11:40:00|2128.5|2128.5|2128.81|2128.81|2128.85|2128.85|2127.85|2127.85|0
1599133500000|2020-09-03 11:45:00|2128.58|2128.58|2128.39|2128.39|2128.8|2128.8|2128.2|2128.2|0
1599133800000|2020-09-03 11:50:00|2128.65|2128.65|2126.86|2126.86|2128.65|2128.65|2126.54|2126.54|0
1599134100000|2020-09-03 11:55:00|2127.25|2127.25|2126.28|2126.28|2127.25|2127.25|2126.14|2126.14|0
1599134400000|2020-09-03 12:00:00|2126.16|2126.16|2126.03|2126.03|2126.75|2126.75|2125.9|2125.9|0
1599134700000|2020-09-03 12:05:00|2125.89|2125.89|2122.91|2122.91|2125.89|2125.89|2122.91|2122.91|0
1599135000000|2020-09-03 12:10:00|2122.78|2122.78|2121.81|2121.81|2123.23|2123.23|2121.61|2121.61|0
1599135300000|2020-09-03 12:15:00|2122.04|2122.04|2121.99|2121.99|2123.03|2123.03|2121.64|2121.64|0
1599135600000|2020-09-03 12:20:00|2121.7|2121.7|2121.73|2121.73|2122.31|2122.31|2120.28|2120.28|0
1599135900000|2020-09-03 12:25:00|2121.86|2121.86|2123.96|2123.96|2123.96|2123.96|2121.47|2121.47|0
1599136200000|2020-09-03 12:30:00|2124.25|2124.25|2125.18|2125.18|2125.18|2125.18|2123.65|2123.65|0
1599136500000|2020-09-03 12:35:00|2125.15|2125.15|2126.27|2126.27|2126.5|2126.5|2125.15|2125.15|0
1599136800000|2020-09-03 12:40:00|2126.5|2126.5|2127.51|2127.51|2127.51|2127.51|2126.26|2126.26|0
1599137100000|2020-09-03 12:45:00|2127.78|2127.78|2127.68|2127.68|2128.44|2128.44|2126.95|2126.95|0
1599137400000|2020-09-03 12:50:00|2127.96|2127.96|2130.42|2130.42|2130.42|2130.42|2127.96|2127.96|0
1599137700000|2020-09-03 12:55:00|2130.46|2130.46|2129.8|2129.8|2130.87|2130.87|2129.13|2129.13|0
1599138000000|2020-09-03 13:00:00|2129.57|2129.57|2127.79|2127.79|2129.57|2129.57|2126.79|2126.79|0
1599138300000|2020-09-03 13:05:00|2127.25|2127.25|2126.31|2126.31|2127.99|2127.99|2126.07|2126.07|0
1599138600000|2020-09-03 13:10:00|2126.58|2126.58|2126.84|2126.84|2127.46|2127.46|2126.41|2126.41|0
1599138900000|2020-09-03 13:15:00|2126.73|2126.73|2125.01|2125.01|2126.77|2126.77|2124.57|2124.57|0
1599139200000|2020-09-03 13:20:00|2124.88|2124.88|2125.97|2125.97|2126.01|2126.01|2124.59|2124.59|0
1599139500000|2020-09-03 13:25:00|2126.11|2126.11|2126.43|2126.43|2127.11|2127.11|2126.11|2126.11|0
1599139800000|2020-09-03 13:30:00|2126.32|2126.32|2121.05|2121.05|2126.32|2126.32|2121.05|2121.05|0
1599140100000|2020-09-03 13:35:00|2120.69|2120.69|2117.07|2117.07|2120.69|2120.69|2116.2|2116.2|0
1599140400000|2020-09-03 13:40:00|2117.33|2117.33|2108.77|2108.77|2117.33|2117.33|2108.23|2108.23|0
1599140700000|2020-09-03 13:45:00|2108.64|2108.64|2108.98|2108.98|2111.64|2111.64|2108.64|2108.64|0
1599141000000|2020-09-03 13:50:00|2108.91|2108.91|2106.63|2106.63|2110.23|2110.23|2105.85|2105.85|0
1599141300000|2020-09-03 13:55:00|2106.45|2106.45|2106.77|2106.77|2109.82|2109.82|2106.11|2106.11|0
1599141600000|2020-09-03 14:00:00|2106.97|2106.97|2108.87|2108.87|2109.1|2109.1|2106.52|2106.52|0
1599141900000|2020-09-03 14:05:00|2108.74|2108.74|2104.78|2104.78|2108.74|2108.74|2104.78|2104.78|0
1599142200000|2020-09-03 14:10:00|2104.51|2104.51|2104.83|2104.83|2105.05|2105.05|2102.99|2102.99|0
1599142500000|2020-09-03 14:15:00|2105.06|2105.06|2100.62|2100.62|2105.26|2105.26|2100.28|2100.28|0
1599142800000|2020-09-03 14:20:00|2100.42|2100.42|2090.63|2090.63|2100.42|2100.42|2090.62|2090.62|0
1599143100000|2020-09-03 14:25:00|2090.76|2090.76|2089.88|2089.88|2093.24|2093.24|2088.93|2088.93|0
1599143400000|2020-09-03 14:30:00|2089.92|2089.92|2082.32|2082.32|2089.92|2089.92|2082.32|2082.32|0
1599143700000|2020-09-03 14:35:00|2082.29|2082.29|2076.06|2076.06|2084.6|2084.6|2075.6|2075.6|0
1599144000000|2020-09-03 14:40:00|2076.52|2076.52|2076.63|2076.63|2079.45|2079.45|2076.03|2076.03|0
1599144300000|2020-09-03 14:45:00|2076.56|2076.56|2071.97|2071.97|2077.45|2077.45|2071.74|2071.74|0
1599144600000|2020-09-03 14:50:00|2072.2|2072.2|2075.72|2075.72|2076.5|2076.5|2072.2|2072.2|0
1599144900000|2020-09-03 14:55:00|2075.65|2075.65|2073.89|2073.89|2075.71|2075.71|2072.66|2072.66|0
1599145200000|2020-09-03 15:00:00|2073.66|2073.66|2061.05|2061.05|2074.12|2074.12|2061.05|2061.05|0
1599145500000|2020-09-03 15:05:00|2061.41|2061.41|2060.92|2060.92|2065.24|2065.24|2059.43|2059.43|0
1599145800000|2020-09-03 15:10:00|2060.99|2060.99|2061.39|2061.39|2062.6|2062.6|2060.04|2060.04|0
1599146100000|2020-09-03 15:15:00|2061.16|2061.16|2049.83|2049.83|2061.16|2061.16|2049.5|2049.5|0
1599146400000|2020-09-03 15:20:00|2049.87|2049.87|2054.19|2054.19|2055.03|2055.03|2048.98|2048.98|0
1599146700000|2020-09-03 15:25:00|2054.15|2054.15|2054.81|2054.81|2054.97|2054.97|2052|2052|0
1599203700000|2020-09-04 07:15:00|2029.94|2029.94|2033.24|2033.24|2034.2|2034.2|2028.56|2028.56|0
1599204000000|2020-09-04 07:20:00|2033.53|2033.53|2049.39|2049.39|2049.68|2049.68|2033.39|2033.39|0
1599204300000|2020-09-04 07:25:00|2049.53|2049.53|2049.13|2049.13|2050.2|2050.2|2043.66|2043.66|0
1599204600000|2020-09-04 07:30:00|2049.01|2049.01|2051.96|2051.96|2051.96|2051.96|2047.78|2047.78|0
1599204900000|2020-09-04 07:35:00|2051.76|2051.76|2050.09|2050.09|2052.03|2052.03|2049.13|2049.13|0
1599205200000|2020-09-04 07:40:00|2050.02|2050.02|2050.04|2050.04|2052.36|2052.36|2049.61|2049.61|0
1599205500000|2020-09-04 07:45:00|2049.89|2049.89|2054.96|2054.96|2054.99|2054.99|2048.74|2048.74|0
1599205800000|2020-09-04 07:50:00|2055.16|2055.16|2060.56|2060.56|2060.75|2060.75|2055.16|2055.16|0
1599206100000|2020-09-04 07:55:00|2060.85|2060.85|2066.12|2066.12|2066.65|2066.65|2059.58|2059.58|0
1599206400000|2020-09-04 08:00:00|2066.41|2066.41|2063.18|2063.18|2066.41|2066.41|2062.42|2062.42|0
1599206700000|2020-09-04 08:05:00|2063.32|2063.32|2063.39|2063.39|2064.18|2064.18|2062.64|2062.64|0
1599207000000|2020-09-04 08:10:00|2063.27|2063.27|2067.28|2067.28|2067.28|2067.28|2063.07|2063.07|0
1599207300000|2020-09-04 08:15:00|2067.4|2067.4|2066.89|2066.89|2069.21|2069.21|2066.89|2066.89|0
1599207600000|2020-09-04 08:20:00|2066.43|2066.43|2067.23|2067.23|2068.52|2068.52|2066.43|2066.43|0
1599207900000|2020-09-04 08:25:00|2067.38|2067.38|2066.73|2066.73|2068.13|2068.13|2066.73|2066.73|0
1599208200000|2020-09-04 08:30:00|2066.6|2066.6|2068.51|2068.51|2068.51|2068.51|2066.26|2066.26|0
1599208500000|2020-09-04 08:35:00|2068.64|2068.64|2071.53|2071.53|2071.53|2071.53|2068.57|2068.57|0
1599208800000|2020-09-04 08:40:00|2071.66|2071.66|2073.37|2073.37|2074.04|2074.04|2071.66|2071.66|0
1599209100000|2020-09-04 08:45:00|2073.27|2073.27|2071.88|2071.88|2073.67|2073.67|2070.34|2070.34|0
1599209400000|2020-09-04 08:50:00|2071.78|2071.78|2074.08|2074.08|2075.35|2075.35|2071.78|2071.78|0
1599209700000|2020-09-04 08:55:00|2073.85|2073.85|2071.24|2071.24|2074.19|2074.19|2071.24|2071.24|0
1599210000000|2020-09-04 09:00:00|2071.2|2071.2|2069.97|2069.97|2072.3|2072.3|2069.77|2069.77|0
1599210300000|2020-09-04 09:05:00|2070.2|2070.2|2069.45|2069.45|2071.07|2071.07|2069.38|2069.38|0
1599210600000|2020-09-04 09:10:00|2069.34|2069.34|2071.46|2071.46|2071.46|2071.46|2069.34|2069.34|0
1599210900000|2020-09-04 09:15:00|2071.56|2071.56|2071.66|2071.66|2073.2|2073.2|2071.43|2071.43|0
1599211200000|2020-09-04 09:20:00|2071.63|2071.63|2074.03|2074.03|2074.03|2074.03|2071.21|2071.21|0
1599211500000|2020-09-04 09:25:00|2074.33|2074.33|2073.87|2073.87|2076.55|2076.55|2073.83|2073.83|0
1599211800000|2020-09-04 09:30:00|2073.6|2073.6|2071.06|2071.06|2073.6|2073.6|2070.93|2070.93|0
1599212100000|2020-09-04 09:35:00|2071.29|2071.29|2070.97|2070.97|2072.42|2072.42|2070.97|2070.97|0
1599212400000|2020-09-04 09:40:00|2071.07|2071.07|2072.23|2072.23|2072.49|2072.49|2071|2071|0
1599212700000|2020-09-04 09:45:00|2071.94|2071.94|2074.34|2074.34|2074.34|2074.34|2071.94|2071.94|0
1599213000000|2020-09-04 09:50:00|2074.21|2074.21|2074.79|2074.79|2074.9|2074.9|2072.68|2072.68|0
1599213300000|2020-09-04 09:55:00|2074.93|2074.93|2072.84|2072.84|2074.93|2074.93|2072.84|2072.84|0
1599213600000|2020-09-04 10:00:00|2072.8|2072.8|2071.74|2071.74|2073.92|2073.92|2071.74|2071.74|0
1599213900000|2020-09-04 10:05:00|2071.54|2071.54|2071.09|2071.09|2072.24|2072.24|2070.91|2070.91|0
1599214200000|2020-09-04 10:10:00|2071.06|2071.06|2070.11|2070.11|2071.08|2071.08|2070.11|2070.11|0
1599214500000|2020-09-04 10:15:00|2070.34|2070.34|2071.65|2071.65|2071.65|2071.65|2068.63|2068.63|0
1599214800000|2020-09-04 10:20:00|2071.68|2071.68|2069.87|2069.87|2071.99|2071.99|2069.21|2069.21|0
1599215100000|2020-09-04 10:25:00|2070.16|2070.16|2073.58|2073.58|2073.61|2073.61|2069.92|2069.92|0
1599215400000|2020-09-04 10:30:00|2073.76|2073.76|2073.69|2073.69|2074.27|2074.27|2073.21|2073.21|0
1599215700000|2020-09-04 10:35:00|2073.46|2073.46|2071.06|2071.06|2073.7|2073.7|2071.06|2071.06|0
1599216000000|2020-09-04 10:40:00|2070.99|2070.99|2071.33|2071.33|2071.4|2071.4|2069.98|2069.98|0
1599216300000|2020-09-04 10:45:00|2071.26|2071.26|2071.48|2071.48|2071.58|2071.58|2070.99|2070.99|0
1599216600000|2020-09-04 10:50:00|2071.44|2071.44|2070.34|2070.34|2071.51|2071.51|2070.31|2070.31|0
1599216900000|2020-09-04 10:55:00|2070.37|2070.37|2070.79|2070.79|2070.9|2070.9|2070.07|2070.07|0
1599217200000|2020-09-04 11:00:00|2071|2071|2067.55|2067.55|2073.21|2073.21|2067.32|2067.32|0
1599217500000|2020-09-04 11:05:00|2067.75|2067.75|2064.04|2064.04|2067.81|2067.81|2064.04|2064.04|0
1599217800000|2020-09-04 11:10:00|2063.97|2063.97|2059.3|2059.3|2063.97|2063.97|2059.02|2059.02|0
1599218100000|2020-09-04 11:15:00|2059.02|2059.02|2060.61|2060.61|2060.61|2060.61|2057.07|2057.07|0
1599218400000|2020-09-04 11:20:00|2060.32|2060.32|2060.42|2060.42|2062.42|2062.42|2059.67|2059.67|0
1599218700000|2020-09-04 11:25:00|2059.56|2059.56|2053.92|2053.92|2059.56|2059.56|2053.57|2053.57|0
1599219000000|2020-09-04 11:30:00|2054.12|2054.12|2052.41|2052.41|2055.27|2055.27|2052.15|2052.15|0
1599219300000|2020-09-04 11:35:00|2052.68|2052.68|2053.29|2053.29|2053.3|2053.3|2052.61|2052.61|0
1599219600000|2020-09-04 11:40:00|2053.32|2053.32|2052.09|2052.09|2053.32|2053.32|2051.16|2051.16|0
1599219900000|2020-09-04 11:45:00|2052.19|2052.19|2051.82|2051.82|2052.25|2052.25|2051.21|2051.21|0
1599220200000|2020-09-04 11:50:00|2051.59|2051.59|2051.92|2051.92|2052.74|2052.74|2051.45|2051.45|0
1599220500000|2020-09-04 11:55:00|2051.69|2051.69|2050.82|2050.82|2051.92|2051.92|2050.43|2050.43|0
1599220800000|2020-09-04 12:00:00|2050.64|2050.64|2051.53|2051.53|2052.66|2052.66|2050.37|2050.37|0
1599221100000|2020-09-04 12:05:00|2051.41|2051.41|2051.14|2051.14|2053.78|2053.78|2050.63|2050.63|0
1599221400000|2020-09-04 12:10:00|2050.85|2050.85|2052.61|2052.61|2052.61|2052.61|2050.55|2050.55|0
1599221700000|2020-09-04 12:15:00|2052.84|2052.84|2052.27|2052.27|2054.22|2054.22|2051.97|2051.97|0
1599222000000|2020-09-04 12:20:00|2051.73|2051.73|2054.03|2054.03|2054.03|2054.03|2050.94|2050.94|0
1599222300000|2020-09-04 12:25:00|2054|2054|2052.57|2052.57|2054.29|2054.29|2052.57|2052.57|0
1599222600000|2020-09-04 12:30:00|2052.8|2052.8|2056.29|2056.29|2057.82|2057.82|2051.87|2051.87|0
1599222900000|2020-09-04 12:35:00|2056.23|2056.23|2058.06|2058.06|2058.33|2058.33|2055.47|2055.47|0
1599223200000|2020-09-04 12:40:00|2057.83|2057.83|2059.86|2059.86|2059.91|2059.91|2057.83|2057.83|0
1599223500000|2020-09-04 12:45:00|2060.09|2060.09|2063.56|2063.56|2064.15|2064.15|2060.09|2060.09|0
1599223800000|2020-09-04 12:50:00|2063.33|2063.33|2065.98|2065.98|2065.98|2065.98|2062.57|2062.57|0
1599224100000|2020-09-04 12:55:00|2066.24|2066.24|2064.94|2064.94|2066.61|2066.61|2064.79|2064.79|0
1599224400000|2020-09-04 13:00:00|2065.04|2065.04|2065.82|2065.82|2066.42|2066.42|2065.03|2065.03|0
1599224700000|2020-09-04 13:05:00|2065.59|2065.59|2065.14|2065.14|2066.64|2066.64|2064.73|2064.73|0
1599225000000|2020-09-04 13:10:00|2064.87|2064.87|2067.55|2067.55|2067.55|2067.55|2064.41|2064.41|0
1599225300000|2020-09-04 13:15:00|2067.84|2067.84|2067.97|2067.97|2068.52|2068.52|2066.75|2066.75|0
1599225600000|2020-09-04 13:20:00|2068.1|2068.1|2068.78|2068.78|2069|2069|2067.71|2067.71|0
1599225900000|2020-09-04 13:25:00|2068.93|2068.93|2065.09|2065.09|2069.99|2069.99|2065.09|2065.09|0
1599226200000|2020-09-04 13:30:00|2064.74|2064.74|2068.35|2068.35|2069.55|2069.55|2062.96|2062.96|0
1599226500000|2020-09-04 13:35:00|2068.58|2068.58|2066.76|2066.76|2070.78|2070.78|2066.72|2066.72|0
1599226800000|2020-09-04 13:40:00|2066.47|2066.47|2058.79|2058.79|2066.47|2066.47|2058.56|2058.56|0
1599227100000|2020-09-04 13:45:00|2058.66|2058.66|2047.75|2047.75|2058.92|2058.92|2047.62|2047.62|0
1599227400000|2020-09-04 13:50:00|2047.46|2047.46|2042.52|2042.52|2048.86|2048.86|2041.72|2041.72|0
1599227700000|2020-09-04 13:55:00|2042.59|2042.59|2043.32|2043.32|2044.32|2044.32|2040.52|2040.52|0
1599228000000|2020-09-04 14:00:00|2043.65|2043.65|2041.94|2041.94|2044.95|2044.95|2040.37|2040.37|0
1599228300000|2020-09-04 14:05:00|2041.54|2041.54|2033|2033|2041.54|2041.54|2033|2033|0
1599228600000|2020-09-04 14:10:00|2033.18|2033.18|2025.92|2025.92|2033.4|2033.4|2025.92|2025.92|0
1599228900000|2020-09-04 14:15:00|2026.15|2026.15|2017.85|2017.85|2026.77|2026.77|2017.85|2017.85|0
1599229200000|2020-09-04 14:20:00|2018.13|2018.13|2019.77|2019.77|2023.24|2023.24|2017.06|2017.06|0
1599229500000|2020-09-04 14:25:00|2020|2020|2011.38|2011.38|2021.28|2021.28|2011.38|2011.38|0
1599229800000|2020-09-04 14:30:00|2011.5|2011.5|2008.44|2008.44|2012.16|2012.16|2007.33|2007.33|0
1599230100000|2020-09-04 14:35:00|2008.24|2008.24|2004.75|2004.75|2009.39|2009.39|2000.65|2000.65|0
1599230400000|2020-09-04 14:40:00|2004.55|2004.55|1996.68|1996.68|2004.55|2004.55|1994.6|1994.6|0
1599230700000|2020-09-04 14:45:00|1996.89|1996.89|2006.34|2006.34|2006.34|2006.34|1996.89|1996.89|0
1599231000000|2020-09-04 14:50:00|2006.12|2006.12|2012.51|2012.51|2012.8|2012.8|2003.15|2003.15|0
1599231300000|2020-09-04 14:55:00|2012.58|2012.58|2016.06|2016.06|2016.06|2016.06|2011.9|2011.9|0
1599231600000|2020-09-04 15:00:00|2016.35|2016.35|2014.3|2014.3|2017.65|2017.65|2008.56|2008.56|0
1599231900000|2020-09-04 15:05:00|2014.01|2014.01|2008.55|2008.55|2014.15|2014.15|2007.42|2007.42|0
1599232200000|2020-09-04 15:10:00|2008.32|2008.32|2012.99|2012.99|2013.25|2013.25|2008.12|2008.12|0
1599232500000|2020-09-04 15:15:00|2012.92|2012.92|2011.38|2011.38|2012.92|2012.92|2007.05|2007.05|0
1599232800000|2020-09-04 15:20:00|2011.41|2011.41|2011.45|2011.45|2012.84|2012.84|2010.14|2010.14|0
1599233100000|2020-09-04 15:25:00|2011.39|2011.39|2010.64|2010.64|2012.49|2012.49|2007.1|2007.1|0
1599462900000|2020-09-07 07:15:00|2027.26|2027.26|2021.24|2021.24|2027.26|2027.26|2020.34|2020.34|0
1599463200000|2020-09-07 07:20:00|2021.01|2021.01|2031.44|2031.44|2032.6|2032.6|2021.01|2021.01|0
1599463500000|2020-09-07 07:25:00|2030.92|2030.92|2028.91|2028.91|2031.29|2031.29|2028.91|2028.91|0
1599463800000|2020-09-07 07:30:00|2029.65|2029.65|2035.81|2035.81|2038.48|2038.48|2029.65|2029.65|0
1599464100000|2020-09-07 07:35:00|2035.23|2035.23|2038.48|2038.48|2038.48|2038.48|2035.23|2035.23|0
1599464400000|2020-09-07 07:40:00|2038.82|2038.82|2044.31|2044.31|2044.31|2044.31|2038.82|2038.82|0
1599464700000|2020-09-07 07:45:00|2044.66|2044.66|2046.13|2046.13|2046.58|2046.58|2043.6|2043.6|0
1599465000000|2020-09-07 07:50:00|2046.26|2046.26|2049.74|2049.74|2050.14|2050.14|2045.93|2045.93|0
1599465300000|2020-09-07 07:55:00|2049.91|2049.91|2048.61|2048.61|2049.91|2049.91|2048.51|2048.51|0
1599465600000|2020-09-07 08:00:00|2049.76|2049.76|2049.25|2049.25|2050.63|2050.63|2048.18|2048.18|0
1599465900000|2020-09-07 08:05:00|2049.15|2049.15|2049.53|2049.53|2052.47|2052.47|2049.15|2049.15|0
1599466200000|2020-09-07 08:10:00|2049.46|2049.46|2049.51|2049.51|2050.07|2050.07|2049.14|2049.14|0
1599466500000|2020-09-07 08:15:00|2049.65|2049.65|2048.25|2048.25|2049.76|2049.76|2046.25|2046.25|0
1599466800000|2020-09-07 08:20:00|2048.11|2048.11|2051.35|2051.35|2051.58|2051.58|2048.11|2048.11|0
1599467100000|2020-09-07 08:25:00|2051.81|2051.81|2053.36|2053.36|2053.53|2053.53|2050.67|2050.67|0
1599467400000|2020-09-07 08:30:00|2053.1|2053.1|2052.41|2052.41|2053.42|2053.42|2051.26|2051.26|0
1599467700000|2020-09-07 08:35:00|2052.67|2052.67|2052.73|2052.73|2053.69|2053.69|2052.6|2052.6|0
1599468000000|2020-09-07 08:40:00|2053.31|2053.31|2048.92|2048.92|2053.31|2053.31|2048.74|2048.74|0
1599468300000|2020-09-07 08:45:00|2049.12|2049.12|2053.31|2053.31|2054.01|2054.01|2047.86|2047.86|0
1599468600000|2020-09-07 08:50:00|2053.44|2053.44|2054.31|2054.31|2054.32|2054.32|2052.71|2052.71|0
1599468900000|2020-09-07 08:55:00|2054.38|2054.38|2053.98|2053.98|2054.84|2054.84|2053.38|2053.38|0
1599469200000|2020-09-07 09:00:00|2054.05|2054.05|2053.59|2053.59|2054.48|2054.48|2053.26|2053.26|0
1599469500000|2020-09-07 09:05:00|2053.62|2053.62|2056.56|2056.56|2057.08|2057.08|2052.54|2052.54|0
1599469800000|2020-09-07 09:10:00|2056.29|2056.29|2057.8|2057.8|2058.09|2058.09|2055.45|2055.45|0
1599470100000|2020-09-07 09:15:00|2057.84|2057.84|2056.95|2056.95|2059.49|2059.49|2056.95|2056.95|0
1599470400000|2020-09-07 09:20:00|2057.15|2057.15|2054.29|2054.29|2057.42|2057.42|2054.02|2054.02|0
1599470700000|2020-09-07 09:25:00|2054.15|2054.15|2052.28|2052.28|2054.22|2054.22|2052.22|2052.22|0
1599471000000|2020-09-07 09:30:00|2052.05|2052.05|2050.3|2050.3|2052.05|2052.05|2049.6|2049.6|0
1599471300000|2020-09-07 09:35:00|2050.43|2050.43|2048.77|2048.77|2051.05|2051.05|2048.25|2048.25|0
1599471600000|2020-09-07 09:40:00|2048.31|2048.31|2048.89|2048.89|2049.58|2049.58|2047.29|2047.29|0
1599471900000|2020-09-07 09:45:00|2049.02|2049.02|2048.42|2048.42|2049.19|2049.19|2047.49|2047.49|0
1599472200000|2020-09-07 09:50:00|2048.56|2048.56|2049.26|2049.26|2049.32|2049.32|2048.56|2048.56|0
1599472500000|2020-09-07 09:55:00|2049.47|2049.47|2047.81|2047.81|2049.47|2049.47|2047.71|2047.71|0
1599472800000|2020-09-07 10:00:00|2047.88|2047.88|2045.61|2045.61|2047.88|2047.88|2044.94|2044.94|0
1599473100000|2020-09-07 10:05:00|2045.43|2045.43|2046.35|2046.35|2046.35|2046.35|2045.18|2045.18|0
1599473400000|2020-09-07 10:10:00|2046.5|2046.5|2047.16|2047.16|2047.46|2047.46|2046.47|2046.47|0
1599473700000|2020-09-07 10:15:00|2047.26|2047.26|2047.46|2047.46|2047.56|2047.56|2046.7|2046.7|0
1599474000000|2020-09-07 10:20:00|2048.15|2048.15|2048.66|2048.66|2049.27|2049.27|2048.15|2048.15|0
1599474300000|2020-09-07 10:25:00|2048.53|2048.53|2049.44|2049.44|2049.44|2049.44|2048.3|2048.3|0
1599474600000|2020-09-07 10:30:00|2049.73|2049.73|2051.63|2051.63|2051.63|2051.63|2049.57|2049.57|0
1599474900000|2020-09-07 10:35:00|2051.67|2051.67|2052.96|2052.96|2053.23|2053.23|2051.67|2051.67|0
1599475200000|2020-09-07 10:40:00|2053.19|2053.19|2053.85|2053.85|2053.98|2053.98|2052.98|2052.98|0
1599475500000|2020-09-07 10:45:00|2054.08|2054.08|2054.83|2054.83|2054.99|2054.99|2054.08|2054.08|0
1599475800000|2020-09-07 10:50:00|2054.9|2054.9|2052.9|2052.9|2055.22|2055.22|2052.9|2052.9|0
1599476100000|2020-09-07 10:55:00|2053.1|2053.1|2051.38|2051.38|2053.57|2053.57|2051.09|2051.09|0
1599476400000|2020-09-07 11:00:00|2051.09|2051.09|2051.74|2051.74|2054.39|2054.39|2050.42|2050.42|0
1599476700000|2020-09-07 11:05:00|2051.81|2051.81|2053.54|2053.54|2053.54|2053.54|2051.17|2051.17|0
1599477000000|2020-09-07 11:10:00|2053.67|2053.67|2058.04|2058.04|2058.04|2058.04|2053.67|2053.67|0
1599477300000|2020-09-07 11:15:00|2058.24|2058.24|2059.74|2059.74|2060.38|2060.38|2058.24|2058.24|0
1599477600000|2020-09-07 11:20:00|2059.61|2059.61|2062.32|2062.32|2062.36|2062.36|2058.89|2058.89|0
1599477900000|2020-09-07 11:25:00|2062.03|2062.03|2061.04|2061.04|2062.44|2062.44|2060.58|2060.58|0
1599478200000|2020-09-07 11:30:00|2061.24|2061.24|2061.95|2061.95|2062.47|2062.47|2061.24|2061.24|0
1599478500000|2020-09-07 11:35:00|2061.99|2061.99|2060.51|2060.51|2062.02|2062.02|2060.01|2060.01|0
1599478800000|2020-09-07 11:40:00|2060.57|2060.57|2061.65|2061.65|2061.79|2061.79|2060.18|2060.18|0
1599479100000|2020-09-07 11:45:00|2061.72|2061.72|2061.91|2061.91|2062.64|2062.64|2061.49|2061.49|0
1599479400000|2020-09-07 11:50:00|2061.85|2061.85|2060.95|2060.95|2061.85|2061.85|2059.73|2059.73|0
1599479700000|2020-09-07 11:55:00|2060.92|2060.92|2062.86|2062.86|2062.86|2062.86|2060.92|2060.92|0
1599480000000|2020-09-07 12:00:00|2062.99|2062.99|2064.46|2064.46|2064.6|2064.6|2062.21|2062.21|0
1599480300000|2020-09-07 12:05:00|2064.29|2064.29|2067.16|2067.16|2067.33|2067.33|2064.14|2064.14|0
1599480600000|2020-09-07 12:10:00|2067.43|2067.43|2067.21|2067.21|2067.77|2067.77|2066.8|2066.8|0
1599480900000|2020-09-07 12:15:00|2066.95|2066.95|2065.54|2065.54|2067.44|2067.44|2065.54|2065.54|0
1599481200000|2020-09-07 12:20:00|2065.41|2065.41|2066|2066|2066.13|2066.13|2064.83|2064.83|0
1599481500000|2020-09-07 12:25:00|2065.9|2065.9|2065.1|2065.1|2065.9|2065.9|2064.3|2064.3|0
1599481800000|2020-09-07 12:30:00|2064.97|2064.97|2066.09|2066.09|2066.22|2066.22|2064.8|2064.8|0
1599482100000|2020-09-07 12:35:00|2065.86|2065.86|2065.94|2065.94|2066.5|2066.5|2065.67|2065.67|0
1599482400000|2020-09-07 12:40:00|2066.05|2066.05|2066.04|2066.04|2066.51|2066.51|2065.97|2065.97|0
1599482700000|2020-09-07 12:45:00|2065.75|2065.75|2065.28|2065.28|2065.75|2065.75|2064.75|2064.75|0
1599483000000|2020-09-07 12:50:00|2065.34|2065.34|2065.12|2065.12|2066.07|2066.07|2065.12|2065.12|0
1599483300000|2020-09-07 12:55:00|2064.89|2064.89|2066.77|2066.77|2066.91|2066.91|2064.62|2064.62|0
1599483600000|2020-09-07 13:00:00|2066.64|2066.64|2067.02|2067.02|2067.34|2067.34|2066.5|2066.5|0
1599483900000|2020-09-07 13:05:00|2067.25|2067.25|2067.34|2067.34|2067.55|2067.55|2066.61|2066.61|0
1599484200000|2020-09-07 13:10:00|2066.65|2066.65|2064.36|2064.36|2066.69|2066.69|2064.36|2064.36|0
1599484500000|2020-09-07 13:15:00|2064.39|2064.39|2063.33|2063.33|2064.48|2064.48|2063.33|2063.33|0
1599484800000|2020-09-07 13:20:00|2063.4|2063.4|2062.64|2062.64|2063.53|2063.53|2062.31|2062.31|0
1599485100000|2020-09-07 13:25:00|2062.78|2062.78|2064.57|2064.57|2064.57|2064.57|2062.78|2062.78|0
1599485400000|2020-09-07 13:30:00|2064.64|2064.64|2060.19|2060.19|2064.71|2064.71|2060.19|2060.19|0
1599485700000|2020-09-07 13:35:00|2060.26|2060.26|2061.06|2061.06|2061.06|2061.06|2059.88|2059.88|0
1599486000000|2020-09-07 13:40:00|2061.12|2061.12|2063.39|2063.39|2063.39|2063.39|2061.09|2061.09|0
1599486300000|2020-09-07 13:45:00|2063.74|2063.74|2067.05|2067.05|2067.08|2067.08|2063.57|2063.57|0
1599486600000|2020-09-07 13:50:00|2067.51|2067.51|2067.95|2067.95|2068.05|2068.05|2065.96|2065.96|0
1599486900000|2020-09-07 13:55:00|2068.06|2068.06|2063.11|2063.11|2068.27|2068.27|2063.11|2063.11|0
1599487200000|2020-09-07 14:00:00|2063.37|2063.37|2064.88|2064.88|2064.89|2064.89|2063.27|2063.27|0
1599487500000|2020-09-07 14:05:00|2065.08|2065.08|2066.98|2066.98|2067.38|2067.38|2065.08|2065.08|0
1599487800000|2020-09-07 14:10:00|2067.01|2067.01|2063.63|2063.63|2067.37|2067.37|2063.63|2063.63|0
1599488100000|2020-09-07 14:15:00|2063.7|2063.7|2064.37|2064.37|2064.91|2064.91|2063.53|2063.53|0
1599488400000|2020-09-07 14:20:00|2064.34|2064.34|2061.62|2061.62|2064.41|2064.41|2061.27|2061.27|0
1599488700000|2020-09-07 14:25:00|2061.69|2061.69|2062.59|2062.59|2065.19|2065.19|2061.69|2061.69|0
1599489000000|2020-09-07 14:30:00|2062.47|2062.47|2061.63|2061.63|2063.15|2063.15|2061.63|2061.63|0
1599489300000|2020-09-07 14:35:00|2061.59|2061.59|2058.38|2058.38|2061.59|2061.59|2058.31|2058.31|0
1599489600000|2020-09-07 14:40:00|2058.44|2058.44|2059.17|2059.17|2059.39|2059.39|2057.84|2057.84|0
1599489900000|2020-09-07 14:45:00|2059.02|2059.02|2058.43|2058.43|2059.17|2059.17|2057.75|2057.75|0
1599490200000|2020-09-07 14:50:00|2058.4|2058.4|2056.25|2056.25|2058.4|2058.4|2055.73|2055.73|0
1599490500000|2020-09-07 14:55:00|2056.21|2056.21|2057.83|2057.83|2057.83|2057.83|2056.08|2056.08|0
1599490800000|2020-09-07 15:00:00|2057.29|2057.29|2056|2056|2057.29|2057.29|2056|2056|0
1599491100000|2020-09-07 15:05:00|2055.94|2055.94|2056.08|2056.08|2056.08|2056.08|2054.25|2054.25|0
1599491400000|2020-09-07 15:10:00|2056.15|2056.15|2057.89|2057.89|2058.23|2058.23|2056.15|2056.15|0
1599491700000|2020-09-07 15:15:00|2057.85|2057.85|2058.04|2058.04|2058.76|2058.76|2056.8|2056.8|0
1599492000000|2020-09-07 15:20:00|2058.11|2058.11|2057.8|2057.8|2058.11|2058.11|2056.28|2056.28|0
1599492300000|2020-09-07 15:25:00|2058.02|2058.02|2056.68|2056.68|2058.02|2058.02|2055.46|2055.46|0
1599549300000|2020-09-08 07:15:00|2065.03|2065.03|2049.42|2049.42|2065.44|2065.44|2048.66|2048.66|0
1599549600000|2020-09-08 07:20:00|2049.55|2049.55|2046.07|2046.07|2049.88|2049.88|2042.06|2042.06|0
1599549900000|2020-09-08 07:25:00|2046.61|2046.61|2051.18|2051.18|2051.18|2051.18|2045.29|2045.29|0
1599550200000|2020-09-08 07:30:00|2051.58|2051.58|2049.07|2049.07|2051.58|2051.58|2046.03|2046.03|0
1599550500000|2020-09-08 07:35:00|2048.96|2048.96|2047.07|2047.07|2049.16|2049.16|2046.78|2046.78|0
1599550800000|2020-09-08 07:40:00|2047|2047|2039.9|2039.9|2047.46|2047.46|2039.77|2039.77|0
1599551100000|2020-09-08 07:45:00|2040.36|2040.36|2042.42|2042.42|2042.42|2042.42|2039.57|2039.57|0
1599551400000|2020-09-08 07:50:00|2042.35|2042.35|2041.83|2041.83|2043.21|2043.21|2040.99|2040.99|0
1599551700000|2020-09-08 07:55:00|2041.63|2041.63|2039.22|2039.22|2041.94|2041.94|2038.46|2038.46|0
1599552000000|2020-09-08 08:00:00|2039.59|2039.59|2037.05|2037.05|2039.66|2039.66|2036.12|2036.12|0
1599552300000|2020-09-08 08:05:00|2036.99|2036.99|2038.14|2038.14|2038.14|2038.14|2035.14|2035.14|0
1599552600000|2020-09-08 08:10:00|2038.01|2038.01|2033.51|2033.51|2040.07|2040.07|2033.51|2033.51|0
1599552900000|2020-09-08 08:15:00|2033.18|2033.18|2025.52|2025.52|2033.18|2033.18|2024.8|2024.8|0
1599553200000|2020-09-08 08:20:00|2025.29|2025.29|2024.3|2024.3|2026.65|2026.65|2023.42|2023.42|0
1599553500000|2020-09-08 08:25:00|2024.37|2024.37|2028.49|2028.49|2028.95|2028.95|2024.24|2024.24|0
1599553800000|2020-09-08 08:30:00|2028.04|2028.04|2025.32|2025.32|2028.04|2028.04|2025.32|2025.32|0
1599554100000|2020-09-08 08:35:00|2025.59|2025.59|2028.73|2028.73|2028.87|2028.87|2025.59|2025.59|0
1599554400000|2020-09-08 08:40:00|2028.52|2028.52|2027.21|2027.21|2028.54|2028.54|2026.45|2026.45|0
1599554700000|2020-09-08 08:45:00|2027.1|2027.1|2028.68|2028.68|2028.68|2028.68|2025.44|2025.44|0
1599555000000|2020-09-08 08:50:00|2028.41|2028.41|2029.4|2029.4|2029.4|2029.4|2027.57|2027.57|0
1599555300000|2020-09-08 08:55:00|2029.3|2029.3|2027.9|2027.9|2030.03|2030.03|2027.9|2027.9|0
1599555600000|2020-09-08 09:00:00|2027.77|2027.77|2029.16|2029.16|2029.34|2029.34|2027.4|2027.4|0
1599555900000|2020-09-08 09:05:00|2029.39|2029.39|2029.99|2029.99|2030.1|2030.1|2028.3|2028.3|0
1599556200000|2020-09-08 09:10:00|2029.7|2029.7|2029.86|2029.86|2030.51|2030.51|2029.31|2029.31|0
1599556500000|2020-09-08 09:15:00|2029.53|2029.53|2030.32|2030.32|2030.44|2030.44|2027.96|2027.96|0
1599556800000|2020-09-08 09:20:00|2030.55|2030.55|2031.24|2031.24|2031.51|2031.51|2030.48|2030.48|0
1599557100000|2020-09-08 09:25:00|2031.17|2031.17|2029.42|2029.42|2031.65|2031.65|2029.42|2029.42|0
1599557400000|2020-09-08 09:30:00|2028.96|2028.96|2027.57|2027.57|2029.05|2029.05|2027.18|2027.18|0
1599557700000|2020-09-08 09:35:00|2027.11|2027.11|2028.62|2028.62|2028.62|2028.62|2026.79|2026.79|0
1599558000000|2020-09-08 09:40:00|2028.55|2028.55|2024.83|2024.83|2028.55|2028.55|2024.69|2024.69|0
1599558300000|2020-09-08 09:45:00|2024.76|2024.76|2025.58|2025.58|2025.81|2025.81|2023|2023|0
1599558600000|2020-09-08 09:50:00|2025.48|2025.48|2025.43|2025.43|2026.55|2026.55|2024.83|2024.83|0
1599558900000|2020-09-08 09:55:00|2024.51|2024.51|2023.21|2023.21|2024.9|2024.9|2023.03|2023.03|0
1599559200000|2020-09-08 10:00:00|2022.98|2022.98|2023.1|2023.1|2024.61|2024.61|2022.62|2022.62|0
1599559500000|2020-09-08 10:05:00|2023.56|2023.56|2022.95|2022.95|2023.57|2023.57|2021.65|2021.65|0
1599559800000|2020-09-08 10:10:00|2023.08|2023.08|2023.08|2023.08|2023.31|2023.31|2022.3|2022.3|0
1599560100000|2020-09-08 10:15:00|2023.04|2023.04|2023.02|2023.02|2023.67|2023.67|2022.78|2022.78|0
1599560400000|2020-09-08 10:20:00|2023.09|2023.09|2024.47|2024.47|2025.77|2025.77|2023.09|2023.09|0
1599560700000|2020-09-08 10:25:00|2024.24|2024.24|2025.07|2025.07|2025.34|2025.34|2023.72|2023.72|0
1599561000000|2020-09-08 10:30:00|2025.21|2025.21|2025.9|2025.9|2026.55|2026.55|2025.16|2025.16|0
1599561300000|2020-09-08 10:35:00|2025.76|2025.76|2024.11|2024.11|2025.76|2025.76|2024.11|2024.11|0
1599561600000|2020-09-08 10:40:00|2024.21|2024.21|2024.8|2024.8|2025.26|2025.26|2024.21|2024.21|0
1599561900000|2020-09-08 10:45:00|2024.87|2024.87|2025.84|2025.84|2025.94|2025.94|2024.87|2024.87|0
1599562200000|2020-09-08 10:50:00|2025.9|2025.9|2023.95|2023.95|2025.97|2025.97|2023.83|2023.83|0
1599562500000|2020-09-08 10:55:00|2024.18|2024.18|2026.12|2026.12|2026.39|2026.39|2024.18|2024.18|0
1599562800000|2020-09-08 11:00:00|2026.79|2026.79|2026.83|2026.83|2026.83|2026.83|2024.5|2024.5|0
1599563100000|2020-09-08 11:05:00|2026.5|2026.5|2027.63|2027.63|2028.2|2028.2|2026.5|2026.5|0
1599563400000|2020-09-08 11:10:00|2027.49|2027.49|2028.36|2028.36|2028.47|2028.47|2027.13|2027.13|0
1599563700000|2020-09-08 11:15:00|2028.13|2028.13|2029.37|2029.37|2029.51|2029.51|2028.06|2028.06|0
1599564000000|2020-09-08 11:20:00|2029.14|2029.14|2028.53|2028.53|2029.37|2029.37|2027.45|2027.45|0
1599564300000|2020-09-08 11:25:00|2028.76|2028.76|2027.53|2027.53|2029.09|2029.09|2026.6|2026.6|0
1599564600000|2020-09-08 11:30:00|2027.66|2027.66|2025.97|2025.97|2027.89|2027.89|2025.82|2025.82|0
1599564900000|2020-09-08 11:35:00|2026.17|2026.17|2023.74|2023.74|2026.17|2026.17|2023.48|2023.48|0
1599565200000|2020-09-08 11:40:00|2023.67|2023.67|2021.42|2021.42|2023.74|2023.74|2021.42|2021.42|0
1599565500000|2020-09-08 11:45:00|2021.27|2021.27|2020.3|2020.3|2021.72|2021.72|2019.94|2019.94|0
1599565800000|2020-09-08 11:50:00|2020.17|2020.17|2022.54|2022.54|2022.54|2022.54|2020.1|2020.1|0
1599566100000|2020-09-08 11:55:00|2022.67|2022.67|2023.86|2023.86|2024|2024|2022.67|2022.67|0
1599566400000|2020-09-08 12:00:00|2024|2024|2023.47|2023.47|2025.01|2025.01|2023.47|2023.47|0
1599566700000|2020-09-08 12:05:00|2023.34|2023.34|2023.6|2023.6|2023.77|2023.77|2023.11|2023.11|0
1599567000000|2020-09-08 12:10:00|2023.33|2023.33|2017.98|2017.98|2023.33|2023.33|2017.81|2017.81|0
1599567300000|2020-09-08 12:15:00|2018.04|2018.04|2017.81|2017.81|2019.37|2019.37|2017.74|2017.74|0
1599567600000|2020-09-08 12:20:00|2018.1|2018.1|2017.95|2017.95|2018.19|2018.19|2017.44|2017.44|0
1599567900000|2020-09-08 12:25:00|2017.26|2017.26|2012.71|2012.71|2017.26|2017.26|2012.71|2012.71|0
1599568200000|2020-09-08 12:30:00|2012.57|2012.57|2011.53|2011.53|2012.87|2012.87|2011.53|2011.53|0
1599568500000|2020-09-08 12:35:00|2011.07|2011.07|2008.76|2008.76|2011.07|2011.07|2008.76|2008.76|0
1599568800000|2020-09-08 12:40:00|2008.63|2008.63|2009.32|2009.32|2010.06|2010.06|2008.44|2008.44|0
1599569100000|2020-09-08 12:45:00|2008.86|2008.86|2008.03|2008.03|2008.86|2008.86|2007.99|2007.99|0
1599569400000|2020-09-08 12:50:00|2007.71|2007.71|2010.04|2010.04|2010.27|2010.27|2007.15|2007.15|0
1599569700000|2020-09-08 12:55:00|2010.27|2010.27|2009.64|2009.64|2011.49|2011.49|2009.64|2009.64|0
1599570000000|2020-09-08 13:00:00|2009.58|2009.58|2009.5|2009.5|2010.19|2010.19|2008.94|2008.94|0
1599570300000|2020-09-08 13:05:00|2009.79|2009.79|2006.67|2006.67|2009.79|2009.79|2005.29|2005.29|0
1599570600000|2020-09-08 13:10:00|2007.36|2007.36|2005.71|2005.71|2007.59|2007.59|2004.83|2004.83|0
1599570900000|2020-09-08 13:15:00|2006|2006|2007.38|2007.38|2007.61|2007.61|2005.57|2005.57|0
1599571200000|2020-09-08 13:20:00|2007.25|2007.25|2007.17|2007.17|2007.54|2007.54|2005.55|2005.55|0
1599571500000|2020-09-08 13:25:00|2007.46|2007.46|2006.7|2006.7|2007.63|2007.63|2006.7|2006.7|0
1599571800000|2020-09-08 13:30:00|2006.56|2006.56|2011.79|2011.79|2011.79|2011.79|2004.41|2004.41|0
1599572100000|2020-09-08 13:35:00|2012.02|2012.02|2013.34|2013.34|2013.5|2013.5|2010.32|2010.32|0
1599572400000|2020-09-08 13:40:00|2013.41|2013.41|2005.34|2005.34|2013.41|2013.41|2005.29|2005.29|0
1599572700000|2020-09-08 13:45:00|2005.2|2005.2|2014.03|2014.03|2015.65|2015.65|2005.2|2005.2|0
1599573000000|2020-09-08 13:50:00|2014.32|2014.32|2021.94|2021.94|2022.21|2022.21|2014.32|2014.32|0
1599573300000|2020-09-08 13:55:00|2021.84|2021.84|2027.11|2027.11|2027.58|2027.58|2021.84|2021.84|0
1599573600000|2020-09-08 14:00:00|2027.69|2027.69|2029.51|2029.51|2029.88|2029.88|2027.63|2027.63|0
1599573900000|2020-09-08 14:05:00|2029.47|2029.47|2030.81|2030.81|2031.09|2031.09|2027.18|2027.18|0
1599574200000|2020-09-08 14:10:00|2030.94|2030.94|2037.8|2037.8|2037.95|2037.95|2030.88|2030.88|0
1599574500000|2020-09-08 14:15:00|2037.94|2037.94|2041|2041|2041.87|2041.87|2037.22|2037.22|0
1599574800000|2020-09-08 14:20:00|2040.97|2040.97|2041.93|2041.93|2042.06|2042.06|2036.44|2036.44|0
1599575100000|2020-09-08 14:25:00|2041.96|2041.96|2042.54|2042.54|2044.22|2044.22|2041.96|2041.96|0
1599575400000|2020-09-08 14:30:00|2042.34|2042.34|2038.92|2038.92|2043.94|2043.94|2038.23|2038.23|0
1599575700000|2020-09-08 14:35:00|2039.06|2039.06|2038.63|2038.63|2041.32|2041.32|2037.84|2037.84|0
1599576000000|2020-09-08 14:40:00|2038.86|2038.86|2034.98|2034.98|2039.11|2039.11|2033.76|2033.76|0
1599576300000|2020-09-08 14:45:00|2034.92|2034.92|2032.6|2032.6|2035.33|2035.33|2032.27|2032.27|0
1599576600000|2020-09-08 14:50:00|2032.5|2032.5|2035.24|2035.24|2036.66|2036.66|2032.11|2032.11|0
1599576900000|2020-09-08 14:55:00|2035.2|2035.2|2038.52|2038.52|2039.16|2039.16|2034.48|2034.48|0
1599577200000|2020-09-08 15:00:00|2038.32|2038.32|2041.54|2041.54|2043.17|2043.17|2036.19|2036.19|0
1599577500000|2020-09-08 15:05:00|2041.84|2041.84|2042.19|2042.19|2042.81|2042.81|2041.81|2041.81|0
1599577800000|2020-09-08 15:10:00|2042.23|2042.23|2045.16|2045.16|2046.93|2046.93|2042.16|2042.16|0
1599578100000|2020-09-08 15:15:00|2044.7|2044.7|2045.69|2045.69|2046.97|2046.97|2044.29|2044.29|0
1599578400000|2020-09-08 15:20:00|2045.72|2045.72|2041.15|2041.15|2045.72|2045.72|2040.48|2040.48|0
1599578700000|2020-09-08 15:25:00|2041.69|2041.69|2038.7|2038.7|2042.71|2042.71|2038.17|2038.17|0
1599635700000|2020-09-09 07:15:00|2060.9|2060.9|2048.29|2048.29|2060.9|2060.9|2048.29|2048.29|0
1599636000000|2020-09-09 07:20:00|2048.75|2048.75|2055.38|2055.38|2057.11|2057.11|2048.1|2048.1|0
1599636300000|2020-09-09 07:25:00|2055.98|2055.98|2051.64|2051.64|2055.98|2055.98|2050.42|2050.42|0
1599636600000|2020-09-09 07:30:00|2051.43|2051.43|2058.11|2058.11|2059.19|2059.19|2051.43|2051.43|0
1599636900000|2020-09-09 07:35:00|2058.24|2058.24|2052.36|2052.36|2058.35|2058.35|2052.16|2052.16|0
1599637200000|2020-09-09 07:40:00|2052.5|2052.5|2054.72|2054.72|2054.77|2054.77|2052.38|2052.38|0
1599637500000|2020-09-09 07:45:00|2054.95|2054.95|2054.2|2054.2|2056.87|2056.87|2052.02|2052.02|0
1599637800000|2020-09-09 07:50:00|2053.97|2053.97|2055.66|2055.66|2058.01|2058.01|2053.97|2053.97|0
1599638100000|2020-09-09 07:55:00|2055.4|2055.4|2050.66|2050.66|2055.4|2055.4|2050.66|2050.66|0
1599638400000|2020-09-09 08:00:00|2050.89|2050.89|2058.5|2058.5|2059.07|2059.07|2050.43|2050.43|0
1599638700000|2020-09-09 08:05:00|2058.43|2058.43|2057.08|2057.08|2059.95|2059.95|2054.56|2054.56|0
1599639000000|2020-09-09 08:10:00|2055.73|2055.73|2051.81|2051.81|2056.82|2056.82|2051.81|2051.81|0
1599639300000|2020-09-09 08:15:00|2051.75|2051.75|2051.98|2051.98|2054.66|2054.66|2046.36|2046.36|0
1599639600000|2020-09-09 08:20:00|2050.48|2050.48|2046.67|2046.67|2054.7|2054.7|2046.67|2046.67|0
1599639900000|2020-09-09 08:25:00|2046.81|2046.81|2053.01|2053.01|2053.01|2053.01|2044.77|2044.77|0
1599640200000|2020-09-09 08:30:00|2053.14|2053.14|2051.81|2051.81|2054.26|2054.26|2050.74|2050.74|0
1599640500000|2020-09-09 08:35:00|2052.27|2052.27|2049.73|2049.73|2052.56|2052.56|2049.46|2049.46|0
1599640800000|2020-09-09 08:40:00|2049.56|2049.56|2048.03|2048.03|2049.56|2049.56|2048.03|2048.03|0
1599641100000|2020-09-09 08:45:00|2048|2048|2048.89|2048.89|2050.03|2050.03|2048|2048|0
1599641400000|2020-09-09 08:50:00|2048.92|2048.92|2048.64|2048.64|2050.89|2050.89|2048.26|2048.26|0
1599641700000|2020-09-09 08:55:00|2048.87|2048.87|2047.86|2047.86|2049.45|2049.45|2047.72|2047.72|0
1599642000000|2020-09-09 09:00:00|2047.4|2047.4|2048.92|2048.92|2049.31|2049.31|2047.4|2047.4|0
1599642300000|2020-09-09 09:05:00|2048.95|2048.95|2049.52|2049.52|2051.19|2051.19|2048.88|2048.88|0
1599642600000|2020-09-09 09:10:00|2049.26|2049.26|2051.19|2051.19|2051.19|2051.19|2047.35|2047.35|0
1599642900000|2020-09-09 09:15:00|2051.52|2051.52|2052.77|2052.77|2052.77|2052.77|2051.18|2051.18|0
1599643200000|2020-09-09 09:20:00|2052.84|2052.84|2052.7|2052.7|2055.11|2055.11|2052.7|2052.7|0
1599643500000|2020-09-09 09:25:00|2052.77|2052.77|2052.52|2052.52|2053.65|2053.65|2052.48|2052.48|0
1599643800000|2020-09-09 09:30:00|2052.81|2052.81|2052.74|2052.74|2053.17|2053.17|2051.94|2051.94|0
1599644100000|2020-09-09 09:35:00|2052.94|2052.94|2055.87|2055.87|2056.17|2056.17|2052.87|2052.87|0
1599644400000|2020-09-09 09:40:00|2055.64|2055.64|2055.18|2055.18|2055.64|2055.64|2054|2054|0
1599644700000|2020-09-09 09:45:00|2055.03|2055.03|2055.59|2055.59|2055.89|2055.89|2054.91|2054.91|0
1599645000000|2020-09-09 09:50:00|2055.47|2055.47|2053.31|2053.31|2055.47|2055.47|2052.74|2052.74|0
1599645300000|2020-09-09 09:55:00|2053.34|2053.34|2049.52|2049.52|2053.91|2053.91|2048.24|2048.24|0
1599645600000|2020-09-09 10:00:00|2049.9|2049.9|2048.04|2048.04|2049.9|2049.9|2048.04|2048.04|0
1599645900000|2020-09-09 10:05:00|2047.58|2047.58|2047.25|2047.25|2047.58|2047.58|2045.62|2045.62|0
1599646200000|2020-09-09 10:10:00|2047.28|2047.28|2047.48|2047.48|2047.52|2047.52|2045.6|2045.6|0
1599646500000|2020-09-09 10:15:00|2047.34|2047.34|2045.76|2045.76|2047.84|2047.84|2045.17|2045.17|0
1599646800000|2020-09-09 10:20:00|2045.99|2045.99|2047.4|2047.4|2047.4|2047.4|2045.79|2045.79|0
1599647100000|2020-09-09 10:25:00|2047.11|2047.11|2051.03|2051.03|2051.03|2051.03|2046.89|2046.89|0
1599647400000|2020-09-09 10:30:00|2051.1|2051.1|2052.74|2052.74|2053.28|2053.28|2050.95|2050.95|0
1599647700000|2020-09-09 10:35:00|2052.5|2052.5|2053.14|2053.14|2053.27|2053.27|2052.27|2052.27|0
1599648000000|2020-09-09 10:40:00|2053.11|2053.11|2051.61|2051.61|2054.2|2054.2|2051.61|2051.61|0
1599648300000|2020-09-09 10:45:00|2051.97|2051.97|2053.83|2053.83|2054.65|2054.65|2051.97|2051.97|0
1599648600000|2020-09-09 10:50:00|2053.9|2053.9|2054.44|2054.44|2056.22|2056.22|2053.86|2053.86|0
1599648900000|2020-09-09 10:55:00|2054.67|2054.67|2058.5|2058.5|2058.73|2058.73|2053.67|2053.67|0
1599649200000|2020-09-09 11:00:00|2058.35|2058.35|2053.19|2053.19|2060.24|2060.24|2053.19|2053.19|0
1599649500000|2020-09-09 11:05:00|2053.48|2053.48|2051.4|2051.4|2053.48|2053.48|2049.88|2049.88|0
1599649800000|2020-09-09 11:10:00|2051.54|2051.54|2051.89|2051.89|2052.3|2052.3|2051.38|2051.38|0
1599650100000|2020-09-09 11:15:00|2051.62|2051.62|2052.34|2052.34|2052.34|2052.34|2051.07|2051.07|0
1599650400000|2020-09-09 11:20:00|2051.88|2051.88|2049.88|2049.88|2051.92|2051.92|2049.61|2049.61|0
1599650700000|2020-09-09 11:25:00|2049.84|2049.84|2052.57|2052.57|2052.57|2052.57|2049.17|2049.17|0
1599651000000|2020-09-09 11:30:00|2052.69|2052.69|2052.9|2052.9|2052.9|2052.9|2051.48|2051.48|0
1599651300000|2020-09-09 11:35:00|2053.17|2053.17|2055.64|2055.64|2056.17|2056.17|2053.17|2053.17|0
1599651600000|2020-09-09 11:40:00|2055.54|2055.54|2057.14|2057.14|2057.84|2057.84|2054.18|2054.18|0
1599651900000|2020-09-09 11:45:00|2057.4|2057.4|2056.76|2056.76|2058.43|2058.43|2056.5|2056.5|0
1599652200000|2020-09-09 11:50:00|2056.83|2056.83|2057.09|2057.09|2057.3|2057.3|2055.65|2055.65|0
1599652500000|2020-09-09 11:55:00|2056.86|2056.86|2058.01|2058.01|2059.09|2059.09|2056.44|2056.44|0
1599652800000|2020-09-09 12:00:00|2057.78|2057.78|2060.05|2060.05|2061.4|2061.4|2057.78|2057.78|0
1599653100000|2020-09-09 12:05:00|2060.51|2060.51|2062.02|2062.02|2062.31|2062.31|2059.69|2059.69|0
1599653400000|2020-09-09 12:10:00|2062.16|2062.16|2060.1|2060.1|2062.3|2062.3|2059.58|2059.58|0
1599653700000|2020-09-09 12:15:00|2059.88|2059.88|2060.49|2060.49|2060.93|2060.93|2059.84|2059.84|0
1599654000000|2020-09-09 12:20:00|2060.38|2060.38|2060.14|2060.14|2060.47|2060.47|2058.21|2058.21|0
1599654300000|2020-09-09 12:25:00|2060.18|2060.18|2061.47|2061.47|2062.05|2062.05|2059.68|2059.68|0
1599654600000|2020-09-09 12:30:00|2060.57|2060.57|2060.25|2060.25|2061|2061|2059.68|2059.68|0
1599654900000|2020-09-09 12:35:00|2060.35|2060.35|2061.68|2061.68|2061.74|2061.74|2060.35|2060.35|0
1599655200000|2020-09-09 12:40:00|2061.91|2061.91|2059.88|2059.88|2062.25|2062.25|2059.79|2059.79|0
1599655500000|2020-09-09 12:45:00|2060.14|2060.14|2061.31|2061.31|2061.31|2061.31|2059.97|2059.97|0
1599655800000|2020-09-09 12:50:00|2061.18|2061.18|2061.36|2061.36|2061.66|2061.66|2059.65|2059.65|0
1599656100000|2020-09-09 12:55:00|2061.13|2061.13|2061.21|2061.21|2062.07|2062.07|2060.9|2060.9|0
1599656400000|2020-09-09 13:00:00|2060.98|2060.98|2061.93|2061.93|2062.87|2062.87|2060.84|2060.84|0
1599656700000|2020-09-09 13:05:00|2062.06|2062.06|2062.89|2062.89|2062.89|2062.89|2061.93|2061.93|0
1599657000000|2020-09-09 13:10:00|2062.86|2062.86|2062.4|2062.4|2062.86|2062.86|2061.6|2061.6|0
1599657300000|2020-09-09 13:15:00|2062.47|2062.47|2062.08|2062.08|2064.41|2064.41|2062.08|2062.08|0
1599657600000|2020-09-09 13:20:00|2062.31|2062.31|2062.44|2062.44|2062.75|2062.75|2062.28|2062.28|0
1599657900000|2020-09-09 13:25:00|2062.27|2062.27|2064.67|2064.67|2066.32|2066.32|2062.12|2062.12|0
1599658200000|2020-09-09 13:30:00|2064.61|2064.61|2065.15|2065.15|2068.83|2068.83|2064.24|2064.24|0
1599658500000|2020-09-09 13:35:00|2065.25|2065.25|2065.83|2065.83|2071.52|2071.52|2065.25|2065.25|0
1599658800000|2020-09-09 13:40:00|2065.66|2065.66|2065.15|2065.15|2066.38|2066.38|2063.92|2063.92|0
1599659100000|2020-09-09 13:45:00|2065.02|2065.02|2060.95|2060.95|2065.65|2065.65|2060.95|2060.95|0
1599659400000|2020-09-09 13:50:00|2061.08|2061.08|2062.52|2062.52|2062.75|2062.75|2059.04|2059.04|0
1599659700000|2020-09-09 13:55:00|2062.41|2062.41|2065.92|2065.92|2065.92|2065.92|2061.59|2061.59|0
1599660000000|2020-09-09 14:00:00|2066.63|2066.63|2069.47|2069.47|2069.93|2069.93|2066.63|2066.63|0
1599660300000|2020-09-09 14:05:00|2069.24|2069.24|2070.22|2070.22|2071.56|2071.56|2069.01|2069.01|0
1599660600000|2020-09-09 14:10:00|2070.91|2070.91|2071|2071|2072.08|2072.08|2070.05|2070.05|0
1599660900000|2020-09-09 14:15:00|2071.11|2071.11|2071.61|2071.61|2074.72|2074.72|2071.11|2071.11|0
1599661200000|2020-09-09 14:20:00|2071.57|2071.57|2072.8|2072.8|2072.97|2072.97|2070.04|2070.04|0
1599661500000|2020-09-09 14:25:00|2073.26|2073.26|2077.46|2077.46|2079.24|2079.24|2073.11|2073.11|0
1599661800000|2020-09-09 14:30:00|2077.31|2077.31|2078.46|2078.46|2078.62|2078.62|2077.31|2077.31|0
1599662100000|2020-09-09 14:35:00|2078.23|2078.23|2082.47|2082.47|2082.7|2082.7|2078.23|2078.23|0
1599662400000|2020-09-09 14:40:00|2082.7|2082.7|2084.26|2084.26|2084.9|2084.9|2082.47|2082.47|0
1599662700000|2020-09-09 14:45:00|2084.37|2084.37|2081.15|2081.15|2086.31|2086.31|2080.77|2080.77|0
1599663000000|2020-09-09 14:50:00|2081.19|2081.19|2081.42|2081.42|2082.66|2082.66|2080.42|2080.42|0
1599663300000|2020-09-09 14:55:00|2081.45|2081.45|2082.89|2082.89|2084.25|2084.25|2081.4|2081.4|0
1599663600000|2020-09-09 15:00:00|2082.76|2082.76|2086.12|2086.12|2086.12|2086.12|2082.76|2082.76|0
1599663900000|2020-09-09 15:05:00|2086.27|2086.27|2077.63|2077.63|2086.27|2086.27|2077.56|2077.56|0
1599664200000|2020-09-09 15:10:00|2078.09|2078.09|2079.39|2079.39|2081.73|2081.73|2077.94|2077.94|0
1599664500000|2020-09-09 15:15:00|2079.27|2079.27|2077.64|2077.64|2080.15|2080.15|2076.61|2076.61|0
1599664800000|2020-09-09 15:20:00|2077.49|2077.49|2078.46|2078.46|2078.69|2078.69|2077.23|2077.23|0
1599665100000|2020-09-09 15:25:00|2078.53|2078.53|2079.91|2079.91|2080.96|2080.96|2078.3|2078.3|0
1599722100000|2020-09-10 07:15:00|2077.47|2077.47|2076.67|2076.67|2077.47|2077.47|2074.09|2074.09|0
1599722400000|2020-09-10 07:20:00|2076.52|2076.52|2071.98|2071.98|2076.52|2076.52|2071.52|2071.52|0
1599722700000|2020-09-10 07:25:00|2072.44|2072.44|2070.42|2070.42|2074.27|2074.27|2069.08|2069.08|0
1599723000000|2020-09-10 07:30:00|2070.38|2070.38|2066.11|2066.11|2070.6|2070.6|2066.11|2066.11|0
1599723300000|2020-09-10 07:35:00|2066.29|2066.29|2071.85|2071.85|2071.85|2071.85|2065.73|2065.73|0
1599723600000|2020-09-10 07:40:00|2071.68|2071.68|2069.63|2069.63|2072.44|2072.44|2069.23|2069.23|0
1599723900000|2020-09-10 07:45:00|2069.77|2069.77|2069.21|2069.21|2070.82|2070.82|2068.54|2068.54|0
1599724200000|2020-09-10 07:50:00|2068.81|2068.81|2068.09|2068.09|2069.67|2069.67|2066.74|2066.74|0
1599724500000|2020-09-10 07:55:00|2068.24|2068.24|2071.37|2071.37|2072.24|2072.24|2068.24|2068.24|0
1599724800000|2020-09-10 08:00:00|2071.24|2071.24|2069.79|2069.79|2072.2|2072.2|2068.31|2068.31|0
1599725100000|2020-09-10 08:05:00|2069.49|2069.49|2068.65|2068.65|2069.49|2069.49|2066.4|2066.4|0
1599725400000|2020-09-10 08:10:00|2067.96|2067.96|2066.68|2066.68|2068.45|2068.45|2066.68|2066.68|0
1599725700000|2020-09-10 08:15:00|2065.99|2065.99|2064.07|2064.07|2067.06|2067.06|2063.45|2063.45|0
1599726000000|2020-09-10 08:20:00|2064|2064|2064.59|2064.59|2065.61|2065.61|2063.86|2063.86|0
1599726300000|2020-09-10 08:25:00|2064.42|2064.42|2065.57|2065.57|2066.07|2066.07|2064.25|2064.25|0
1599726600000|2020-09-10 08:30:00|2065.3|2065.3|2065.49|2065.49|2066.08|2066.08|2064.86|2064.86|0
1599726900000|2020-09-10 08:35:00|2065.55|2065.55|2067.41|2067.41|2067.41|2067.41|2065.27|2065.27|0
1599727200000|2020-09-10 08:40:00|2067.87|2067.87|2067.82|2067.82|2068.59|2068.59|2066.47|2066.47|0
1599727500000|2020-09-10 08:45:00|2068.05|2068.05|2065.12|2065.12|2068.74|2068.74|2064.99|2064.99|0
1599727800000|2020-09-10 08:50:00|2065.09|2065.09|2066.15|2066.15|2066.15|2066.15|2065.09|2065.09|0
1599728100000|2020-09-10 08:55:00|2065.85|2065.85|2064.55|2064.55|2066.14|2066.14|2064.48|2064.48|0
1599728400000|2020-09-10 09:00:00|2064.26|2064.26|2066.75|2066.75|2066.78|2066.78|2063.79|2063.79|0
1599728700000|2020-09-10 09:05:00|2066.93|2066.93|2068.12|2068.12|2068.48|2068.48|2066.84|2066.84|0
1599729000000|2020-09-10 09:10:00|2068.25|2068.25|2068.83|2068.83|2069.13|2069.13|2068.25|2068.25|0
1599729300000|2020-09-10 09:15:00|2068.37|2068.37|2067.88|2067.88|2068.37|2068.37|2067.35|2067.35|0
1599729600000|2020-09-10 09:20:00|2067.84|2067.84|2068.52|2068.52|2068.65|2068.65|2066.54|2066.54|0
1599729900000|2020-09-10 09:25:00|2068.56|2068.56|2070.65|2070.65|2070.65|2070.65|2068.52|2068.52|0
1599730200000|2020-09-10 09:30:00|2070.62|2070.62|2071.25|2071.25|2071.25|2071.25|2070.59|2070.59|0
1599730500000|2020-09-10 09:35:00|2071.4|2071.4|2072.31|2072.31|2073.69|2073.69|2071.37|2071.37|0
1599730800000|2020-09-10 09:40:00|2071.78|2071.78|2070.9|2070.9|2071.98|2071.98|2070.79|2070.79|0
1599731100000|2020-09-10 09:45:00|2070.97|2070.97|2072.04|2072.04|2072.73|2072.73|2070.81|2070.81|0
1599731400000|2020-09-10 09:50:00|2071.46|2071.46|2071.58|2071.58|2072.43|2072.43|2071.33|2071.33|0
1599731700000|2020-09-10 09:55:00|2071.84|2071.84|2073.44|2073.44|2073.78|2073.78|2071.84|2071.84|0
1599732000000|2020-09-10 10:00:00|2073.58|2073.58|2073.09|2073.09|2073.62|2073.62|2073.05|2073.05|0
1599732300000|2020-09-10 10:05:00|2072.49|2072.49|2073.03|2073.03|2073.12|2073.12|2072.2|2072.2|0
1599732600000|2020-09-10 10:10:00|2073.09|2073.09|2071.61|2071.61|2073.09|2073.09|2071.42|2071.42|0
1599732900000|2020-09-10 10:15:00|2071.38|2071.38|2069.08|2069.08|2071.38|2071.38|2069.08|2069.08|0
1599733200000|2020-09-10 10:20:00|2068.98|2068.98|2066.88|2066.88|2068.98|2068.98|2066.65|2066.65|0
1599733500000|2020-09-10 10:25:00|2066.31|2066.31|2064.21|2064.21|2066.31|2066.31|2063.98|2063.98|0
1599733800000|2020-09-10 10:30:00|2064.11|2064.11|2063.63|2063.63|2064.69|2064.69|2063.63|2063.63|0
1599734100000|2020-09-10 10:35:00|2063.7|2063.7|2062.09|2062.09|2063.85|2063.85|2062.09|2062.09|0
1599734400000|2020-09-10 10:40:00|2061.96|2061.96|2061.6|2061.6|2062.48|2062.48|2061.53|2061.53|0
1599734700000|2020-09-10 10:45:00|2061.37|2061.37|2061.76|2061.76|2061.76|2061.76|2060.54|2060.54|0
1599735000000|2020-09-10 10:50:00|2061.91|2061.91|2063.83|2063.83|2063.98|2063.98|2061.27|2061.27|0
1599735300000|2020-09-10 10:55:00|2063.38|2063.38|2062.59|2062.59|2063.93|2063.93|2062.13|2062.13|0
1599735600000|2020-09-10 11:00:00|2062.46|2062.46|2062.19|2062.19|2065|2065|2060.04|2060.04|0
1599735900000|2020-09-10 11:05:00|2062.48|2062.48|2062.06|2062.06|2063.43|2063.43|2061.23|2061.23|0
1599736200000|2020-09-10 11:10:00|2062.29|2062.29|2060.67|2060.67|2062.97|2062.97|2060.67|2060.67|0
1599736500000|2020-09-10 11:15:00|2060.74|2060.74|2059.6|2059.6|2060.74|2060.74|2059.4|2059.4|0
1599736800000|2020-09-10 11:20:00|2059.66|2059.66|2060.56|2060.56|2061.56|2061.56|2059.66|2059.66|0
1599737100000|2020-09-10 11:25:00|2060.86|2060.86|2063.41|2063.41|2063.41|2063.41|2060.8|2060.8|0
1599737400000|2020-09-10 11:30:00|2063.18|2063.18|2061.92|2061.92|2063.38|2063.38|2061.65|2061.65|0
1599737700000|2020-09-10 11:35:00|2061.81|2061.81|2063.45|2063.45|2064.08|2064.08|2061.81|2061.81|0
1599738000000|2020-09-10 11:40:00|2063.52|2063.52|2063.37|2063.37|2064.84|2064.84|2063.37|2063.37|0
1599738300000|2020-09-10 11:45:00|2063.61|2063.61|2065.92|2065.92|2065.92|2065.92|2063.25|2063.25|0
1599738600000|2020-09-10 11:50:00|2066.15|2066.15|2066.88|2066.88|2067.45|2067.45|2065.8|2065.8|0
1599738900000|2020-09-10 11:55:00|2065.99|2065.99|2066.01|2066.01|2066.68|2066.68|2065.93|2065.93|0
1599739200000|2020-09-10 12:00:00|2066.3|2066.3|2068.24|2068.24|2068.24|2068.24|2066.07|2066.07|0
1599739500000|2020-09-10 12:05:00|2068.51|2068.51|2068.61|2068.61|2069.28|2069.28|2067.98|2067.98|0
1599739800000|2020-09-10 12:10:00|2067.92|2067.92|2066.39|2066.39|2067.92|2067.92|2066.39|2066.39|0
1599740100000|2020-09-10 12:15:00|2066.19|2066.19|2066.2|2066.2|2066.35|2066.35|2064.32|2064.32|0
1599740400000|2020-09-10 12:20:00|2066.32|2066.32|2068.28|2068.28|2068.46|2068.46|2066.32|2066.32|0
1599740700000|2020-09-10 12:25:00|2068.51|2068.51|2067.95|2067.95|2068.51|2068.51|2067.41|2067.41|0
1599741000000|2020-09-10 12:30:00|2068.18|2068.18|2064.42|2064.42|2068.18|2068.18|2064.27|2064.27|0
1599741300000|2020-09-10 12:35:00|2064.39|2064.39|2066.53|2066.53|2067.06|2067.06|2064.16|2064.16|0
1599741600000|2020-09-10 12:40:00|2066.76|2066.76|2066.04|2066.04|2066.99|2066.99|2066.04|2066.04|0
1599741900000|2020-09-10 12:45:00|2066.27|2066.27|2067.77|2067.77|2068.62|2068.62|2066.27|2066.27|0
1599742200000|2020-09-10 12:50:00|2067.5|2067.5|2067.88|2067.88|2068.19|2068.19|2067.01|2067.01|0
1599742500000|2020-09-10 12:55:00|2068.02|2068.02|2068.4|2068.4|2068.62|2068.62|2068.02|2068.02|0
1599742800000|2020-09-10 13:00:00|2068.47|2068.47|2067.24|2067.24|2068.7|2068.7|2067.01|2067.01|0
1599743100000|2020-09-10 13:05:00|2066.96|2066.96|2066.74|2066.74|2067.48|2067.48|2066.52|2066.52|0
1599743400000|2020-09-10 13:10:00|2066.62|2066.62|2065.22|2065.22|2067.2|2067.2|2065.22|2065.22|0
1599743700000|2020-09-10 13:15:00|2065.33|2065.33|2066.46|2066.46|2066.59|2066.59|2065.1|2065.1|0
1599744000000|2020-09-10 13:20:00|2066.81|2066.81|2065.28|2065.28|2066.9|2066.9|2064.15|2064.15|0
1599744300000|2020-09-10 13:25:00|2065.74|2065.74|2066.05|2066.05|2066.77|2066.77|2065.34|2065.34|0
1599744600000|2020-09-10 13:30:00|2065.98|2065.98|2070.15|2070.15|2070.15|2070.15|2064.92|2064.92|0
1599744900000|2020-09-10 13:35:00|2070.01|2070.01|2070.22|2070.22|2070.24|2070.24|2068.37|2068.37|0
1599745200000|2020-09-10 13:40:00|2070.47|2070.47|2069.67|2069.67|2071.1|2071.1|2069.03|2069.03|0
1599745500000|2020-09-10 13:45:00|2069.49|2069.49|2067.84|2067.84|2069.71|2069.71|2067.84|2067.84|0
1599745800000|2020-09-10 13:50:00|2067.95|2067.95|2065.78|2065.78|2068.18|2068.18|2064.65|2064.65|0
1599746100000|2020-09-10 13:55:00|2065.92|2065.92|2065.39|2065.39|2067.32|2067.32|2064.53|2064.53|0
1599746400000|2020-09-10 14:00:00|2065.52|2065.52|2072.43|2072.43|2072.43|2072.43|2065.52|2065.52|0
1599746700000|2020-09-10 14:05:00|2072.73|2072.73|2078.37|2078.37|2078.71|2078.71|2072.58|2072.58|0
1599747000000|2020-09-10 14:10:00|2078.41|2078.41|2076.74|2076.74|2078.68|2078.68|2076.14|2076.14|0
1599747300000|2020-09-10 14:15:00|2077.03|2077.03|2075.31|2075.31|2078.48|2078.48|2075.31|2075.31|0
1599747600000|2020-09-10 14:20:00|2075.41|2075.41|2072.28|2072.28|2075.41|2075.41|2072.18|2072.18|0
1599747900000|2020-09-10 14:25:00|2072.14|2072.14|2071.06|2071.06|2072.61|2072.61|2071.06|2071.06|0
1599748200000|2020-09-10 14:30:00|2070.86|2070.86|2073.48|2073.48|2074.56|2074.56|2070.51|2070.51|0
1599748500000|2020-09-10 14:35:00|2073.35|2073.35|2072.02|2072.02|2073.71|2073.71|2071.64|2071.64|0
1599748800000|2020-09-10 14:40:00|2072.09|2072.09|2070.32|2070.32|2072.75|2072.75|2070.29|2070.29|0
1599749100000|2020-09-10 14:45:00|2070.09|2070.09|2063.28|2063.28|2070.09|2070.09|2062.46|2062.46|0
1599749400000|2020-09-10 14:50:00|2063.15|2063.15|2064.95|2064.95|2065.27|2065.27|2062.44|2062.44|0
1599749700000|2020-09-10 14:55:00|2064.91|2064.91|2060.58|2060.58|2064.91|2064.91|2060.35|2060.35|0
1599750000000|2020-09-10 15:00:00|2060.72|2060.72|2060.11|2060.11|2061.03|2061.03|2059.02|2059.02|0
1599750300000|2020-09-10 15:05:00|2060.21|2060.21|2061.37|2061.37|2062.36|2062.36|2060.21|2060.21|0
1599750600000|2020-09-10 15:10:00|2061.48|2061.48|2062.89|2062.89|2063.58|2063.58|2060.46|2060.46|0
1599750900000|2020-09-10 15:15:00|2062.86|2062.86|2064.56|2064.56|2065.29|2065.29|2062.86|2062.86|0
1599751200000|2020-09-10 15:20:00|2064.59|2064.59|2067.57|2067.57|2068.08|2068.08|2064.59|2064.59|0
1599751500000|2020-09-10 15:25:00|2067.86|2067.86|2069.24|2069.24|2069.67|2069.67|2067.54|2067.54|0
1599808500000|2020-09-11 07:15:00|2058.21|2058.21|2063.44|2063.44|2063.74|2063.74|2058.06|2058.06|0
1599808800000|2020-09-11 07:20:00|2063.57|2063.57|2066.58|2066.58|2068.16|2068.16|2063.57|2063.57|0
1599809100000|2020-09-11 07:25:00|2065.98|2065.98|2066.6|2066.6|2067.8|2067.8|2065.38|2065.38|0
1599809400000|2020-09-11 07:30:00|2066.89|2066.89|2071.83|2071.83|2071.83|2071.83|2066.56|2066.56|0
1599809700000|2020-09-11 07:35:00|2071.7|2071.7|2068.64|2068.64|2072.39|2072.39|2068.57|2068.57|0
1599810000000|2020-09-11 07:40:00|2068.18|2068.18|2065.07|2065.07|2068.18|2068.18|2063.52|2063.52|0
1599810300000|2020-09-11 07:45:00|2064.93|2064.93|2065.52|2065.52|2068.17|2068.17|2064.86|2064.86|0
1599810600000|2020-09-11 07:50:00|2065.22|2065.22|2063.89|2063.89|2065.22|2065.22|2063.65|2063.65|0
1599810900000|2020-09-11 07:55:00|2063.36|2063.36|2061.12|2061.12|2063.36|2063.36|2061.12|2061.12|0
1599811200000|2020-09-11 08:00:00|2060.65|2060.65|2059.74|2059.74|2060.98|2060.98|2059.15|2059.15|0
1599811500000|2020-09-11 08:05:00|2060.61|2060.61|2061.9|2061.9|2062.19|2062.19|2060.03|2060.03|0
1599811800000|2020-09-11 08:10:00|2062.2|2062.2|2064.38|2064.38|2064.45|2064.45|2061.82|2061.82|0
1599812100000|2020-09-11 08:15:00|2064.61|2064.61|2068.47|2068.47|2068.47|2068.47|2064.61|2064.61|0
1599812400000|2020-09-11 08:20:00|2068.36|2068.36|2066.82|2066.82|2068.63|2068.63|2066.07|2066.07|0
1599812700000|2020-09-11 08:25:00|2064.98|2064.98|2064.54|2064.54|2066.77|2066.77|2064.54|2064.54|0
1599813000000|2020-09-11 08:30:00|2064.77|2064.77|2065.69|2065.69|2065.69|2065.69|2063.49|2063.49|0
1599813300000|2020-09-11 08:35:00|2065.82|2065.82|2068.93|2068.93|2069.17|2069.17|2065.69|2065.69|0
1599813600000|2020-09-11 08:40:00|2068.66|2068.66|2064.7|2064.7|2068.66|2068.66|2064.7|2064.7|0
1599813900000|2020-09-11 08:45:00|2064.8|2064.8|2063.32|2063.32|2065.63|2065.63|2061.8|2061.8|0
1599814200000|2020-09-11 08:50:00|2063.19|2063.19|2066.36|2066.36|2066.36|2066.36|2063.12|2063.12|0
1599814500000|2020-09-11 08:55:00|2066.59|2066.59|2063.02|2063.02|2066.59|2066.59|2062.45|2062.45|0
1599814800000|2020-09-11 09:00:00|2063.23|2063.23|2062.61|2062.61|2063.53|2063.53|2061.39|2061.39|0
1599815100000|2020-09-11 09:05:00|2062.58|2062.58|2062.94|2062.94|2064.15|2064.15|2062.27|2062.27|0
1599815400000|2020-09-11 09:10:00|2063.01|2063.01|2063.11|2063.11|2063.7|2063.7|2062.68|2062.68|0
1599815700000|2020-09-11 09:15:00|2063.41|2063.41|2063.95|2063.95|2064.52|2064.52|2062.11|2062.11|0
1599816000000|2020-09-11 09:20:00|2064.08|2064.08|2066.2|2066.2|2066.2|2066.2|2064.08|2064.08|0
1599816300000|2020-09-11 09:25:00|2066.27|2066.27|2066.5|2066.5|2066.97|2066.97|2065.85|2065.85|0
1599816600000|2020-09-11 09:30:00|2066.37|2066.37|2066.05|2066.05|2066.63|2066.63|2064.83|2064.83|0
1599816900000|2020-09-11 09:35:00|2066.18|2066.18|2067.2|2067.2|2067.2|2067.2|2066.18|2066.18|0
1599817200000|2020-09-11 09:40:00|2067.48|2067.48|2066.87|2066.87|2067.52|2067.52|2066.32|2066.32|0
1599817500000|2020-09-11 09:45:00|2066.94|2066.94|2064.82|2064.82|2066.94|2066.94|2064.82|2064.82|0
1599817800000|2020-09-11 09:50:00|2065.11|2065.11|2065.31|2065.31|2066.33|2066.33|2065.11|2065.11|0
1599818100000|2020-09-11 09:55:00|2065.42|2065.42|2066.58|2066.58|2066.63|2066.63|2064.61|2064.61|0
1599818400000|2020-09-11 10:00:00|2066.81|2066.81|2066|2066|2067.75|2067.75|2065.88|2065.88|0
1599818700000|2020-09-11 10:05:00|2065.55|2065.55|2063.96|2063.96|2065.61|2065.61|2063.96|2063.96|0
1599819000000|2020-09-11 10:10:00|2064.16|2064.16|2064.58|2064.58|2066.36|2066.36|2064.16|2064.16|0
1599819300000|2020-09-11 10:15:00|2064.85|2064.85|2063.76|2063.76|2065.08|2065.08|2063.46|2063.46|0
1599819600000|2020-09-11 10:20:00|2064.06|2064.06|2064.75|2064.75|2065.55|2065.55|2063.99|2063.99|0
1599819900000|2020-09-11 10:25:00|2065.2|2065.2|2065.5|2065.5|2065.97|2065.97|2065.2|2065.2|0
1599820200000|2020-09-11 10:30:00|2065.8|2065.8|2066.23|2066.23|2066.64|2066.64|2065.8|2065.8|0
1599820500000|2020-09-11 10:35:00|2066.3|2066.3|2066.85|2066.85|2066.85|2066.85|2065.62|2065.62|0
1599820800000|2020-09-11 10:40:00|2066.7|2066.7|2065.84|2065.84|2067.39|2067.39|2065.84|2065.84|0
1599821100000|2020-09-11 10:45:00|2065.77|2065.77|2060.02|2060.02|2066.29|2066.29|2060.02|2060.02|0
1599821400000|2020-09-11 10:50:00|2059.9|2059.9|2054.12|2054.12|2059.9|2059.9|2054.12|2054.12|0
1599821700000|2020-09-11 10:55:00|2053.99|2053.99|2055.76|2055.76|2055.76|2055.76|2053.14|2053.14|0
1599822000000|2020-09-11 11:00:00|2055.31|2055.31|2057.05|2057.05|2058.05|2058.05|2055.31|2055.31|0
1599822300000|2020-09-11 11:05:00|2057.25|2057.25|2057.6|2057.6|2058.22|2058.22|2057.05|2057.05|0
1599822600000|2020-09-11 11:10:00|2057.47|2057.47|2056.62|2056.62|2058.14|2058.14|2056.62|2056.62|0
1599822900000|2020-09-11 11:15:00|2056.82|2056.82|2057.01|2057.01|2057.48|2057.48|2055.34|2055.34|0
1599823200000|2020-09-11 11:20:00|2056.78|2056.78|2057.6|2057.6|2058.08|2058.08|2056.46|2056.46|0
1599823500000|2020-09-11 11:25:00|2057.54|2057.54|2060.56|2060.56|2060.79|2060.79|2057.54|2057.54|0
1599823800000|2020-09-11 11:30:00|2060.62|2060.62|2061.77|2061.77|2061.83|2061.83|2060.62|2060.62|0
1599824100000|2020-09-11 11:35:00|2062.07|2062.07|2064.1|2064.1|2064.76|2064.76|2062.07|2062.07|0
1599824400000|2020-09-11 11:40:00|2064.03|2064.03|2065.17|2065.17|2065.24|2065.24|2063.74|2063.74|0
1599824700000|2020-09-11 11:45:00|2065.63|2065.63|2067.89|2067.89|2067.89|2067.89|2064.91|2064.91|0
1599825000000|2020-09-11 11:50:00|2067.82|2067.82|2066.17|2066.17|2067.82|2067.82|2064.81|2064.81|0
1599825300000|2020-09-11 11:55:00|2066.28|2066.28|2064.37|2064.37|2066.31|2066.31|2064.37|2064.37|0
1599825600000|2020-09-11 12:00:00|2064.08|2064.08|2064.51|2064.51|2065.5|2065.5|2064.05|2064.05|0
1599825900000|2020-09-11 12:05:00|2064.66|2064.66|2068.32|2068.32|2068.39|2068.39|2064.66|2064.66|0
1599826200000|2020-09-11 12:10:00|2068.09|2068.09|2069.55|2069.55|2069.55|2069.55|2067.28|2067.28|0
1599826500000|2020-09-11 12:15:00|2070.47|2070.47|2067.19|2067.19|2070.47|2070.47|2067.19|2067.19|0
1599826800000|2020-09-11 12:20:00|2066.96|2066.96|2065.06|2065.06|2067.19|2067.19|2064.99|2064.99|0
1599827100000|2020-09-11 12:25:00|2064.83|2064.83|2065.34|2065.34|2065.34|2065.34|2063.29|2063.29|0
1599827400000|2020-09-11 12:30:00|2065.41|2065.41|2067.26|2067.26|2067.26|2067.26|2065.07|2065.07|0
1599827700000|2020-09-11 12:35:00|2067.55|2067.55|2067.98|2067.98|2068.62|2068.62|2067.02|2067.02|0
1599828000000|2020-09-11 12:40:00|2068.21|2068.21|2066.03|2066.03|2068.34|2068.34|2066.03|2066.03|0
1599828300000|2020-09-11 12:45:00|2065.57|2065.57|2062.75|2062.75|2065.92|2065.92|2062.75|2062.75|0
1599828600000|2020-09-11 12:50:00|2063.09|2063.09|2063.32|2063.32|2064.28|2064.28|2062.88|2062.88|0
1599828900000|2020-09-11 12:55:00|2063.92|2063.92|2063.67|2063.67|2064.45|2064.45|2063.67|2063.67|0
1599829200000|2020-09-11 13:00:00|2063.53|2063.53|2062.68|2062.68|2064|2064|2062.68|2062.68|0
1599829500000|2020-09-11 13:05:00|2062.4|2062.4|2062.35|2062.35|2062.68|2062.68|2061.87|2061.87|0
1599829800000|2020-09-11 13:10:00|2062.2|2062.2|2064.3|2064.3|2064.3|2064.3|2062.11|2062.11|0
1599830100000|2020-09-11 13:15:00|2064.06|2064.06|2064.95|2064.95|2066.01|2066.01|2064|2064|0
1599830400000|2020-09-11 13:20:00|2064.75|2064.75|2063.72|2063.72|2064.75|2064.75|2063.11|2063.11|0
1599830700000|2020-09-11 13:25:00|2063.59|2063.59|2062.7|2062.7|2063.71|2063.71|2062.23|2062.23|0
1599831000000|2020-09-11 13:30:00|2062.64|2062.64|2062.16|2062.16|2067.7|2067.7|2062.1|2062.1|0
1599831300000|2020-09-11 13:35:00|2062.03|2062.03|2059.44|2059.44|2062.07|2062.07|2059.17|2059.17|0
1599831600000|2020-09-11 13:40:00|2059.3|2059.3|2059.63|2059.63|2061.6|2061.6|2058.83|2058.83|0
1599831900000|2020-09-11 13:45:00|2059.49|2059.49|2065.28|2065.28|2065.31|2065.31|2059.26|2059.26|0
1599832200000|2020-09-11 13:50:00|2065.51|2065.51|2062.48|2062.48|2065.51|2065.51|2061.76|2061.76|0
1599832500000|2020-09-11 13:55:00|2062.34|2062.34|2054.42|2054.42|2062.34|2062.34|2054.13|2054.13|0
1599832800000|2020-09-11 14:00:00|2054.13|2054.13|2053.62|2053.62|2055.72|2055.72|2051.84|2051.84|0
1599833100000|2020-09-11 14:05:00|2053.16|2053.16|2043.32|2043.32|2053.45|2053.45|2043.32|2043.32|0
1599833400000|2020-09-11 14:10:00|2043.02|2043.02|2042.97|2042.97|2043.02|2043.02|2039.26|2039.26|0
1599833700000|2020-09-11 14:15:00|2042.74|2042.74|2048.17|2048.17|2048.17|2048.17|2042.32|2042.32|0
1599834000000|2020-09-11 14:20:00|2048.07|2048.07|2049.7|2049.7|2050.01|2050.01|2047.61|2047.61|0
1599834300000|2020-09-11 14:25:00|2049.73|2049.73|2050.04|2050.04|2050.81|2050.81|2049.27|2049.27|0
1599834600000|2020-09-11 14:30:00|2050.1|2050.1|2047.3|2047.3|2052.11|2052.11|2044.88|2044.88|0
1599834900000|2020-09-11 14:35:00|2047.53|2047.53|2047.35|2047.35|2048.56|2048.56|2046.79|2046.79|0
1599835200000|2020-09-11 14:40:00|2047.31|2047.31|2049.43|2049.43|2051.15|2051.15|2046.92|2046.92|0
1599835500000|2020-09-11 14:45:00|2049.5|2049.5|2051.79|2051.79|2051.82|2051.82|2049.07|2049.07|0
1599835800000|2020-09-11 14:50:00|2051.49|2051.49|2052.99|2052.99|2053.45|2053.45|2051.44|2051.44|0
1599836100000|2020-09-11 14:55:00|2052.57|2052.57|2048.08|2048.08|2053.08|2053.08|2048.08|2048.08|0
1599836400000|2020-09-11 15:00:00|2048.31|2048.31|2051.44|2051.44|2051.95|2051.95|2048.14|2048.14|0
1599836700000|2020-09-11 15:05:00|2051.47|2051.47|2054.77|2054.77|2054.77|2054.77|2051.44|2051.44|0
1599837000000|2020-09-11 15:10:00|2054.31|2054.31|2055.05|2055.05|2055.12|2055.12|2052.42|2052.42|0
1599837300000|2020-09-11 15:15:00|2055.2|2055.2|2057.13|2057.13|2057.55|2057.55|2055.07|2055.07|0
1599837600000|2020-09-11 15:20:00|2056.84|2056.84|2054.93|2054.93|2057|2057|2054.25|2054.25|0
1599837900000|2020-09-11 15:25:00|2054.97|2054.97|2055.19|2055.19|2056.49|2056.49|2053.41|2053.41|0
1600067700000|2020-09-14 07:15:00|2066.96|2066.96|2066.22|2066.22|2068.13|2068.13|2064.8|2064.8|0
1600068000000|2020-09-14 07:20:00|2065.93|2065.93|2066.25|2066.25|2067.79|2067.79|2065.93|2065.93|0
1600068300000|2020-09-14 07:25:00|2066.18|2066.18|2062.92|2062.92|2066.45|2066.45|2062.78|2062.78|0
1600068600000|2020-09-14 07:30:00|2062.68|2062.68|2054.45|2054.45|2063.56|2063.56|2054.45|2054.45|0
1600068900000|2020-09-14 07:35:00|2053.71|2053.71|2053.57|2053.57|2054.38|2054.38|2052.45|2052.45|0
1600069200000|2020-09-14 07:40:00|2053.86|2053.86|2055.39|2055.39|2055.85|2055.85|2053.79|2053.79|0
1600069500000|2020-09-14 07:45:00|2055.49|2055.49|2057.38|2057.38|2057.71|2057.71|2054.63|2054.63|0
1600069800000|2020-09-14 07:50:00|2057.66|2057.66|2060.22|2060.22|2060.91|2060.91|2057.66|2057.66|0
1600070100000|2020-09-14 07:55:00|2059.93|2059.93|2059.42|2059.42|2060.51|2060.51|2059.16|2059.16|0
1600070400000|2020-09-14 08:00:00|2059.39|2059.39|2064.13|2064.13|2064.54|2064.54|2059.39|2059.39|0
1600070700000|2020-09-14 08:05:00|2064.07|2064.07|2060.93|2060.93|2064.1|2064.1|2060.42|2060.42|0
1600071000000|2020-09-14 08:10:00|2060.7|2060.7|2061.1|2061.1|2061.23|2061.23|2059.26|2059.26|0
1600071300000|2020-09-14 08:15:00|2061.14|2061.14|2061.55|2061.55|2063.66|2063.66|2060.89|2060.89|0
1600071600000|2020-09-14 08:20:00|2061.44|2061.44|2061.17|2061.17|2062.65|2062.65|2061.17|2061.17|0
1600071900000|2020-09-14 08:25:00|2061.63|2061.63|2058.91|2058.91|2062.08|2062.08|2058.87|2058.87|0
1600072200000|2020-09-14 08:30:00|2058.78|2058.78|2057.75|2057.75|2058.9|2058.9|2057.3|2057.3|0
1600072500000|2020-09-14 08:35:00|2057.52|2057.52|2058.62|2058.62|2058.75|2058.75|2057.14|2057.14|0
1600072800000|2020-09-14 08:40:00|2058.52|2058.52|2058.05|2058.05|2059.76|2059.76|2058.05|2058.05|0
1600073100000|2020-09-14 08:45:00|2058.29|2058.29|2054.4|2054.4|2058.36|2058.36|2054.4|2054.4|0
1600073400000|2020-09-14 08:50:00|2054.2|2054.2|2051.63|2051.63|2054.37|2054.37|2051.3|2051.3|0
1600073700000|2020-09-14 08:55:00|2051.59|2051.59|2050.97|2050.97|2051.63|2051.63|2050.41|2050.41|0
1600074000000|2020-09-14 09:00:00|2051.26|2051.26|2053.1|2053.1|2053.17|2053.17|2050.2|2050.2|0
1600074300000|2020-09-14 09:05:00|2053.36|2053.36|2051.75|2051.75|2053.36|2053.36|2051.6|2051.6|0
1600074600000|2020-09-14 09:10:00|2052.14|2052.14|2050.42|2050.42|2052.17|2052.17|2048.55|2048.55|0
1600074900000|2020-09-14 09:15:00|2050.81|2050.81|2052.52|2052.52|2053.77|2053.77|2050.81|2050.81|0
1600075200000|2020-09-14 09:20:00|2052.59|2052.59|2051.62|2051.62|2052.68|2052.68|2050.2|2050.2|0
1600075500000|2020-09-14 09:25:00|2051.85|2051.85|2056.9|2056.9|2056.9|2056.9|2051.85|2051.85|0
1600075800000|2020-09-14 09:30:00|2056.96|2056.96|2055.77|2055.77|2056.96|2056.96|2055.15|2055.15|0
1600076100000|2020-09-14 09:35:00|2055.74|2055.74|2054.93|2054.93|2055.77|2055.77|2054.62|2054.62|0
1600076400000|2020-09-14 09:40:00|2054.63|2054.63|2052.44|2052.44|2056.55|2056.55|2051.72|2051.72|0
1600076700000|2020-09-14 09:45:00|2052.34|2052.34|2055.06|2055.06|2055.26|2055.26|2052.18|2052.18|0
1600077000000|2020-09-14 09:50:00|2054.77|2054.77|2055.72|2055.72|2055.72|2055.72|2054.77|2054.77|0
1600077300000|2020-09-14 09:55:00|2055.95|2055.95|2055.52|2055.52|2056.62|2056.62|2055.06|2055.06|0
1600077600000|2020-09-14 10:00:00|2055.45|2055.45|2053.94|2053.94|2056.15|2056.15|2053.88|2053.88|0
1600077900000|2020-09-14 10:05:00|2054.01|2054.01|2054.22|2054.22|2054.68|2054.68|2053.81|2053.81|0
1600078200000|2020-09-14 10:10:00|2054.15|2054.15|2053.16|2053.16|2054.83|2054.83|2053.12|2053.12|0
1600078500000|2020-09-14 10:15:00|2053.02|2053.02|2053.4|2053.4|2053.44|2053.44|2052.98|2052.98|0
1600078800000|2020-09-14 10:20:00|2053.6|2053.6|2054.53|2054.53|2054.63|2054.63|2053.53|2053.53|0
1600079100000|2020-09-14 10:25:00|2054.46|2054.46|2054.24|2054.24|2054.66|2054.66|2053.23|2053.23|0
1600079400000|2020-09-14 10:30:00|2054.13|2054.13|2053.78|2053.78|2054.13|2054.13|2052.96|2052.96|0
1600079700000|2020-09-14 10:35:00|2053.93|2053.93|2054.62|2054.62|2054.88|2054.88|2053.93|2053.93|0
1600080000000|2020-09-14 10:40:00|2054.48|2054.48|2054.96|2054.96|2055|2055|2054.2|2054.2|0
1600080300000|2020-09-14 10:45:00|2054.36|2054.36|2053.44|2053.44|2054.51|2054.51|2053.34|2053.34|0
1600080600000|2020-09-14 10:50:00|2053.67|2053.67|2054.58|2054.58|2054.65|2054.65|2052.66|2052.66|0
1600080900000|2020-09-14 10:55:00|2054.61|2054.61|2056.03|2056.03|2056.74|2056.74|2054.61|2054.61|0
1600081200000|2020-09-14 11:00:00|2055.8|2055.8|2054.11|2054.11|2056.74|2056.74|2054.09|2054.09|0
1600081500000|2020-09-14 11:05:00|2054.34|2054.34|2053.54|2053.54|2054.59|2054.59|2053|2053|0
1600081800000|2020-09-14 11:10:00|2053.51|2053.51|2050.56|2050.56|2053.66|2053.66|2050.24|2050.24|0
1600082100000|2020-09-14 11:15:00|2050.69|2050.69|2049.75|2049.75|2051.76|2051.76|2049.42|2049.42|0
1600082400000|2020-09-14 11:20:00|2049.9|2049.9|2053.11|2053.11|2053.18|2053.18|2049.9|2049.9|0
1600082700000|2020-09-14 11:25:00|2052.96|2052.96|2052.19|2052.19|2052.96|2052.96|2051.59|2051.59|0
1600083000000|2020-09-14 11:30:00|2052.26|2052.26|2051.13|2051.13|2052.26|2052.26|2049.84|2049.84|0
1600083300000|2020-09-14 11:35:00|2050.98|2050.98|2052.68|2052.68|2052.68|2052.68|2050.79|2050.79|0
1600083600000|2020-09-14 11:40:00|2052.75|2052.75|2052.37|2052.37|2053.1|2053.1|2052.09|2052.09|0
1600083900000|2020-09-14 11:45:00|2052.23|2052.23|2051.64|2051.64|2052.23|2052.23|2051.12|2051.12|0
1600084200000|2020-09-14 11:50:00|2051.79|2051.79|2051.06|2051.06|2052.34|2052.34|2051.06|2051.06|0
1600084500000|2020-09-14 11:55:00|2050.88|2050.88|2048.99|2048.99|2050.95|2050.95|2048.8|2048.8|0
1600084800000|2020-09-14 12:00:00|2049.13|2049.13|2051|2051|2051.13|2051.13|2048.96|2048.96|0
1600085100000|2020-09-14 12:05:00|2051.3|2051.3|2050.13|2050.13|2051.3|2051.3|2048.68|2048.68|0
1600085400000|2020-09-14 12:10:00|2050.42|2050.42|2049.48|2049.48|2051.1|2051.1|2049.23|2049.23|0
1600085700000|2020-09-14 12:15:00|2048.61|2048.61|2051.02|2051.02|2051.66|2051.66|2048.33|2048.33|0
1600086000000|2020-09-14 12:20:00|2051.13|2051.13|2051.18|2051.18|2052.95|2052.95|2051.05|2051.05|0
1600086300000|2020-09-14 12:25:00|2050.95|2050.95|2050.21|2050.21|2050.95|2050.95|2049.94|2049.94|0
1600086600000|2020-09-14 12:30:00|2050.14|2050.14|2050.7|2050.7|2051.47|2051.47|2050.14|2050.14|0
1600086900000|2020-09-14 12:35:00|2050.8|2050.8|2050.27|2050.27|2051.73|2051.73|2050.27|2050.27|0
1600087200000|2020-09-14 12:40:00|2050.99|2050.99|2051.65|2051.65|2051.85|2051.85|2050.36|2050.36|0
1600087500000|2020-09-14 12:45:00|2051.42|2051.42|2050.65|2050.65|2051.95|2051.95|2050.65|2050.65|0
1600087800000|2020-09-14 12:50:00|2050.47|2050.47|2049.88|2049.88|2050.76|2050.76|2049.61|2049.61|0
1600088100000|2020-09-14 12:55:00|2050.03|2050.03|2050.05|2050.05|2051.56|2051.56|2050.03|2050.03|0
1600088400000|2020-09-14 13:00:00|2050.25|2050.25|2046.89|2046.89|2050.32|2050.32|2046.55|2046.55|0
1600088700000|2020-09-14 13:05:00|2047.02|2047.02|2047.35|2047.35|2047.55|2047.55|2046.74|2046.74|0
1600089000000|2020-09-14 13:10:00|2047.23|2047.23|2050.19|2050.19|2050.42|2050.42|2047.23|2047.23|0
1600089300000|2020-09-14 13:15:00|2050.16|2050.16|2052.11|2052.11|2052.54|2052.54|2050.09|2050.09|0
1600089600000|2020-09-14 13:20:00|2052.38|2052.38|2054.79|2054.79|2054.79|2054.79|2051.87|2051.87|0
1600089900000|2020-09-14 13:25:00|2054.73|2054.73|2056.76|2056.76|2057.14|2057.14|2054.4|2054.4|0
1600090200000|2020-09-14 13:30:00|2056.96|2056.96|2053.34|2053.34|2058.03|2058.03|2053.34|2053.34|0
1600090500000|2020-09-14 13:35:00|2053.38|2053.38|2053.34|2053.34|2053.38|2053.38|2051.49|2051.49|0
1600090800000|2020-09-14 13:40:00|2053.63|2053.63|2053.34|2053.34|2055.58|2055.58|2053.04|2053.04|0
1600091100000|2020-09-14 13:45:00|2052.65|2052.65|2055.12|2055.12|2055.12|2055.12|2052.65|2052.65|0
1600091400000|2020-09-14 13:50:00|2055.15|2055.15|2053.28|2053.28|2055.45|2055.45|2053.18|2053.18|0
1600091700000|2020-09-14 13:55:00|2052.99|2052.99|2053.45|2053.45|2053.85|2053.85|2051.97|2051.97|0
1600092000000|2020-09-14 14:00:00|2053.95|2053.95|2056.92|2056.92|2057.07|2057.07|2053.57|2053.57|0
1600092300000|2020-09-14 14:05:00|2056.95|2056.95|2058.56|2058.56|2059.16|2059.16|2056.95|2056.95|0
1600092600000|2020-09-14 14:10:00|2058.83|2058.83|2058.84|2058.84|2058.87|2058.87|2058.27|2058.27|0
1600092900000|2020-09-14 14:15:00|2058.44|2058.44|2059.4|2059.4|2060.23|2060.23|2058.01|2058.01|0
1600093200000|2020-09-14 14:20:00|2058.94|2058.94|2056.24|2056.24|2059.16|2059.16|2056.24|2056.24|0
1600093500000|2020-09-14 14:25:00|2056.17|2056.17|2058.47|2058.47|2058.6|2058.6|2055.8|2055.8|0
1600093800000|2020-09-14 14:30:00|2058.61|2058.61|2055.41|2055.41|2058.93|2058.93|2054.75|2054.75|0
1600094100000|2020-09-14 14:35:00|2055.7|2055.7|2055.86|2055.86|2057.87|2057.87|2055.66|2055.66|0
1600094400000|2020-09-14 14:40:00|2055.93|2055.93|2054.85|2054.85|2055.99|2055.99|2054.25|2054.25|0
1600094700000|2020-09-14 14:45:00|2055|2055|2053.11|2053.11|2055.46|2055.46|2052.09|2052.09|0
1600095000000|2020-09-14 14:50:00|2052.99|2052.99|2050.54|2050.54|2052.99|2052.99|2050.54|2050.54|0
1600095300000|2020-09-14 14:55:00|2050.28|2050.28|2054.12|2054.12|2054.18|2054.18|2050.24|2050.24|0
1600095600000|2020-09-14 15:00:00|2053.83|2053.83|2057.78|2057.78|2057.78|2057.78|2053.37|2053.37|0
1600095900000|2020-09-14 15:05:00|2057.85|2057.85|2057.42|2057.42|2058.07|2058.07|2056.75|2056.75|0
1600096200000|2020-09-14 15:10:00|2058.11|2058.11|2058.65|2058.65|2058.69|2058.69|2057.3|2057.3|0
1600096500000|2020-09-14 15:15:00|2058.42|2058.42|2059.62|2059.62|2061.14|2061.14|2058.13|2058.13|0
1600096800000|2020-09-14 15:20:00|2059.58|2059.58|2062.14|2062.14|2062.54|2062.54|2059.54|2059.54|0
1600097100000|2020-09-14 15:25:00|2062.37|2062.37|2060.91|2060.91|2063.3|2063.3|2060.17|2060.17|0
1600154100000|2020-09-15 07:15:00|2061.19|2061.19|2059.64|2059.64|2062.98|2062.98|2059.56|2059.56|0
1600154400000|2020-09-15 07:20:00|2059.78|2059.78|2063.6|2063.6|2063.6|2063.6|2058.71|2058.71|0
1600154700000|2020-09-15 07:25:00|2063.46|2063.46|2061.87|2061.87|2063.46|2063.46|2061.41|2061.41|0
1600155000000|2020-09-15 07:30:00|2062|2062|2061.46|2061.46|2063.51|2063.51|2061.46|2061.46|0
1600155300000|2020-09-15 07:35:00|2061.53|2061.53|2062.21|2062.21|2064.37|2064.37|2061.43|2061.43|0
1600155600000|2020-09-15 07:40:00|2062.07|2062.07|2060.42|2060.42|2062.19|2062.19|2059.65|2059.65|0
1600155900000|2020-09-15 07:45:00|2060.35|2060.35|2058.51|2058.51|2060.35|2060.35|2057.8|2057.8|0
1600156200000|2020-09-15 07:50:00|2058.33|2058.33|2057.41|2057.41|2059.09|2059.09|2057.41|2057.41|0
1600156500000|2020-09-15 07:55:00|2057.18|2057.18|2060.18|2060.18|2060.45|2060.45|2057.18|2057.18|0
1600156800000|2020-09-15 08:00:00|2060.11|2060.11|2062.39|2062.39|2062.92|2062.92|2059.94|2059.94|0
1600157100000|2020-09-15 08:05:00|2062.46|2062.46|2066.32|2066.32|2066.32|2066.32|2061.56|2061.56|0
1600157400000|2020-09-15 08:10:00|2066.61|2066.61|2059.59|2059.59|2066.61|2066.61|2059.56|2059.56|0
1600157700000|2020-09-15 08:15:00|2059.36|2059.36|2058.01|2058.01|2059.72|2059.72|2058.01|2058.01|0
1600158000000|2020-09-15 08:20:00|2057.72|2057.72|2057.58|2057.58|2058.45|2058.45|2056.97|2056.97|0
1600158300000|2020-09-15 08:25:00|2057.29|2057.29|2055.72|2055.72|2057.59|2057.59|2055.72|2055.72|0
1600158600000|2020-09-15 08:30:00|2055.52|2055.52|2057.06|2057.06|2057.35|2057.35|2054.89|2054.89|0
1600158900000|2020-09-15 08:35:00|2056.99|2056.99|2056.02|2056.02|2058.56|2058.56|2055.87|2055.87|0
1600159200000|2020-09-15 08:40:00|2056.22|2056.22|2056.68|2056.68|2057.67|2057.67|2056.15|2056.15|0
1600159500000|2020-09-15 08:45:00|2056.83|2056.83|2059.24|2059.24|2059.67|2059.67|2055.46|2055.46|0
1600159800000|2020-09-15 08:50:00|2059.17|2059.17|2056.52|2056.52|2059.24|2059.24|2056.39|2056.39|0
1600160100000|2020-09-15 08:55:00|2056.06|2056.06|2056.08|2056.08|2056.08|2056.08|2055.01|2055.01|0
1600160400000|2020-09-15 09:00:00|2056.23|2056.23|2057.69|2057.69|2057.8|2057.8|2056.23|2056.23|0
1600160700000|2020-09-15 09:05:00|2057.89|2057.89|2058.38|2058.38|2058.38|2058.38|2056.47|2056.47|0
1600161000000|2020-09-15 09:10:00|2059.45|2059.45|2059.95|2059.95|2060.17|2060.17|2059.02|2059.02|0
1600161300000|2020-09-15 09:15:00|2059.72|2059.72|2058.38|2058.38|2059.72|2059.72|2058.11|2058.11|0
1600161600000|2020-09-15 09:20:00|2058.61|2058.61|2059.42|2059.42|2060.52|2060.52|2058.61|2058.61|0
1600161900000|2020-09-15 09:25:00|2059.35|2059.35|2059.06|2059.06|2060.6|2060.6|2058.76|2058.76|0
1600162200000|2020-09-15 09:30:00|2058.83|2058.83|2059.71|2059.71|2060.69|2060.69|2058.83|2058.83|0
1600162500000|2020-09-15 09:35:00|2059.94|2059.94|2059.54|2059.54|2060.95|2060.95|2059.54|2059.54|0
1600162800000|2020-09-15 09:40:00|2059.68|2059.68|2061.69|2061.69|2062.25|2062.25|2059.68|2059.68|0
1600163100000|2020-09-15 09:45:00|2062.03|2062.03|2066.01|2066.01|2067.43|2067.43|2062.03|2062.03|0
1600163400000|2020-09-15 09:50:00|2066.24|2066.24|2066.51|2066.51|2066.62|2066.62|2066.14|2066.14|0
1600163700000|2020-09-15 09:55:00|2066.65|2066.65|2067.02|2067.02|2067.89|2067.89|2066.36|2066.36|0
1600164000000|2020-09-15 10:00:00|2067.14|2067.14|2065.22|2065.22|2067.25|2067.25|2065.22|2065.22|0
1600164300000|2020-09-15 10:05:00|2065.1|2065.1|2065.05|2065.05|2065.1|2065.1|2064.39|2064.39|0
1600164600000|2020-09-15 10:10:00|2065.5|2065.5|2064.88|2064.88|2066.08|2066.08|2064.88|2064.88|0
1600164900000|2020-09-15 10:15:00|2065.17|2065.17|2063.53|2063.53|2065.9|2065.9|2063.2|2063.2|0
1600165200000|2020-09-15 10:20:00|2063.24|2063.24|2064|2064|2064|2064|2063.17|2063.17|0
1600165500000|2020-09-15 10:25:00|2063.74|2063.74|2060.45|2060.45|2063.87|2063.87|2060.45|2060.45|0
1600165800000|2020-09-15 10:30:00|2060.31|2060.31|2058.94|2058.94|2060.33|2060.33|2057.89|2057.89|0
1600166100000|2020-09-15 10:35:00|2059|2059|2059|2059|2059.55|2059.55|2059|2059|0
1600166400000|2020-09-15 10:40:00|2059.29|2059.29|2061.22|2061.22|2061.76|2061.76|2059.24|2059.24|0
1600166700000|2020-09-15 10:45:00|2060.68|2060.68|2061.72|2061.72|2062.02|2062.02|2060.62|2060.62|0
1600167000000|2020-09-15 10:50:00|2061.95|2061.95|2063.42|2063.42|2064.07|2064.07|2061.72|2061.72|0
1600167300000|2020-09-15 10:55:00|2063.08|2063.08|2064.03|2064.03|2064.75|2064.75|2062.69|2062.69|0
1600167600000|2020-09-15 11:00:00|2063.58|2063.58|2064.85|2064.85|2065.01|2065.01|2063|2063|0
1600167900000|2020-09-15 11:05:00|2064.71|2064.71|2064.42|2064.42|2064.71|2064.71|2062.16|2062.16|0
1600168200000|2020-09-15 11:10:00|2064.31|2064.31|2064.83|2064.83|2064.83|2064.83|2063.3|2063.3|0
1600168500000|2020-09-15 11:15:00|2064.6|2064.6|2065.25|2065.25|2065.25|2065.25|2064.06|2064.06|0
1600168800000|2020-09-15 11:20:00|2065.45|2065.45|2065.52|2065.52|2066.21|2066.21|2064.82|2064.82|0
1600169100000|2020-09-15 11:25:00|2065.72|2065.72|2067.3|2067.3|2067.3|2067.3|2065.59|2065.59|0
1600169400000|2020-09-15 11:30:00|2067.53|2067.53|2066.96|2066.96|2067.55|2067.55|2066|2066|0
1600169700000|2020-09-15 11:35:00|2066.93|2066.93|2068.33|2068.33|2068.33|2068.33|2066.89|2066.89|0
1600170000000|2020-09-15 11:40:00|2068.15|2068.15|2068.37|2068.37|2068.54|2068.54|2068.08|2068.08|0
1600170300000|2020-09-15 11:45:00|2068.3|2068.3|2067.91|2067.91|2068.86|2068.86|2067.02|2067.02|0
1600170600000|2020-09-15 11:50:00|2067.84|2067.84|2068.27|2068.27|2068.34|2068.34|2066.88|2066.88|0
1600170900000|2020-09-15 11:55:00|2068.38|2068.38|2068.35|2068.35|2068.73|2068.73|2068.22|2068.22|0
1600171200000|2020-09-15 12:00:00|2068.15|2068.15|2068.39|2068.39|2068.49|2068.49|2066.98|2066.98|0
1600171500000|2020-09-15 12:05:00|2068.24|2068.24|2070.18|2070.18|2070.18|2070.18|2068.09|2068.09|0
1600171800000|2020-09-15 12:10:00|2070.32|2070.32|2070.35|2070.35|2070.67|2070.67|2069.93|2069.93|0
1600172100000|2020-09-15 12:15:00|2070.29|2070.29|2070.58|2070.58|2071.12|2071.12|2070.29|2070.29|0
1600172400000|2020-09-15 12:20:00|2070.87|2070.87|2070.76|2070.76|2070.87|2070.87|2069.93|2069.93|0
1600172700000|2020-09-15 12:25:00|2070.48|2070.48|2068.77|2068.77|2070.84|2070.84|2068.77|2068.77|0
1600173000000|2020-09-15 12:30:00|2069.06|2069.06|2068.49|2068.49|2069.06|2069.06|2067.71|2067.71|0
1600173300000|2020-09-15 12:35:00|2068.95|2068.95|2068.93|2068.93|2069.02|2069.02|2068.15|2068.15|0
1600173600000|2020-09-15 12:40:00|2069|2069|2069.33|2069.33|2070.27|2070.27|2069|2069|0
1600173900000|2020-09-15 12:45:00|2069.44|2069.44|2068.14|2068.14|2069.99|2069.99|2067.88|2067.88|0
1600174200000|2020-09-15 12:50:00|2068.01|2068.01|2068.5|2068.5|2069.17|2069.17|2067.82|2067.82|0
1600174500000|2020-09-15 12:55:00|2068.64|2068.64|2068.97|2068.97|2069.46|2069.46|2067.92|2067.92|0
1600174800000|2020-09-15 13:00:00|2069.43|2069.43|2070.13|2070.13|2070.13|2070.13|2069.43|2069.43|0
1600175100000|2020-09-15 13:05:00|2069.9|2069.9|2069.68|2069.68|2070.06|2070.06|2069.22|2069.22|0
1600175400000|2020-09-15 13:10:00|2069.61|2069.61|2070.52|2070.52|2070.52|2070.52|2069.48|2069.48|0
1600175700000|2020-09-15 13:15:00|2070.29|2070.29|2070.8|2070.8|2071.81|2071.81|2070.29|2070.29|0
1600176000000|2020-09-15 13:20:00|2070.66|2070.66|2070.35|2070.35|2070.84|2070.84|2069.83|2069.83|0
1600176300000|2020-09-15 13:25:00|2070.61|2070.61|2069.65|2069.65|2070.61|2070.61|2069.53|2069.53|0
1600176600000|2020-09-15 13:30:00|2069.61|2069.61|2067.25|2067.25|2070.24|2070.24|2067.01|2067.01|0
1600176900000|2020-09-15 13:35:00|2067.18|2067.18|2068.98|2068.98|2069.13|2069.13|2066.42|2066.42|0
1600177200000|2020-09-15 13:40:00|2069.04|2069.04|2071.68|2071.68|2072.7|2072.7|2068.75|2068.75|0
1600177500000|2020-09-15 13:45:00|2071.71|2071.71|2073.6|2073.6|2074.69|2074.69|2071.71|2071.71|0
1600177800000|2020-09-15 13:50:00|2073.67|2073.67|2076.47|2076.47|2076.47|2076.47|2073.67|2073.67|0
1600178100000|2020-09-15 13:55:00|2076.44|2076.44|2075.52|2075.52|2077.72|2077.72|2075.52|2075.52|0
1600178400000|2020-09-15 14:00:00|2075.56|2075.56|2075.6|2075.6|2077.56|2077.56|2074.61|2074.61|0
1600178700000|2020-09-15 14:05:00|2075.47|2075.47|2073.26|2073.26|2076.42|2076.42|2073.1|2073.1|0
1600179000000|2020-09-15 14:10:00|2073.03|2073.03|2071.99|2071.99|2073.03|2073.03|2071.81|2071.81|0
1600179300000|2020-09-15 14:15:00|2072.28|2072.28|2072|2072|2073.11|2073.11|2071.92|2071.92|0
1600179600000|2020-09-15 14:20:00|2071.97|2071.97|2071.05|2071.05|2073.31|2073.31|2071.05|2071.05|0
1600179900000|2020-09-15 14:25:00|2070.76|2070.76|2074.74|2074.74|2074.84|2074.84|2070.76|2070.76|0
1600180200000|2020-09-15 14:30:00|2074.81|2074.81|2073.68|2073.68|2075.5|2075.5|2073.34|2073.34|0
1600180500000|2020-09-15 14:35:00|2073.83|2073.83|2073.3|2073.3|2075.15|2075.15|2073.19|2073.19|0
1600180800000|2020-09-15 14:40:00|2073.16|2073.16|2070.85|2070.85|2073.16|2073.16|2070.85|2070.85|0
1600181100000|2020-09-15 14:45:00|2070.57|2070.57|2069.46|2069.46|2071.49|2071.49|2069.46|2069.46|0
1600181400000|2020-09-15 14:50:00|2069.69|2069.69|2068.19|2068.19|2069.69|2069.69|2067.16|2067.16|0
1600181700000|2020-09-15 14:55:00|2068.48|2068.48|2073.58|2073.58|2073.58|2073.58|2068.35|2068.35|0
1600182000000|2020-09-15 15:00:00|2073.72|2073.72|2075.76|2075.76|2075.76|2075.76|2072.43|2072.43|0
1600182300000|2020-09-15 15:05:00|2075.53|2075.53|2073.93|2073.93|2075.53|2075.53|2073.4|2073.4|0
1600182600000|2020-09-15 15:10:00|2073.96|2073.96|2076.82|2076.82|2077.14|2077.14|2073.88|2073.88|0
1600182900000|2020-09-15 15:15:00|2076.79|2076.79|2074.9|2074.9|2077.15|2077.15|2074.58|2074.58|0
1600183200000|2020-09-15 15:20:00|2074.84|2074.84|2073.61|2073.61|2075.79|2075.79|2073.38|2073.38|0
1600183500000|2020-09-15 15:25:00|2073.38|2073.38|2072.68|2072.68|2073.98|2073.98|2072.28|2072.28|0
1600240500000|2020-09-16 07:15:00|2074.85|2074.85|2076.79|2076.79|2080.37|2080.37|2074.85|2074.85|0
1600240800000|2020-09-16 07:20:00|2076.1|2076.1|2074.69|2074.69|2076.1|2076.1|2073.57|2073.57|0
1600241100000|2020-09-16 07:25:00|2074.99|2074.99|2073.56|2073.56|2077.1|2077.1|2073.56|2073.56|0
1600241400000|2020-09-16 07:30:00|2074.14|2074.14|2072.79|2072.79|2074.69|2074.69|2072|2072|0
1600241700000|2020-09-16 07:35:00|2072.92|2072.92|2074|2074|2076.44|2076.44|2072.86|2072.86|0
1600242000000|2020-09-16 07:40:00|2073.79|2073.79|2071.15|2071.15|2073.79|2073.79|2069.72|2069.72|0
1600242300000|2020-09-16 07:45:00|2071.04|2071.04|2071.36|2071.36|2073.5|2073.5|2071.04|2071.04|0
1600242600000|2020-09-16 07:50:00|2071.46|2071.46|2071.95|2071.95|2072.45|2072.45|2070.94|2070.94|0
1600242900000|2020-09-16 07:55:00|2072.49|2072.49|2075.82|2075.82|2076.31|2076.31|2072.49|2072.49|0
1600243200000|2020-09-16 08:00:00|2075.62|2075.62|2076.91|2076.91|2076.91|2076.91|2074.49|2074.49|0
1600243500000|2020-09-16 08:05:00|2076.02|2076.02|2074.7|2074.7|2076.73|2076.73|2074.7|2074.7|0
1600243800000|2020-09-16 08:10:00|2074.41|2074.41|2075.6|2075.6|2075.65|2075.65|2074.2|2074.2|0
1600244100000|2020-09-16 08:15:00|2076.06|2076.06|2077.47|2077.47|2077.89|2077.89|2074.77|2074.77|0
1600244400000|2020-09-16 08:20:00|2077.5|2077.5|2079.91|2079.91|2080.24|2080.24|2077.36|2077.36|0
1600244700000|2020-09-16 08:25:00|2080.18|2080.18|2079.35|2079.35|2080.65|2080.65|2077.82|2077.82|0
1600245000000|2020-09-16 08:30:00|2079.14|2079.14|2080.51|2080.51|2080.51|2080.51|2078.27|2078.27|0
1600245300000|2020-09-16 08:35:00|2080.79|2080.79|2080.52|2080.52|2080.79|2080.79|2079.47|2079.47|0
1600245600000|2020-09-16 08:40:00|2080.45|2080.45|2078.64|2078.64|2080.52|2080.52|2078.31|2078.31|0
1600245900000|2020-09-16 08:45:00|2078.6|2078.6|2081.94|2081.94|2083.29|2083.29|2078.6|2078.6|0
1600246200000|2020-09-16 08:50:00|2081.71|2081.71|2078.78|2078.78|2081.71|2081.71|2078.65|2078.65|0
1600246500000|2020-09-16 08:55:00|2078.58|2078.58|2078.84|2078.84|2079.86|2079.86|2078.38|2078.38|0
1600246800000|2020-09-16 09:00:00|2078.64|2078.64|2079.69|2079.69|2079.69|2079.69|2078.14|2078.14|0
1600247100000|2020-09-16 09:05:00|2080.15|2080.15|2079.86|2079.86|2080.15|2080.15|2078.46|2078.46|0
1600247400000|2020-09-16 09:10:00|2079.93|2079.93|2078.51|2078.51|2080.36|2080.36|2078.51|2078.51|0
1600247700000|2020-09-16 09:15:00|2078.37|2078.37|2077.4|2077.4|2078.37|2078.37|2076.03|2076.03|0
1600248000000|2020-09-16 09:20:00|2076.94|2076.94|2078.25|2078.25|2078.57|2078.57|2076.68|2076.68|0
1600248300000|2020-09-16 09:25:00|2078.48|2078.48|2078.25|2078.25|2078.96|2078.96|2077.69|2077.69|0
1600248600000|2020-09-16 09:30:00|2078.71|2078.71|2076.03|2076.03|2079.13|2079.13|2076.03|2076.03|0
1600248900000|2020-09-16 09:35:00|2075.9|2075.9|2076.8|2076.8|2076.91|2076.91|2075.59|2075.59|0
1600249200000|2020-09-16 09:40:00|2076.94|2076.94|2075.2|2075.2|2076.97|2076.97|2075.2|2075.2|0
1600249500000|2020-09-16 09:45:00|2075.1|2075.1|2074.22|2074.22|2075.1|2075.1|2073.82|2073.82|0
1600249800000|2020-09-16 09:50:00|2073.77|2073.77|2076.63|2076.63|2076.63|2076.63|2073.62|2073.62|0
1600250100000|2020-09-16 09:55:00|2077.23|2077.23|2078.21|2078.21|2078.3|2078.3|2075.77|2075.77|0
1600250400000|2020-09-16 10:00:00|2077.94|2077.94|2077.13|2077.13|2077.94|2077.94|2076.81|2076.81|0
1600250700000|2020-09-16 10:05:00|2077.02|2077.02|2077.33|2077.33|2077.34|2077.34|2076.23|2076.23|0
1600251000000|2020-09-16 10:10:00|2077.48|2077.48|2076.79|2076.79|2078.05|2078.05|2075.69|2075.69|0
1600251300000|2020-09-16 10:15:00|2076.66|2076.66|2075.89|2075.89|2077.31|2077.31|2075.89|2075.89|0
1600251600000|2020-09-16 10:20:00|2075.76|2075.76|2073.73|2073.73|2075.76|2075.76|2073.33|2073.33|0
1600251900000|2020-09-16 10:25:00|2073.69|2073.69|2071.77|2071.77|2073.73|2073.73|2071.77|2071.77|0
1600252200000|2020-09-16 10:30:00|2071.48|2071.48|2070.27|2070.27|2071.68|2071.68|2070.25|2070.25|0
1600252500000|2020-09-16 10:35:00|2070.07|2070.07|2071.68|2071.68|2071.68|2071.68|2069.95|2069.95|0
1600252800000|2020-09-16 10:40:00|2071.74|2071.74|2072.59|2072.59|2073.24|2073.24|2071.74|2071.74|0
1600253100000|2020-09-16 10:45:00|2072.82|2072.82|2071.15|2071.15|2072.82|2072.82|2070.45|2070.45|0
1600253400000|2020-09-16 10:50:00|2071.02|2071.02|2072.2|2072.2|2072.2|2072.2|2070.88|2070.88|0
1600253700000|2020-09-16 10:55:00|2072.27|2072.27|2070.57|2070.57|2073.1|2073.1|2070.48|2070.48|0
1600254000000|2020-09-16 11:00:00|2070.03|2070.03|2070.05|2070.05|2071.94|2071.94|2069.73|2069.73|0
1600254300000|2020-09-16 11:05:00|2070.31|2070.31|2069.89|2069.89|2070.6|2070.6|2069.29|2069.29|0
1600254600000|2020-09-16 11:10:00|2070.46|2070.46|2072.35|2072.35|2072.49|2072.49|2070.46|2070.46|0
1600254900000|2020-09-16 11:15:00|2072.06|2072.06|2071.53|2071.53|2072.22|2072.22|2071.17|2071.17|0
1600255200000|2020-09-16 11:20:00|2071.64|2071.64|2071.5|2071.5|2073.46|2073.46|2071.37|2071.37|0
1600255500000|2020-09-16 11:25:00|2071.43|2071.43|2071.24|2071.24|2071.63|2071.63|2071.14|2071.14|0
1600255800000|2020-09-16 11:30:00|2071.5|2071.5|2073.2|2073.2|2073.2|2073.2|2071.5|2071.5|0
1600256100000|2020-09-16 11:35:00|2073.24|2073.24|2072.17|2072.17|2073.54|2073.54|2071.84|2071.84|0
1600256400000|2020-09-16 11:40:00|2072.04|2072.04|2069.98|2069.98|2072.2|2072.2|2069.98|2069.98|0
1600256700000|2020-09-16 11:45:00|2069.95|2069.95|2069.53|2069.53|2070.09|2070.09|2069.53|2069.53|0
1600257000000|2020-09-16 11:50:00|2069.38|2069.38|2070.11|2070.11|2070.47|2070.47|2068.94|2068.94|0
1600257300000|2020-09-16 11:55:00|2070.14|2070.14|2070.67|2070.67|2070.96|2070.96|2069.96|2069.96|0
1600257600000|2020-09-16 12:00:00|2070.9|2070.9|2070.61|2070.61|2071.13|2071.13|2070.45|2070.45|0
1600257900000|2020-09-16 12:05:00|2070.84|2070.84|2070.76|2070.76|2070.84|2070.84|2069.1|2069.1|0
1600258200000|2020-09-16 12:10:00|2071.06|2071.06|2069.27|2069.27|2071.06|2071.06|2069.27|2069.27|0
1600258500000|2020-09-16 12:15:00|2069.42|2069.42|2069.44|2069.44|2069.77|2069.77|2068.99|2068.99|0
1600258800000|2020-09-16 12:20:00|2069.9|2069.9|2071.07|2071.07|2071.77|2071.77|2069.49|2069.49|0
1600259100000|2020-09-16 12:25:00|2070.84|2070.84|2070.41|2070.41|2070.84|2070.84|2070.05|2070.05|0
1600259400000|2020-09-16 12:30:00|2070.51|2070.51|2069.99|2069.99|2070.51|2070.51|2069.33|2069.33|0
1600259700000|2020-09-16 12:35:00|2069.92|2069.92|2068.71|2068.71|2070.13|2070.13|2067.92|2067.92|0
1600260000000|2020-09-16 12:40:00|2068.75|2068.75|2069.35|2069.35|2069.43|2069.43|2068.7|2068.7|0
1600260300000|2020-09-16 12:45:00|2069.28|2069.28|2070.08|2070.08|2070.82|2070.82|2069.28|2069.28|0
1600260600000|2020-09-16 12:50:00|2069.85|2069.85|2070.58|2070.58|2071.12|2071.12|2069.68|2069.68|0
1600260900000|2020-09-16 12:55:00|2070.92|2070.92|2072.06|2072.06|2072.06|2072.06|2070.92|2070.92|0
1600261200000|2020-09-16 13:00:00|2072.21|2072.21|2070.52|2070.52|2073.26|2073.26|2070.52|2070.52|0
1600261500000|2020-09-16 13:05:00|2070.55|2070.55|2071.15|2071.15|2072.06|2072.06|2070.55|2070.55|0
1600261800000|2020-09-16 13:10:00|2071.28|2071.28|2067.09|2067.09|2071.28|2071.28|2067.09|2067.09|0
1600262100000|2020-09-16 13:15:00|2066.95|2066.95|2065.88|2065.88|2067.3|2067.3|2065.88|2065.88|0
1600262400000|2020-09-16 13:20:00|2066.06|2066.06|2068.04|2068.04|2068.21|2068.21|2066|2066|0
1600262700000|2020-09-16 13:25:00|2067.91|2067.91|2067.58|2067.58|2067.91|2067.91|2065.2|2065.2|0
1600263000000|2020-09-16 13:30:00|2067.84|2067.84|2071.41|2071.41|2071.82|2071.82|2067.61|2067.61|0
1600263300000|2020-09-16 13:35:00|2071.34|2071.34|2072.07|2072.07|2072.96|2072.96|2070.6|2070.6|0
1600263600000|2020-09-16 13:40:00|2071.61|2071.61|2067.26|2067.26|2071.61|2071.61|2067.26|2067.26|0
1600263900000|2020-09-16 13:45:00|2067.19|2067.19|2064.54|2064.54|2067.19|2067.19|2064.54|2064.54|0
1600264200000|2020-09-16 13:50:00|2064.47|2064.47|2063.65|2063.65|2065.59|2065.59|2063.58|2063.58|0
1600264500000|2020-09-16 13:55:00|2063.72|2063.72|2064.37|2064.37|2064.88|2064.88|2063.63|2063.63|0
1600264800000|2020-09-16 14:00:00|2064.14|2064.14|2061.27|2061.27|2064.18|2064.18|2059.83|2059.83|0
1600265100000|2020-09-16 14:05:00|2060.99|2060.99|2061.15|2061.15|2061.51|2061.51|2060.56|2060.56|0
1600265400000|2020-09-16 14:10:00|2061.08|2061.08|2061.06|2061.06|2062.73|2062.73|2061.04|2061.04|0
1600265700000|2020-09-16 14:15:00|2061.13|2061.13|2058.46|2058.46|2061.57|2061.57|2058|2058|0
1600266000000|2020-09-16 14:20:00|2058|2058|2055.69|2055.69|2058.5|2058.5|2053.92|2053.92|0
1600266300000|2020-09-16 14:25:00|2055.42|2055.42|2055.55|2055.55|2056.08|2056.08|2053.44|2053.44|0
1600266600000|2020-09-16 14:30:00|2055.68|2055.68|2055.55|2055.55|2057.85|2057.85|2055.42|2055.42|0
1600266900000|2020-09-16 14:35:00|2055.52|2055.52|2054.6|2054.6|2055.52|2055.52|2053.06|2053.06|0
1600267200000|2020-09-16 14:40:00|2054.4|2054.4|2054.04|2054.04|2055.05|2055.05|2053.47|2053.47|0
1600267500000|2020-09-16 14:45:00|2054.27|2054.27|2051.77|2051.77|2054.27|2054.27|2051.03|2051.03|0
1600267800000|2020-09-16 14:50:00|2051.54|2051.54|2049.89|2049.89|2051.57|2051.57|2049.35|2049.35|0
1600268100000|2020-09-16 14:55:00|2050.12|2050.12|2048.74|2048.74|2050.47|2050.47|2048.74|2048.74|0
1600268400000|2020-09-16 15:00:00|2048.38|2048.38|2048.65|2048.65|2049.32|2049.32|2048.06|2048.06|0
1600268700000|2020-09-16 15:05:00|2048.62|2048.62|2048.55|2048.55|2049.38|2049.38|2047.69|2047.69|0
1600269000000|2020-09-16 15:10:00|2048.42|2048.42|2049.25|2049.25|2049.3|2049.3|2046.27|2046.27|0
1600269300000|2020-09-16 15:15:00|2048.96|2048.96|2051.21|2051.21|2051.21|2051.21|2048.24|2048.24|0
1600269600000|2020-09-16 15:20:00|2050.98|2050.98|2053.3|2053.3|2053.73|2053.73|2050.98|2050.98|0
1600269900000|2020-09-16 15:25:00|2053.23|2053.23|2052.2|2052.2|2053.35|2053.35|2051.54|2051.54|0
1600326900000|2020-09-17 07:15:00|2023.25|2023.25|2024.97|2024.97|2027.41|2027.41|2023.25|2023.25|0
1600327200000|2020-09-17 07:20:00|2024.91|2024.91|2023.71|2023.71|2025.88|2025.88|2023.23|2023.23|0
1600327500000|2020-09-17 07:25:00|2023.02|2023.02|2028.2|2028.2|2028.5|2028.5|2022.84|2022.84|0
1600327800000|2020-09-17 07:30:00|2028.16|2028.16|2035.23|2035.23|2035.44|2035.44|2028.16|2028.16|0
1600328100000|2020-09-17 07:35:00|2035.81|2035.81|2037.14|2037.14|2037.14|2037.14|2034.75|2034.75|0
1600328400000|2020-09-17 07:40:00|2037.1|2037.1|2035.47|2035.47|2037.97|2037.97|2035.47|2035.47|0
1600328700000|2020-09-17 07:45:00|2035.24|2035.24|2036.86|2036.86|2036.86|2036.86|2034.01|2034.01|0
1600329000000|2020-09-17 07:50:00|2037.44|2037.44|2034.39|2034.39|2037.45|2037.45|2034.39|2034.39|0
1600329300000|2020-09-17 07:55:00|2034.03|2034.03|2034.16|2034.16|2035.7|2035.7|2031.64|2031.64|0
1600329600000|2020-09-17 08:00:00|2034.2|2034.2|2035.22|2035.22|2035.98|2035.98|2034.2|2034.2|0
1600329900000|2020-09-17 08:05:00|2035.51|2035.51|2040.39|2040.39|2040.45|2040.45|2035.51|2035.51|0
1600330200000|2020-09-17 08:10:00|2040.62|2040.62|2038.15|2038.15|2041.13|2041.13|2038.15|2038.15|0
1600330500000|2020-09-17 08:15:00|2038.08|2038.08|2038.2|2038.2|2038.2|2038.2|2036.04|2036.04|0
1600330800000|2020-09-17 08:20:00|2038.49|2038.49|2042.06|2042.06|2042.11|2042.11|2038.32|2038.32|0
1600331100000|2020-09-17 08:25:00|2041.79|2041.79|2039.75|2039.75|2042.04|2042.04|2039.21|2039.21|0
1600331400000|2020-09-17 08:30:00|2039.89|2039.89|2040.16|2040.16|2040.45|2040.45|2038.34|2038.34|0
1600331700000|2020-09-17 08:35:00|2040.39|2040.39|2040.03|2040.03|2040.63|2040.63|2040.03|2040.03|0
1600332000000|2020-09-17 08:40:00|2039.57|2039.57|2041.51|2041.51|2041.62|2041.62|2039.57|2039.57|0
1600332300000|2020-09-17 08:45:00|2041.36|2041.36|2036.98|2036.98|2041.36|2041.36|2036.73|2036.73|0
1600332600000|2020-09-17 08:50:00|2037.01|2037.01|2039.14|2039.14|2039.26|2039.26|2037.01|2037.01|0
1600332900000|2020-09-17 08:55:00|2039.37|2039.37|2034.04|2034.04|2041.04|2041.04|2033.61|2033.61|0
1600333200000|2020-09-17 09:00:00|2033.35|2033.35|2031.13|2031.13|2033.65|2033.65|2030.6|2030.6|0
1600333500000|2020-09-17 09:05:00|2030.59|2030.59|2031.41|2031.41|2032.64|2032.64|2030.59|2030.59|0
1600333800000|2020-09-17 09:10:00|2031.44|2031.44|2036.74|2036.74|2036.96|2036.96|2031.44|2031.44|0
1600334100000|2020-09-17 09:15:00|2037.19|2037.19|2032.86|2032.86|2037.32|2037.32|2032.86|2032.86|0
1600334400000|2020-09-17 09:20:00|2032.93|2032.93|2034.5|2034.5|2034.5|2034.5|2032.69|2032.69|0
1600334700000|2020-09-17 09:25:00|2034.04|2034.04|2034.03|2034.03|2034.82|2034.82|2033.41|2033.41|0
1600335000000|2020-09-17 09:30:00|2034.26|2034.26|2033.7|2033.7|2035.07|2035.07|2033.7|2033.7|0
1600335300000|2020-09-17 09:35:00|2033.47|2033.47|2033.5|2033.5|2034.49|2034.49|2033.06|2033.06|0
1600335600000|2020-09-17 09:40:00|2033.96|2033.96|2032.93|2032.93|2034.35|2034.35|2032.93|2032.93|0
1600335900000|2020-09-17 09:45:00|2033.33|2033.33|2032.85|2032.85|2034.42|2034.42|2032.8|2032.8|0
1600336200000|2020-09-17 09:50:00|2032.56|2032.56|2033.96|2033.96|2034.06|2034.06|2032.56|2032.56|0
1600336500000|2020-09-17 09:55:00|2033.78|2033.78|2032.53|2032.53|2034.02|2034.02|2032.53|2032.53|0
1600336800000|2020-09-17 10:00:00|2032.3|2032.3|2032.63|2032.63|2033.72|2033.72|2031.97|2031.97|0
1600337100000|2020-09-17 10:05:00|2032.74|2032.74|2034.37|2034.37|2034.37|2034.37|2032.74|2032.74|0
1600337400000|2020-09-17 10:10:00|2034.24|2034.24|2033.82|2033.82|2035.23|2035.23|2033.82|2033.82|0
1600337700000|2020-09-17 10:15:00|2033.62|2033.62|2036.69|2036.69|2037.61|2037.61|2033.62|2033.62|0
1600338000000|2020-09-17 10:20:00|2036.1|2036.1|2036.65|2036.65|2036.74|2036.74|2035.49|2035.49|0
1600338300000|2020-09-17 10:25:00|2036.5|2036.5|2037.52|2037.52|2037.55|2037.55|2036.5|2036.5|0
1600338600000|2020-09-17 10:30:00|2037.75|2037.75|2037.94|2037.94|2038.55|2038.55|2037.62|2037.62|0
1600338900000|2020-09-17 10:35:00|2038.17|2038.17|2038.4|2038.4|2038.57|2038.57|2037.83|2037.83|0
1600339200000|2020-09-17 10:40:00|2038.3|2038.3|2037.62|2037.62|2038.64|2038.64|2037.42|2037.42|0
1600339500000|2020-09-17 10:45:00|2037.36|2037.36|2035.9|2035.9|2037.36|2037.36|2035.54|2035.54|0
1600339800000|2020-09-17 10:50:00|2036.44|2036.44|2035.41|2035.41|2036.44|2036.44|2035.37|2035.37|0
1600340100000|2020-09-17 10:55:00|2035.34|2035.34|2034.27|2034.27|2036.23|2036.23|2034.07|2034.07|0
1600340400000|2020-09-17 11:00:00|2033.98|2033.98|2035.31|2035.31|2035.31|2035.31|2031.31|2031.31|0
1600340700000|2020-09-17 11:05:00|2035.54|2035.54|2037.61|2037.61|2038.27|2038.27|2035.54|2035.54|0
1600341000000|2020-09-17 11:10:00|2038.3|2038.3|2040.72|2040.72|2040.72|2040.72|2038.04|2038.04|0
1600341300000|2020-09-17 11:15:00|2040.43|2040.43|2040.43|2040.43|2041.71|2041.71|2040.39|2040.39|0
1600341600000|2020-09-17 11:20:00|2040.66|2040.66|2041.72|2041.72|2043.29|2043.29|2040.48|2040.48|0
1600341900000|2020-09-17 11:25:00|2041.9|2041.9|2041.73|2041.73|2042.32|2042.32|2041.53|2041.53|0
1600342200000|2020-09-17 11:30:00|2041.9|2041.9|2044.55|2044.55|2045.18|2045.18|2041.11|2041.11|0
1600342500000|2020-09-17 11:35:00|2044.75|2044.75|2044.13|2044.13|2046.39|2046.39|2043.76|2043.76|0
1600342800000|2020-09-17 11:40:00|2044.17|2044.17|2044.16|2044.16|2047.24|2047.24|2044.03|2044.03|0
1600343100000|2020-09-17 11:45:00|2044.02|2044.02|2045.61|2045.61|2046.25|2046.25|2043.91|2043.91|0
1600343400000|2020-09-17 11:50:00|2045.64|2045.64|2045.89|2045.89|2046.32|2046.32|2045.37|2045.37|0
1600343700000|2020-09-17 11:55:00|2046.12|2046.12|2044.57|2044.57|2046.38|2046.38|2044.57|2044.57|0
1600344000000|2020-09-17 12:00:00|2044.7|2044.7|2046.06|2046.06|2046.97|2046.97|2044.7|2044.7|0
1600344300000|2020-09-17 12:05:00|2045.8|2045.8|2044.32|2044.32|2046.3|2046.3|2044.32|2044.32|0
1600344600000|2020-09-17 12:10:00|2044.55|2044.55|2044.12|2044.12|2044.55|2044.55|2043.6|2043.6|0
1600344900000|2020-09-17 12:15:00|2044.25|2044.25|2042.97|2042.97|2044.57|2044.57|2042.97|2042.97|0
1600345200000|2020-09-17 12:20:00|2042.71|2042.71|2043.01|2043.01|2043.26|2043.26|2041.42|2041.42|0
1600345500000|2020-09-17 12:25:00|2042.8|2042.8|2043.77|2043.77|2043.77|2043.77|2042.53|2042.53|0
1600345800000|2020-09-17 12:30:00|2044|2044|2043.39|2043.39|2044.14|2044.14|2043.21|2043.21|0
1600346100000|2020-09-17 12:35:00|2043.19|2043.19|2042.42|2042.42|2043.3|2043.3|2042.35|2042.35|0
1600346400000|2020-09-17 12:40:00|2042.19|2042.19|2040.71|2040.71|2042.19|2042.19|2040.64|2040.64|0
1600346700000|2020-09-17 12:45:00|2040.48|2040.48|2041.24|2041.24|2041.45|2041.45|2040.48|2040.48|0
1600347000000|2020-09-17 12:50:00|2041.47|2041.47|2041.68|2041.68|2042.5|2042.5|2041.4|2041.4|0
1600347300000|2020-09-17 12:55:00|2041.55|2041.55|2039.87|2039.87|2041.55|2041.55|2039.8|2039.8|0
1600347600000|2020-09-17 13:00:00|2039.64|2039.64|2038.09|2038.09|2039.64|2039.64|2037.69|2037.69|0
1600347900000|2020-09-17 13:05:00|2038.06|2038.06|2039.03|2039.03|2039.03|2039.03|2037.84|2037.84|0
1600348200000|2020-09-17 13:10:00|2038.96|2038.96|2040.02|2040.02|2040.48|2040.48|2038.01|2038.01|0
1600348500000|2020-09-17 13:15:00|2039.92|2039.92|2040.32|2040.32|2041.35|2041.35|2038.38|2038.38|0
1600348800000|2020-09-17 13:20:00|2040.09|2040.09|2039.78|2039.78|2040.94|2040.94|2038.6|2038.6|0
1600349100000|2020-09-17 13:25:00|2039.82|2039.82|2039.46|2039.46|2040.36|2040.36|2038.85|2038.85|0
1600349400000|2020-09-17 13:30:00|2039.23|2039.23|2042.31|2042.31|2043.22|2043.22|2037.15|2037.15|0
1600349700000|2020-09-17 13:35:00|2042.08|2042.08|2040.53|2040.53|2043.33|2043.33|2040.53|2040.53|0
1600350000000|2020-09-17 13:40:00|2040.66|2040.66|2041.81|2041.81|2042.31|2042.31|2038.28|2038.28|0
1600350300000|2020-09-17 13:45:00|2042.04|2042.04|2040.24|2040.24|2044|2044|2040.24|2040.24|0
1600350600000|2020-09-17 13:50:00|2040.2|2040.2|2042.96|2042.96|2044.64|2044.64|2040.2|2040.2|0
1600350900000|2020-09-17 13:55:00|2042.92|2042.92|2044.73|2044.73|2045.09|2045.09|2042.06|2042.06|0
1600351200000|2020-09-17 14:00:00|2044.58|2044.58|2044.34|2044.34|2045.89|2045.89|2044.34|2044.34|0
1600351500000|2020-09-17 14:05:00|2044.57|2044.57|2049.14|2049.14|2049.77|2049.77|2044.57|2044.57|0
1600351800000|2020-09-17 14:10:00|2049.37|2049.37|2048.31|2048.31|2051.37|2051.37|2047.87|2047.87|0
1600352100000|2020-09-17 14:15:00|2048.27|2048.27|2044.76|2044.76|2048.27|2048.27|2044.76|2044.76|0
1600352400000|2020-09-17 14:20:00|2044.53|2044.53|2039.73|2039.73|2045.5|2045.5|2039.73|2039.73|0
1600352700000|2020-09-17 14:25:00|2039.86|2039.86|2040.51|2040.51|2041.26|2041.26|2039.63|2039.63|0
1600353000000|2020-09-17 14:30:00|2040.79|2040.79|2044.16|2044.16|2044.16|2044.16|2038.41|2038.41|0
1600353300000|2020-09-17 14:35:00|2044.19|2044.19|2045.27|2045.27|2048.15|2048.15|2043.95|2043.95|0
1600353600000|2020-09-17 14:40:00|2045.2|2045.2|2045|2045|2046.07|2046.07|2044.95|2044.95|0
1600353900000|2020-09-17 14:45:00|2044.86|2044.86|2047.65|2047.65|2047.65|2047.65|2044.66|2044.66|0
1600354200000|2020-09-17 14:50:00|2047.72|2047.72|2049.11|2049.11|2049.27|2049.27|2046.83|2046.83|0
1600354500000|2020-09-17 14:55:00|2049.29|2049.29|2047.54|2047.54|2049.29|2049.29|2047.15|2047.15|0
1600354800000|2020-09-17 15:00:00|2047.77|2047.77|2051.95|2051.95|2052.76|2052.76|2047.77|2047.77|0
1600355100000|2020-09-17 15:05:00|2052.1|2052.1|2051.99|2051.99|2052.76|2052.76|2051.33|2051.33|0
1600355400000|2020-09-17 15:10:00|2052.23|2052.23|2051.77|2051.77|2053.06|2053.06|2051.67|2051.67|0
1600355700000|2020-09-17 15:15:00|2051.31|2051.31|2049.41|2049.41|2054.01|2054.01|2049.24|2049.24|0
1600356000000|2020-09-17 15:20:00|2049.27|2049.27|2048.05|2048.05|2049.65|2049.65|2048.05|2048.05|0
1600356300000|2020-09-17 15:25:00|2047.98|2047.98|2051.81|2051.81|2052.14|2052.14|2047.55|2047.55|0
1600413300000|2020-09-18 07:15:00|2050.21|2050.21|2049.63|2049.63|2050.43|2050.43|2048.49|2048.49|0
1600413600000|2020-09-18 07:20:00|2049.4|2049.4|2048.62|2048.62|2049.81|2049.81|2047.96|2047.96|0
1600413900000|2020-09-18 07:25:00|2049.49|2049.49|2052.1|2052.1|2052.59|2052.59|2049.38|2049.38|0
1600414200000|2020-09-18 07:30:00|2051.9|2051.9|2049.38|2049.38|2051.9|2051.9|2047.1|2047.1|0
1600414500000|2020-09-18 07:35:00|2049.32|2049.32|2049.1|2049.1|2050.85|2050.85|2046.46|2046.46|0
1600414800000|2020-09-18 07:40:00|2048.97|2048.97|2048.78|2048.78|2048.97|2048.97|2046.96|2046.96|0
1600415100000|2020-09-18 07:45:00|2048.71|2048.71|2047.6|2047.6|2048.71|2048.71|2046.71|2046.71|0
1600415400000|2020-09-18 07:50:00|2047.53|2047.53|2047.58|2047.58|2047.64|2047.64|2045.24|2045.24|0
1600415700000|2020-09-18 07:55:00|2047.81|2047.81|2048.9|2048.9|2049.12|2049.12|2047|2047|0
1600416000000|2020-09-18 08:00:00|2049.08|2049.08|2047.89|2047.89|2049.46|2049.46|2047.89|2047.89|0
1600416300000|2020-09-18 08:05:00|2047.14|2047.14|2047.5|2047.5|2047.5|2047.5|2046.19|2046.19|0
1600416600000|2020-09-18 08:10:00|2048.19|2048.19|2049.82|2049.82|2050.43|2050.43|2048.19|2048.19|0
1600416900000|2020-09-18 08:15:00|2049.53|2049.53|2048.61|2048.61|2049.53|2049.53|2048.26|2048.26|0
1600417200000|2020-09-18 08:20:00|2048.03|2048.03|2047.66|2047.66|2048.03|2048.03|2046.14|2046.14|0
1600417500000|2020-09-18 08:25:00|2047.7|2047.7|2047.37|2047.37|2047.7|2047.7|2045.94|2045.94|0
1600417800000|2020-09-18 08:30:00|2047.3|2047.3|2048.93|2048.93|2049.22|2049.22|2047|2047|0
1600418100000|2020-09-18 08:35:00|2048.96|2048.96|2049.21|2049.21|2049.75|2049.75|2048.68|2048.68|0
1600418400000|2020-09-18 08:40:00|2049.32|2049.32|2050.7|2050.7|2050.94|2050.94|2048.45|2048.45|0
1600418700000|2020-09-18 08:45:00|2051.16|2051.16|2049.44|2049.44|2051.16|2051.16|2049.05|2049.05|0
1600419000000|2020-09-18 08:50:00|2049.9|2049.9|2052.55|2052.55|2052.8|2052.8|2049.89|2049.89|0
1600419300000|2020-09-18 08:55:00|2052.78|2052.78|2049.89|2049.89|2053.14|2053.14|2049.25|2049.25|0
1600419600000|2020-09-18 09:00:00|2050.07|2050.07|2045.18|2045.18|2050.46|2050.46|2044.65|2044.65|0
1600419900000|2020-09-18 09:05:00|2044.49|2044.49|2048.21|2048.21|2048.39|2048.39|2043.31|2043.31|0
1600420500000|2020-09-18 09:15:00|2049.55|2049.55|2054.67|2054.67|2056.31|2056.31|2048.17|2048.17|0
1600420800000|2020-09-18 09:20:00|2054.41|2054.41|2053.4|2053.4|2054.65|2054.65|2051.73|2051.73|0
1600421100000|2020-09-18 09:25:00|2054.09|2054.09|2056.68|2056.68|2057.23|2057.23|2054.09|2054.09|0
1600421400000|2020-09-18 09:30:00|2056.22|2056.22|2057.21|2057.21|2057.5|2057.5|2055.81|2055.81|0
1600421700000|2020-09-18 09:35:00|2057.5|2057.5|2056.89|2056.89|2057.69|2057.69|2056.38|2056.38|0
1600422000000|2020-09-18 09:40:00|2056.96|2056.96|2055.53|2055.53|2057.24|2057.24|2055.53|2055.53|0
1600422300000|2020-09-18 09:45:00|2055.47|2055.47|2054.51|2054.51|2056.37|2056.37|2053.92|2053.92|0
1600422600000|2020-09-18 09:50:00|2054.97|2054.97|2056.07|2056.07|2056.11|2056.11|2051.29|2051.29|0
1600422900000|2020-09-18 09:55:00|2056.18|2056.18|2056.34|2056.34|2059.24|2059.24|2054.73|2054.73|0
1600423200000|2020-09-18 10:00:00|2056.57|2056.57|2053.02|2053.02|2056.57|2056.57|2053.02|2053.02|0
1600423500000|2020-09-18 10:05:00|2052.89|2052.89|2051.45|2051.45|2052.89|2052.89|2051.45|2051.45|0
1600423800000|2020-09-18 10:10:00|2051.31|2051.31|2052.13|2052.13|2052.13|2052.13|2051.31|2051.31|0
1600424100000|2020-09-18 10:15:00|2051.85|2051.85|2053.32|2053.32|2054.17|2054.17|2051.82|2051.82|0
1600424400000|2020-09-18 10:20:00|2053.18|2053.18|2053.52|2053.52|2054.1|2054.1|2053.18|2053.18|0
1600424700000|2020-09-18 10:25:00|2053.59|2053.59|2050.76|2050.76|2053.59|2053.59|2050.69|2050.69|0
1600425000000|2020-09-18 10:30:00|2050.99|2050.99|2052.56|2052.56|2053.44|2053.44|2050.64|2050.64|0
1600425300000|2020-09-18 10:35:00|2052.45|2052.45|2052.03|2052.03|2052.62|2052.62|2051.64|2051.64|0
1600425600000|2020-09-18 10:40:00|2051.85|2051.85|2052.53|2052.53|2052.82|2052.82|2051.79|2051.79|0
1600425900000|2020-09-18 10:45:00|2052.64|2052.64|2054.48|2054.48|2054.48|2054.48|2052.64|2052.64|0
1600426200000|2020-09-18 10:50:00|2054.41|2054.41|2055.3|2055.3|2055.3|2055.3|2054.41|2054.41|0
1600426500000|2020-09-18 10:55:00|2055.75|2055.75|2056.4|2056.4|2057.03|2057.03|2055.48|2055.48|0
1600426800000|2020-09-18 11:00:00|2055.25|2055.25|2055.79|2055.79|2055.97|2055.97|2054.65|2054.65|0
1600427100000|2020-09-18 11:05:00|2054.74|2054.74|2055.16|2055.16|2055.23|2055.23|2053.49|2053.49|0
1600427400000|2020-09-18 11:10:00|2055.45|2055.45|2055.23|2055.23|2055.59|2055.59|2054.77|2054.77|0
1600427700000|2020-09-18 11:15:00|2055.2|2055.2|2056.83|2056.83|2057.07|2057.07|2055.04|2055.04|0
1600428000000|2020-09-18 11:20:00|2056.9|2056.9|2057.5|2057.5|2057.68|2057.68|2056.53|2056.53|0
1600428300000|2020-09-18 11:25:00|2057.27|2057.27|2055.39|2055.39|2057.32|2057.32|2055.32|2055.32|0
1600428600000|2020-09-18 11:30:00|2055.54|2055.54|2054.04|2054.04|2055.54|2055.54|2053.18|2053.18|0
1600428900000|2020-09-18 11:35:00|2053.91|2053.91|2052.05|2052.05|2053.91|2053.91|2051.16|2051.16|0
1600429200000|2020-09-18 11:40:00|2052.16|2052.16|2051.76|2051.76|2053.04|2053.04|2051.76|2051.76|0
1600429500000|2020-09-18 11:45:00|2051.79|2051.79|2051.8|2051.8|2052.2|2052.2|2051.54|2051.54|0
1600429800000|2020-09-18 11:50:00|2051.57|2051.57|2053.74|2053.74|2053.74|2053.74|2051.3|2051.3|0
1600430100000|2020-09-18 11:55:00|2053.89|2053.89|2055.8|2055.8|2055.84|2055.84|2053.62|2053.62|0
1600430400000|2020-09-18 12:00:00|2056.1|2056.1|2054.73|2054.73|2056.1|2056.1|2054.47|2054.47|0
1600430700000|2020-09-18 12:05:00|2054.96|2054.96|2055|2055|2056.26|2056.26|2054.79|2054.79|0
1600431000000|2020-09-18 12:10:00|2054.9|2054.9|2054.65|2054.65|2055.92|2055.92|2054.54|2054.54|0
1600431300000|2020-09-18 12:15:00|2054.91|2054.91|2058.11|2058.11|2058.64|2058.64|2054.91|2054.91|0
1600431600000|2020-09-18 12:20:00|2058.18|2058.18|2055.11|2055.11|2058.18|2058.18|2054.7|2054.7|0
1600431900000|2020-09-18 12:25:00|2055.14|2055.14|2055.2|2055.2|2055.63|2055.63|2055.07|2055.07|0
1600432200000|2020-09-18 12:30:00|2055.65|2055.65|2056.74|2056.74|2057.39|2057.39|2055.33|2055.33|0
1600432500000|2020-09-18 12:35:00|2056.67|2056.67|2054.75|2054.75|2056.67|2056.67|2054.75|2054.75|0
1600432800000|2020-09-18 12:40:00|2054.52|2054.52|2055.36|2055.36|2055.36|2055.36|2052.89|2052.89|0
1600433100000|2020-09-18 12:45:00|2055.43|2055.43|2056.72|2056.72|2056.72|2056.72|2054.91|2054.91|0
1600433400000|2020-09-18 12:50:00|2056.79|2056.79|2054.83|2054.83|2057.53|2057.53|2054.42|2054.42|0
1600433700000|2020-09-18 12:55:00|2055.29|2055.29|2054.88|2054.88|2055.52|2055.52|2053.91|2053.91|0
1600434000000|2020-09-18 13:00:00|2054.76|2054.76|2057.18|2057.18|2057.72|2057.72|2054.76|2054.76|0
1600434300000|2020-09-18 13:05:00|2057.33|2057.33|2054.97|2054.97|2057.33|2057.33|2054.94|2054.94|0
1600434600000|2020-09-18 13:10:00|2054.87|2054.87|2053.89|2053.89|2055.26|2055.26|2053.34|2053.34|0
1600434900000|2020-09-18 13:15:00|2053.6|2053.6|2054.46|2054.46|2055.09|2055.09|2053.31|2053.31|0
1600435200000|2020-09-18 13:20:00|2054.49|2054.49|2056.11|2056.11|2057.41|2057.41|2054.26|2054.26|0
1600435500000|2020-09-18 13:25:00|2055.82|2055.82|2056.12|2056.12|2056.35|2056.35|2054.76|2054.76|0
1600435800000|2020-09-18 13:30:00|2055.85|2055.85|2054.11|2054.11|2056.35|2056.35|2054.11|2054.11|0
1600436100000|2020-09-18 13:35:00|2054.07|2054.07|2057.7|2057.7|2058.09|2058.09|2053.71|2053.71|0
1600436400000|2020-09-18 13:40:00|2057.41|2057.41|2058.42|2058.42|2058.46|2058.46|2057.16|2057.16|0
1600436700000|2020-09-18 13:45:00|2058.13|2058.13|2055.3|2055.3|2058.13|2058.13|2054.36|2054.36|0
1600437000000|2020-09-18 13:50:00|2055.36|2055.36|2054.87|2054.87|2055.59|2055.59|2053.79|2053.79|0
1600437300000|2020-09-18 13:55:00|2055.16|2055.16|2058.45|2058.45|2058.45|2058.45|2055.16|2055.16|0
1600437600000|2020-09-18 14:00:00|2058.81|2058.81|2064.42|2064.42|2064.42|2064.42|2058.81|2058.81|0
1600437900000|2020-09-18 14:05:00|2064.48|2064.48|2063.4|2063.4|2066.18|2066.18|2062.99|2062.99|0
1600438200000|2020-09-18 14:10:00|2063.33|2063.33|2062.11|2062.11|2063.43|2063.43|2061.61|2061.61|0
1600438500000|2020-09-18 14:15:00|2062.45|2062.45|2064.25|2064.25|2064.36|2064.36|2061.96|2061.96|0
1600438800000|2020-09-18 14:20:00|2064.13|2064.13|2062.34|2062.34|2064.25|2064.25|2061.83|2061.83|0
1600439100000|2020-09-18 14:25:00|2062.22|2062.22|2062.03|2062.03|2062.45|2062.45|2060.94|2060.94|0
1600439400000|2020-09-18 14:30:00|2062.26|2062.26|2058.7|2058.7|2062.32|2062.32|2058.7|2058.7|0
1600439700000|2020-09-18 14:35:00|2058.47|2058.47|2055.54|2055.54|2058.54|2058.54|2055.54|2055.54|0
1600440000000|2020-09-18 14:40:00|2055.83|2055.83|2057.22|2057.22|2057.54|2057.54|2054.4|2054.4|0
1600440300000|2020-09-18 14:45:00|2057.42|2057.42|2060.14|2060.14|2060.14|2060.14|2056.4|2056.4|0
1600440600000|2020-09-18 14:50:00|2060.11|2060.11|2059.56|2059.56|2061.57|2061.57|2058.91|2058.91|0
1600440900000|2020-09-18 14:55:00|2059.49|2059.49|2060.84|2060.84|2061.27|2061.27|2059.26|2059.26|0
1600441200000|2020-09-18 15:00:00|2060.88|2060.88|2058.91|2058.91|2060.94|2060.94|2057.33|2057.33|0
1600441500000|2020-09-18 15:05:00|2058.73|2058.73|2059.57|2059.57|2059.57|2059.57|2057.31|2057.31|0
1600441800000|2020-09-18 15:10:00|2059.5|2059.5|2059.33|2059.33|2060.77|2060.77|2058.79|2058.79|0
1600442100000|2020-09-18 15:15:00|2059.62|2059.62|2058.27|2058.27|2060.45|2060.45|2057.48|2057.48|0
1600442400000|2020-09-18 15:20:00|2058.5|2058.5|2059.27|2059.27|2059.39|2059.39|2057.94|2057.94|0
1600442700000|2020-09-18 15:25:00|2059.34|2059.34|2057.93|2057.93|2060.65|2060.65|2056.55|2056.55|0
1600672500000|2020-09-21 07:15:00|2030.66|2030.66|2020.16|2020.16|2030.93|2030.93|2020.03|2020.03|0
1600672800000|2020-09-21 07:20:00|2020.1|2020.1|2018.69|2018.69|2020.81|2020.81|2016.55|2016.55|0
1600673100000|2020-09-21 07:25:00|2018.4|2018.4|2021.03|2021.03|2021.31|2021.31|2017.48|2017.48|0
1600673400000|2020-09-21 07:30:00|2021.13|2021.13|2017.27|2017.27|2023.54|2023.54|2016.41|2016.41|0
1600673700000|2020-09-21 07:35:00|2017.54|2017.54|2019.76|2019.76|2019.86|2019.86|2017.38|2017.38|0
1600674000000|2020-09-21 07:40:00|2019.62|2019.62|2021.74|2021.74|2025.05|2025.05|2019.62|2019.62|0
1600674300000|2020-09-21 07:45:00|2021.77|2021.77|2020.83|2020.83|2022.27|2022.27|2019.92|2019.92|0
1600674600000|2020-09-21 07:50:00|2020.58|2020.58|2017.82|2017.82|2020.58|2020.58|2017.77|2017.77|0
1600674900000|2020-09-21 07:55:00|2017.89|2017.89|2017.56|2017.56|2018.72|2018.72|2016.85|2016.85|0
1600675200000|2020-09-21 08:00:00|2017.32|2017.32|2016.31|2016.31|2017.32|2017.32|2015.96|2015.96|0
1600675500000|2020-09-21 08:05:00|2016.74|2016.74|2017.49|2017.49|2018.22|2018.22|2016.5|2016.5|0
1600675800000|2020-09-21 08:10:00|2017.46|2017.46|2017.05|2017.05|2017.69|2017.69|2016.3|2016.3|0
1600676100000|2020-09-21 08:15:00|2017.15|2017.15|2016.67|2016.67|2018.75|2018.75|2015.81|2015.81|0
1600676400000|2020-09-21 08:20:00|2016.89|2016.89|2014.61|2014.61|2016.89|2016.89|2014.61|2014.61|0
1600676700000|2020-09-21 08:25:00|2014.73|2014.73|2015.5|2015.5|2015.5|2015.5|2013.83|2013.83|0
1600677000000|2020-09-21 08:30:00|2015.85|2015.85|2014.76|2014.76|2017.57|2017.57|2013.88|2013.88|0
1600677300000|2020-09-21 08:35:00|2015.2|2015.2|2014.07|2014.07|2015.47|2015.47|2013.16|2013.16|0
1600677600000|2020-09-21 08:40:00|2014.28|2014.28|2010.61|2010.61|2014.7|2014.7|2010.54|2010.54|0
1600677900000|2020-09-21 08:45:00|2010.58|2010.58|2008.31|2008.31|2011|2011|2006.97|2006.97|0
1600678200000|2020-09-21 08:50:00|2008.75|2008.75|2007.49|2007.49|2008.75|2008.75|2006.27|2006.27|0
1600678500000|2020-09-21 08:55:00|2007.37|2007.37|2007.43|2007.43|2008.44|2008.44|2006.86|2006.86|0
1600678800000|2020-09-21 09:00:00|2006.78|2006.78|2005.31|2005.31|2006.78|2006.78|2004.68|2004.68|0
1600679100000|2020-09-21 09:05:00|2005.03|2005.03|2007.09|2007.09|2007.34|2007.34|2005.03|2005.03|0
1600679400000|2020-09-21 09:10:00|2007.37|2007.37|2010.81|2010.81|2010.81|2010.81|2006.85|2006.85|0
1600679700000|2020-09-21 09:15:00|2010.78|2010.78|2011.62|2011.62|2012.05|2012.05|2010|2010|0
1600680000000|2020-09-21 09:20:00|2011.83|2011.83|2012.32|2012.32|2012.77|2012.77|2010.83|2010.83|0
1600680300000|2020-09-21 09:25:00|2012.6|2012.6|2009.61|2009.61|2012.6|2012.6|2009.37|2009.37|0
1600680600000|2020-09-21 09:30:00|2010.26|2010.26|2008.85|2008.85|2010.43|2010.43|2008.68|2008.68|0
1600680900000|2020-09-21 09:35:00|2008.73|2008.73|2005.84|2005.84|2008.73|2008.73|2005.77|2005.77|0
1600681200000|2020-09-21 09:40:00|2005.71|2005.71|2006.44|2006.44|2006.75|2006.75|2005.71|2005.71|0
1600681500000|2020-09-21 09:45:00|2006|2006|2006.18|2006.18|2006.48|2006.48|2005.32|2005.32|0
1600681800000|2020-09-21 09:50:00|2006.24|2006.24|2005.62|2005.62|2006.41|2006.41|2004.02|2004.02|0
1600682100000|2020-09-21 09:55:00|2005.76|2005.76|2002.42|2002.42|2006.04|2006.04|2002.42|2002.42|0
1600682400000|2020-09-21 10:00:00|2001.99|2001.99|2000.74|2000.74|2002.42|2002.42|2000.57|2000.57|0
1600682700000|2020-09-21 10:05:00|2000.68|2000.68|1998.56|1998.56|2000.68|2000.68|1998.38|1998.38|0
1600683000000|2020-09-21 10:10:00|1998.43|1998.43|1999.3|1999.3|1999.48|1999.48|1997.52|1997.52|0
1600683300000|2020-09-21 10:15:00|1999.09|1999.09|1997.18|1997.18|2000.44|2000.44|1997.18|1997.18|0
1600683600000|2020-09-21 10:20:00|1997.4|1997.4|1999.59|1999.59|1999.62|1999.62|1996.68|1996.68|0
1600683900000|2020-09-21 10:25:00|1999.38|1999.38|1998.13|1998.13|1999.38|1999.38|1998.1|1998.1|0
1600684200000|2020-09-21 10:30:00|1998.01|1998.01|1998.98|1998.98|1999.08|1999.08|1997.83|1997.83|0
1600684500000|2020-09-21 10:35:00|1999.19|1999.19|1998.22|1998.22|1999.93|1999.93|1997.64|1997.64|0
1600684800000|2020-09-21 10:40:00|1998|1998|1994.59|1994.59|1998.13|1998.13|1994.12|1994.12|0
1600685100000|2020-09-21 10:45:00|1994.55|1994.55|1994.75|1994.75|1995.05|1995.05|1994.5|1994.5|0
1600685400000|2020-09-21 10:50:00|1994.48|1994.48|1993.53|1993.53|1994.48|1994.48|1991.23|1991.23|0
1600685700000|2020-09-21 10:55:00|1993.95|1993.95|1992.99|1992.99|1994.05|1994.05|1992.2|1992.2|0
1600686000000|2020-09-21 11:00:00|1993.49|1993.49|1993.55|1993.55|1994.61|1994.61|1992.96|1992.96|0
1600686300000|2020-09-21 11:05:00|1993.62|1993.62|1991.98|1991.98|1993.62|1993.62|1991.68|1991.68|0
1600686600000|2020-09-21 11:10:00|1992.2|1992.2|1992.57|1992.57|1992.65|1992.65|1992.2|1992.2|0
1600686900000|2020-09-21 11:15:00|1992.51|1992.51|1991.55|1991.55|1992.51|1992.51|1991.08|1991.08|0
1600687200000|2020-09-21 11:20:00|1991.42|1991.42|1991.68|1991.68|1991.77|1991.77|1991.27|1991.27|0
1600687500000|2020-09-21 11:25:00|1991.49|1991.49|1990.32|1990.32|1991.96|1991.96|1990.03|1990.03|0
1600687800000|2020-09-21 11:30:00|1990.44|1990.44|1989.99|1989.99|1990.98|1990.98|1989.75|1989.75|0
1600688100000|2020-09-21 11:35:00|1990.02|1990.02|1988.74|1988.74|1990.47|1990.47|1988.54|1988.54|0
1600688400000|2020-09-21 11:40:00|1988.7|1988.7|1985.96|1985.96|1988.77|1988.77|1985.74|1985.74|0
1600688700000|2020-09-21 11:45:00|1985.86|1985.86|1985.56|1985.56|1986.17|1986.17|1985.2|1985.2|0
1600689000000|2020-09-21 11:50:00|1985.42|1985.42|1986.78|1986.78|1987.41|1987.41|1985.42|1985.42|0
1600689300000|2020-09-21 11:55:00|1986.71|1986.71|1986.58|1986.58|1986.71|1986.71|1985.28|1985.28|0
1600689600000|2020-09-21 12:00:00|1986.51|1986.51|1987.19|1987.19|1987.89|1987.89|1986.2|1986.2|0
1600689900000|2020-09-21 12:05:00|1987.22|1987.22|1984.36|1984.36|1987.26|1987.26|1983.35|1983.35|0
1600690200000|2020-09-21 12:10:00|1984.58|1984.58|1982.8|1982.8|1984.58|1984.58|1982.74|1982.74|0
1600690500000|2020-09-21 12:15:00|1982.53|1982.53|1983.82|1983.82|1984.12|1984.12|1982.39|1982.39|0
1600690800000|2020-09-21 12:20:00|1983.75|1983.75|1982.18|1982.18|1983.75|1983.75|1982.18|1982.18|0
1600691100000|2020-09-21 12:25:00|1982.11|1982.11|1980.8|1980.8|1982.34|1982.34|1980.27|1980.27|0
1600691400000|2020-09-21 12:30:00|1980.83|1980.83|1982.97|1982.97|1983.4|1983.4|1980.17|1980.17|0
1600691700000|2020-09-21 12:35:00|1983.09|1983.09|1984.88|1984.88|1984.92|1984.92|1983.09|1983.09|0
1600692000000|2020-09-21 12:40:00|1984.44|1984.44|1984.31|1984.31|1984.9|1984.9|1983.88|1983.88|0
1600692300000|2020-09-21 12:45:00|1984.58|1984.58|1986.16|1986.16|1986.22|1986.22|1984.58|1984.58|0
1600692600000|2020-09-21 12:50:00|1986.26|1986.26|1986.78|1986.78|1986.78|1986.78|1985.14|1985.14|0
1600692900000|2020-09-21 12:55:00|1986.9|1986.9|1988.85|1988.85|1989.09|1989.09|1986.9|1986.9|0
1600693200000|2020-09-21 13:00:00|1988.91|1988.91|1988.77|1988.77|1989.08|1989.08|1987.83|1987.83|0
1600693500000|2020-09-21 13:05:00|1988.74|1988.74|1988.01|1988.01|1988.77|1988.77|1986.75|1986.75|0
1600693800000|2020-09-21 13:10:00|1987.9|1987.9|1989.54|1989.54|1989.6|1989.6|1985.99|1985.99|0
1600694100000|2020-09-21 13:15:00|1990.19|1990.19|1993.97|1993.97|1994.18|1994.18|1990.19|1990.19|0
1600694400000|2020-09-21 13:20:00|1993.7|1993.7|1992.6|1992.6|1993.77|1993.77|1992.6|1992.6|0
1600694700000|2020-09-21 13:25:00|1992.76|1992.76|1996.15|1996.15|1996.25|1996.25|1992.71|1992.71|0
1600695000000|2020-09-21 13:30:00|1996.37|1996.37|1990.76|1990.76|1997.17|1997.17|1990.76|1990.76|0
1600695300000|2020-09-21 13:35:00|1991.16|1991.16|1988.01|1988.01|1991.82|1991.82|1987.94|1987.94|0
1600695600000|2020-09-21 13:40:00|1987.79|1987.79|1988.2|1988.2|1988.2|1988.2|1986.6|1986.6|0
1600695900000|2020-09-21 13:45:00|1988.17|1988.17|1992.76|1992.76|1992.86|1992.86|1988.04|1988.04|0
1600696200000|2020-09-21 13:50:00|1992.33|1992.33|1994.95|1994.95|1995.64|1995.64|1991.64|1991.64|0
1600696500000|2020-09-21 13:55:00|1994.88|1994.88|1996.46|1996.46|1996.69|1996.69|1994.44|1994.44|0
1600696800000|2020-09-21 14:00:00|1996.24|1996.24|1991.29|1991.29|1997.63|1997.63|1990.67|1990.67|0
1600697100000|2020-09-21 14:05:00|1991.15|1991.15|1994.11|1994.11|1994.15|1994.15|1989.2|1989.2|0
1600697400000|2020-09-21 14:10:00|1993.98|1993.98|1992.69|1992.69|1994.79|1994.79|1992.59|1992.59|0
1600697700000|2020-09-21 14:15:00|1992.46|1992.46|1990.31|1990.31|1992.46|1992.46|1989.79|1989.79|0
1600698000000|2020-09-21 14:20:00|1990.53|1990.53|1991.13|1991.13|1991.13|1991.13|1989.03|1989.03|0
1600698300000|2020-09-21 14:25:00|1991.24|1991.24|1989.43|1989.43|1991.88|1991.88|1989.19|1989.19|0
1600698600000|2020-09-21 14:30:00|1989.62|1989.62|1987.92|1987.92|1990|1990|1986.73|1986.73|0
1600698900000|2020-09-21 14:35:00|1987.89|1987.89|1988.34|1988.34|1988.43|1988.43|1987.12|1987.12|0
1600699200000|2020-09-21 14:40:00|1988.4|1988.4|1988.55|1988.55|1989.94|1989.94|1987.85|1987.85|0
1600699500000|2020-09-21 14:45:00|1988.24|1988.24|1991.49|1991.49|1991.49|1991.49|1987.7|1987.7|0
1600699800000|2020-09-21 14:50:00|1991.55|1991.55|1996.56|1996.56|1996.56|1996.56|1990.55|1990.55|0
1600700100000|2020-09-21 14:55:00|1996.35|1996.35|1998.43|1998.43|1998.84|1998.84|1996.35|1996.35|0
1600700400000|2020-09-21 15:00:00|1998.36|1998.36|1999.3|1999.3|1999.3|1999.3|1996.39|1996.39|0
1600700700000|2020-09-21 15:05:00|1999.36|1999.36|2001.89|2001.89|2002.24|2002.24|1999.08|1999.08|0
1600701000000|2020-09-21 15:10:00|2002.14|2002.14|2000.8|2000.8|2002.42|2002.42|2000.8|2000.8|0
1600701300000|2020-09-21 15:15:00|2000.74|2000.74|2000.83|2000.83|2001.18|2001.18|2000.05|2000.05|0
1600701600000|2020-09-21 15:20:00|2000.67|2000.67|1999.54|1999.54|2001.63|2001.63|1998.91|1998.91|0
1600701900000|2020-09-21 15:25:00|1999.43|1999.43|2000.73|2000.73|2001.46|2001.46|1998.02|1998.02|0
1600758900000|2020-09-22 07:15:00|2022.56|2022.56|2021.93|2021.93|2025.35|2025.35|2021.6|2021.6|0
1600759200000|2020-09-22 07:20:00|2021.49|2021.49|2023.2|2023.2|2025.07|2025.07|2021.22|2021.22|0
1600759500000|2020-09-22 07:25:00|2023.11|2023.11|2021.19|2021.19|2023.11|2023.11|2019.52|2019.52|0
1600759800000|2020-09-22 07:30:00|2020.97|2020.97|2020.64|2020.64|2024.69|2024.69|2020.47|2020.47|0
1600760100000|2020-09-22 07:35:00|2020.21|2020.21|2021.37|2021.37|2021.73|2021.73|2018.24|2018.24|0
1600760400000|2020-09-22 07:40:00|2021.15|2021.15|2018.76|2018.76|2021.42|2021.42|2018.33|2018.33|0
1600760700000|2020-09-22 07:45:00|2019.19|2019.19|2020.98|2020.98|2021.05|2021.05|2017.83|2017.83|0
1600761000000|2020-09-22 07:50:00|2020.92|2020.92|2019.48|2019.48|2020.92|2020.92|2019.48|2019.48|0
1600761300000|2020-09-22 07:55:00|2019.19|2019.19|2016.65|2016.65|2019.19|2019.19|2016.38|2016.38|0
1600761600000|2020-09-22 08:00:00|2016.53|2016.53|2017.47|2017.47|2018.96|2018.96|2016.35|2016.35|0
1600761900000|2020-09-22 08:05:00|2017.66|2017.66|2016.57|2016.57|2017.9|2017.9|2015.93|2015.93|0
1600762200000|2020-09-22 08:10:00|2016.26|2016.26|2016.77|2016.77|2016.85|2016.85|2015.53|2015.53|0
1600762500000|2020-09-22 08:15:00|2016.55|2016.55|2017.26|2017.26|2017.88|2017.88|2016.55|2016.55|0
1600762800000|2020-09-22 08:20:00|2017.3|2017.3|2014.77|2014.77|2017.51|2017.51|2014.7|2014.7|0
1600763100000|2020-09-22 08:25:00|2015.04|2015.04|2016.04|2016.04|2016.17|2016.17|2014.35|2014.35|0
1600763400000|2020-09-22 08:30:00|2015.82|2015.82|2015.7|2015.7|2017.37|2017.37|2015.13|2015.13|0
1600763700000|2020-09-22 08:35:00|2015.64|2015.64|2017.75|2017.75|2018.6|2018.6|2015.61|2015.61|0
1600764000000|2020-09-22 08:40:00|2017.63|2017.63|2017.8|2017.8|2018.74|2018.74|2017.02|2017.02|0
1600764300000|2020-09-22 08:45:00|2017.86|2017.86|2015.9|2015.9|2017.86|2017.86|2014.64|2014.64|0
1600764600000|2020-09-22 08:50:00|2016.01|2016.01|2016.72|2016.72|2016.72|2016.72|2015.74|2015.74|0
1600764900000|2020-09-22 08:55:00|2016.84|2016.84|2019.07|2019.07|2019.77|2019.77|2016.74|2016.74|0
1600765200000|2020-09-22 09:00:00|2019.01|2019.01|2017.79|2017.79|2019.01|2019.01|2016.97|2016.97|0
1600765500000|2020-09-22 09:05:00|2017.24|2017.24|2018.57|2018.57|2018.57|2018.57|2016.17|2016.17|0
1600765800000|2020-09-22 09:10:00|2018.79|2018.79|2019.66|2019.66|2022|2022|2018.79|2018.79|0
1600766100000|2020-09-22 09:15:00|2019.62|2019.62|2019.11|2019.11|2020.31|2020.31|2019.11|2019.11|0
1600766400000|2020-09-22 09:20:00|2019.3|2019.3|2018.35|2018.35|2019.57|2019.57|2017.85|2017.85|0
1600766700000|2020-09-22 09:25:00|2018.07|2018.07|2019.72|2019.72|2021.38|2021.38|2018.07|2018.07|0
1600767000000|2020-09-22 09:30:00|2019.62|2019.62|2019.41|2019.41|2019.73|2019.73|2018.26|2018.26|0
1600767300000|2020-09-22 09:35:00|2019.2|2019.2|2019.11|2019.11|2019.55|2019.55|2018.19|2018.19|0
1600767600000|2020-09-22 09:40:00|2019.23|2019.23|2019.75|2019.75|2020.4|2020.4|2019.23|2019.23|0
1600767900000|2020-09-22 09:45:00|2019.63|2019.63|2017.4|2017.4|2019.76|2019.76|2017.24|2017.24|0
1600768200000|2020-09-22 09:50:00|2017.59|2017.59|2018.76|2018.76|2019.07|2019.07|2017.59|2017.59|0
1600768500000|2020-09-22 09:55:00|2018.64|2018.64|2017.09|2017.09|2018.64|2018.64|2017.09|2017.09|0
1600768800000|2020-09-22 10:00:00|2017.36|2017.36|2016.95|2016.95|2017.9|2017.9|2016.26|2016.26|0
1600769100000|2020-09-22 10:05:00|2016.73|2016.73|2017.22|2017.22|2017.73|2017.73|2016.73|2016.73|0
1600769400000|2020-09-22 10:10:00|2017.29|2017.29|2019.43|2019.43|2019.43|2019.43|2016.8|2016.8|0
1600769700000|2020-09-22 10:15:00|2019.33|2019.33|2017.53|2017.53|2019.57|2019.57|2017.53|2017.53|0
1600770000000|2020-09-22 10:20:00|2017.7|2017.7|2016.77|2016.77|2018.75|2018.75|2016.77|2016.77|0
1600770300000|2020-09-22 10:25:00|2016.49|2016.49|2012.37|2012.37|2016.55|2016.55|2012.37|2012.37|0
1600770600000|2020-09-22 10:30:00|2012.43|2012.43|2010.58|2010.58|2012.64|2012.64|2010.21|2010.21|0
1600770900000|2020-09-22 10:35:00|2010.07|2010.07|2008.05|2008.05|2010.35|2010.35|2008.05|2008.05|0
1600771200000|2020-09-22 10:40:00|2007.83|2007.83|2007.08|2007.08|2009.69|2009.69|2007.08|2007.08|0
1600771500000|2020-09-22 10:45:00|2007.51|2007.51|2006.25|2006.25|2007.51|2007.51|2006.06|2006.06|0
1600771800000|2020-09-22 10:50:00|2006.57|2006.57|2005.3|2005.3|2006.9|2006.9|2005.27|2005.27|0
1600772100000|2020-09-22 10:55:00|2005.52|2005.52|2002.91|2002.91|2005.99|2005.99|2002.7|2002.7|0
1600772400000|2020-09-22 11:00:00|2003.13|2003.13|2003.54|2003.54|2004.7|2004.7|2002.79|2002.79|0
1600772700000|2020-09-22 11:05:00|2003.57|2003.57|2001.65|2001.65|2003.59|2003.59|2001.3|2001.3|0
1600773000000|2020-09-22 11:10:00|2001.77|2001.77|2000.65|2000.65|2002.59|2002.59|2000.65|2000.65|0
1600773300000|2020-09-22 11:15:00|2000.72|2000.72|2000.4|2000.4|2001.44|2001.44|2000.37|2000.37|0
1600773600000|2020-09-22 11:20:00|2000.58|2000.58|2002.29|2002.29|2002.29|2002.29|2000.4|2000.4|0
1600773900000|2020-09-22 11:25:00|2002.38|2002.38|2000.06|2000.06|2002.45|2002.45|2000.06|2000.06|0
1600774200000|2020-09-22 11:30:00|1999.96|1999.96|1998.17|1998.17|1999.96|1999.96|1998.17|1998.17|0
1600774500000|2020-09-22 11:35:00|1998.05|1998.05|1999.11|1999.11|1999.77|1999.77|1997.91|1997.91|0
1600774800000|2020-09-22 11:40:00|1998.84|1998.84|1996.56|1996.56|1998.84|1998.84|1996.56|1996.56|0
1600775100000|2020-09-22 11:45:00|1996.62|1996.62|1995.87|1995.87|1996.62|1996.62|1995.69|1995.69|0
1600775400000|2020-09-22 11:50:00|1996.01|1996.01|1993.95|1993.95|1996.22|1996.22|1993.35|1993.35|0
1600775700000|2020-09-22 11:55:00|1993.85|1993.85|1993.61|1993.61|1994.27|1994.27|1991.81|1991.81|0
1600776000000|2020-09-22 12:00:00|1993.64|1993.64|1994.25|1994.25|1994.82|1994.82|1993.64|1993.64|0
1600776300000|2020-09-22 12:05:00|1994.32|1994.32|1995.29|1995.29|1995.29|1995.29|1993.64|1993.64|0
1600776600000|2020-09-22 12:10:00|1995.02|1995.02|1998.29|1998.29|1998.29|1998.29|1994.66|1994.66|0
1600776900000|2020-09-22 12:15:00|1998.13|1998.13|1997.13|1997.13|1998.16|1998.16|1996.88|1996.88|0
1600777200000|2020-09-22 12:20:00|1997.27|1997.27|1999.9|1999.9|1999.9|1999.9|1997.2|1997.2|0
1600777500000|2020-09-22 12:25:00|1999.97|1999.97|1999.33|1999.33|1999.97|1999.97|1997.98|1997.98|0
1600777800000|2020-09-22 12:30:00|1999.45|1999.45|1999.89|1999.89|2000.44|2000.44|1999.29|1999.29|0
1600778100000|2020-09-22 12:35:00|1999.61|1999.61|2000.51|2000.51|2000.54|2000.54|1999.61|1999.61|0
1600778400000|2020-09-22 12:40:00|2000.61|2000.61|2000.65|2000.65|2001|2001|2000.61|2000.61|0
1600778700000|2020-09-22 12:45:00|2000.55|2000.55|2000.05|2000.05|2000.75|2000.75|1999.9|1999.9|0
1600779000000|2020-09-22 12:50:00|2000.27|2000.27|1998.64|1998.64|2000.27|2000.27|1998.1|1998.1|0
1600779300000|2020-09-22 12:55:00|1998.51|1998.51|1999.28|1999.28|2000.12|2000.12|1998.51|1998.51|0
1600779600000|2020-09-22 13:00:00|1999.31|1999.31|2004.54|2004.54|2004.99|2004.99|1999.31|1999.31|0
1600779900000|2020-09-22 13:05:00|2004.44|2004.44|2004.35|2004.35|2004.89|2004.89|2002.94|2002.94|0
1600780200000|2020-09-22 13:10:00|2004.78|2004.78|2006.47|2006.47|2006.75|2006.75|2003.89|2003.89|0
1600780500000|2020-09-22 13:15:00|2006.41|2006.41|2007.03|2007.03|2007.38|2007.38|2006.05|2006.05|0
1600780800000|2020-09-22 13:20:00|2007.06|2007.06|2007.43|2007.43|2007.43|2007.43|2005.98|2005.98|0
1600781100000|2020-09-22 13:25:00|2007.55|2007.55|2006.82|2006.82|2007.91|2007.91|2005.95|2005.95|0
1600781400000|2020-09-22 13:30:00|2006.89|2006.89|2005.84|2005.84|2007.32|2007.32|2004.88|2004.88|0
1600781700000|2020-09-22 13:35:00|2005.74|2005.74|2002.64|2002.64|2006.79|2006.79|2002.64|2002.64|0
1600782000000|2020-09-22 13:40:00|2002.37|2002.37|1999.13|1999.13|2003.6|2003.6|1999|1999|0
1600782300000|2020-09-22 13:45:00|1999.82|1999.82|1998.76|1998.76|1999.82|1999.82|1998.04|1998.04|0
1600782600000|2020-09-22 13:50:00|1998.67|1998.67|2001.08|2001.08|2001.27|2001.27|1998.51|1998.51|0
1600782900000|2020-09-22 13:55:00|2001.33|2001.33|2004.54|2004.54|2004.54|2004.54|2000.74|2000.74|0
1600783200000|2020-09-22 14:00:00|2004.96|2004.96|2009.24|2009.24|2009.48|2009.48|2004.96|2004.96|0
1600783500000|2020-09-22 14:05:00|2009.27|2009.27|2010.94|2010.94|2011.09|2011.09|2009.27|2009.27|0
1600783800000|2020-09-22 14:10:00|2010.29|2010.29|2011.95|2011.95|2012.19|2012.19|2010.29|2010.29|0
1600784100000|2020-09-22 14:15:00|2012.01|2012.01|2013.21|2013.21|2013.38|2013.38|2011.79|2011.79|0
1600784400000|2020-09-22 14:20:00|2013.02|2013.02|2012|2012|2013.69|2013.69|2011.99|2011.99|0
1600784700000|2020-09-22 14:25:00|2011.94|2011.94|2013.34|2013.34|2013.34|2013.34|2011.35|2011.35|0
1600785000000|2020-09-22 14:30:00|2013.7|2013.7|2016.45|2016.45|2016.45|2016.45|2013.7|2013.7|0
1600785300000|2020-09-22 14:35:00|2016.56|2016.56|2016.44|2016.44|2017.59|2017.59|2016.37|2016.37|0
1600785600000|2020-09-22 14:40:00|2016.41|2016.41|2013.47|2013.47|2016.41|2016.41|2013.4|2013.4|0
1600785900000|2020-09-22 14:45:00|2013.41|2013.41|2013.39|2013.39|2014.42|2014.42|2013.11|2013.11|0
1600786200000|2020-09-22 14:50:00|2013.61|2013.61|2015.05|2015.05|2015.36|2015.36|2013.61|2013.61|0
1600786500000|2020-09-22 14:55:00|2015.01|2015.01|2011.01|2011.01|2015.01|2015.01|2011.01|2011.01|0
1600786800000|2020-09-22 15:00:00|2010.98|2010.98|2007.55|2007.55|2012.27|2012.27|2007.55|2007.55|0
1600787100000|2020-09-22 15:05:00|2007.71|2007.71|2010.64|2010.64|2010.64|2010.64|2006.98|2006.98|0
1600787400000|2020-09-22 15:10:00|2011.07|2011.07|2013.15|2013.15|2013.82|2013.82|2010.8|2010.8|0
1600787700000|2020-09-22 15:15:00|2013.19|2013.19|2017.67|2017.67|2018.13|2018.13|2013.19|2013.19|0
1600788000000|2020-09-22 15:20:00|2017.87|2017.87|2018.21|2018.21|2019.4|2019.4|2017.74|2017.74|0
1600788300000|2020-09-22 15:25:00|2018.32|2018.32|2016.18|2016.18|2018.74|2018.74|2014.2|2014.2|0
1600845300000|2020-09-23 07:15:00|2039.11|2039.11|2039.83|2039.83|2043.65|2043.65|2038.23|2038.23|0
1600845600000|2020-09-23 07:20:00|2039.39|2039.39|2044.92|2044.92|2045.57|2045.57|2039.39|2039.39|0
1600845900000|2020-09-23 07:25:00|2045.18|2045.18|2041|2041|2045.18|2045.18|2040.4|2040.4|0
1600846200000|2020-09-23 07:30:00|2040.41|2040.41|2046.91|2046.91|2047.7|2047.7|2037.55|2037.55|0
1600846500000|2020-09-23 07:35:00|2047.68|2047.68|2048.08|2048.08|2049.18|2049.18|2047.13|2047.13|0
1600846800000|2020-09-23 07:40:00|2047.89|2047.89|2044.48|2044.48|2047.95|2047.95|2043.01|2043.01|0
1600847100000|2020-09-23 07:45:00|2044.05|2044.05|2041.64|2041.64|2044.05|2044.05|2041.53|2041.53|0
1600847400000|2020-09-23 07:50:00|2041.7|2041.7|2041.24|2041.24|2044.81|2044.81|2041.02|2041.02|0
1600847700000|2020-09-23 07:55:00|2040.96|2040.96|2041.67|2041.67|2041.67|2041.67|2039.66|2039.66|0
1600848000000|2020-09-23 08:00:00|2041.85|2041.85|2047.52|2047.52|2047.56|2047.56|2041.85|2041.85|0
1600848300000|2020-09-23 08:05:00|2046.87|2046.87|2045.41|2045.41|2048.37|2048.37|2043.12|2043.12|0
1600848600000|2020-09-23 08:10:00|2045.47|2045.47|2044.72|2044.72|2047.39|2047.39|2044.59|2044.59|0
1600848900000|2020-09-23 08:15:00|2044.78|2044.78|2045.29|2045.29|2045.43|2045.43|2044.18|2044.18|0
1600849200000|2020-09-23 08:20:00|2045.51|2045.51|2045.68|2045.68|2046.72|2046.72|2044.37|2044.37|0
1600849500000|2020-09-23 08:25:00|2045.95|2045.95|2048.56|2048.56|2049.82|2049.82|2045.95|2045.95|0
1600849800000|2020-09-23 08:30:00|2048.77|2048.77|2046.05|2046.05|2049.58|2049.58|2045.4|2045.4|0
1600850100000|2020-09-23 08:35:00|2046.15|2046.15|2045.39|2045.39|2046.24|2046.24|2043.49|2043.49|0
1600850400000|2020-09-23 08:40:00|2045.14|2045.14|2043.95|2043.95|2045.69|2045.69|2043.95|2043.95|0
1600850700000|2020-09-23 08:45:00|2044.38|2044.38|2045.75|2045.75|2045.86|2045.86|2044.02|2044.02|0
1600851000000|2020-09-23 08:50:00|2046|2046|2048.18|2048.18|2048.37|2048.37|2046|2046|0
1600851300000|2020-09-23 08:55:00|2047.96|2047.96|2048.73|2048.73|2049.22|2049.22|2047.86|2047.86|0
1600851600000|2020-09-23 09:00:00|2048.85|2048.85|2050.12|2050.12|2050.12|2050.12|2048.24|2048.24|0
1600851900000|2020-09-23 09:05:00|2049.91|2049.91|2052.72|2052.72|2053.81|2053.81|2049.91|2049.91|0
1600852200000|2020-09-23 09:10:00|2052.62|2052.62|2051.83|2051.83|2053.56|2053.56|2050.88|2050.88|0
1600852500000|2020-09-23 09:15:00|2051.71|2051.71|2051.65|2051.65|2053.12|2053.12|2051.02|2051.02|0
1600852800000|2020-09-23 09:20:00|2051.53|2051.53|2049.47|2049.47|2051.79|2051.79|2049.36|2049.36|0
1600853100000|2020-09-23 09:25:00|2049.35|2049.35|2050.25|2050.25|2051.51|2051.51|2049.35|2049.35|0
1600853400000|2020-09-23 09:30:00|2050.45|2050.45|2052.1|2052.1|2052.41|2052.41|2050.25|2050.25|0
1600853700000|2020-09-23 09:35:00|2052.31|2052.31|2052.13|2052.13|2053.88|2053.88|2052.13|2052.13|0
1600854000000|2020-09-23 09:40:00|2051.91|2051.91|2054.19|2054.19|2054.41|2054.41|2051.39|2051.39|0
1600854300000|2020-09-23 09:45:00|2053.92|2053.92|2051.66|2051.66|2053.98|2053.98|2051.51|2051.51|0
1600854600000|2020-09-23 09:50:00|2051.85|2051.85|2052.59|2052.59|2053.13|2053.13|2051.85|2051.85|0
1600854900000|2020-09-23 09:55:00|2052.7|2052.7|2052.71|2052.71|2054.5|2054.5|2052.52|2052.52|0
1600855200000|2020-09-23 10:00:00|2052.87|2052.87|2053.95|2053.95|2054.38|2054.38|2050.52|2050.52|0
1600855500000|2020-09-23 10:05:00|2054.14|2054.14|2054.34|2054.34|2054.49|2054.49|2052.19|2052.19|0
1600855800000|2020-09-23 10:10:00|2054.48|2054.48|2054.5|2054.5|2054.92|2054.92|2053.87|2053.87|0
1600856100000|2020-09-23 10:15:00|2054.71|2054.71|2049.76|2049.76|2054.71|2054.71|2049.76|2049.76|0
1600856400000|2020-09-23 10:20:00|2050.01|2050.01|2048.11|2048.11|2050.71|2050.71|2048.11|2048.11|0
1600856700000|2020-09-23 10:25:00|2047.9|2047.9|2047.7|2047.7|2047.9|2047.9|2047.06|2047.06|0
1600857000000|2020-09-23 10:30:00|2047.42|2047.42|2044.69|2044.69|2047.55|2047.55|2044.69|2044.69|0
1600857300000|2020-09-23 10:35:00|2044.57|2044.57|2042.33|2042.33|2044.57|2044.57|2041.57|2041.57|0
1600857600000|2020-09-23 10:40:00|2041.78|2041.78|2042.84|2042.84|2042.84|2042.84|2040.22|2040.22|0
1600857900000|2020-09-23 10:45:00|2042.95|2042.95|2040.43|2040.43|2045.01|2045.01|2040.43|2040.43|0
1600858200000|2020-09-23 10:50:00|2040.3|2040.3|2041.25|2041.25|2041.38|2041.38|2040.3|2040.3|0
1600858500000|2020-09-23 10:55:00|2041.36|2041.36|2040.12|2040.12|2041.36|2041.36|2039.59|2039.59|0
1600858800000|2020-09-23 11:00:00|2040.3|2040.3|2040.18|2040.18|2041.5|2041.5|2039.83|2039.83|0
1600859100000|2020-09-23 11:05:00|2040.28|2040.28|2038.12|2038.12|2040.28|2040.28|2037.44|2037.44|0
1600859400000|2020-09-23 11:10:00|2037.69|2037.69|2035.56|2035.56|2039.14|2039.14|2034.58|2034.58|0
1600859700000|2020-09-23 11:15:00|2035.13|2035.13|2037.17|2037.17|2037.2|2037.2|2032.73|2032.73|0
1600860000000|2020-09-23 11:20:00|2037.1|2037.1|2038.01|2038.01|2038.95|2038.95|2036.7|2036.7|0
1600860300000|2020-09-23 11:25:00|2038.56|2038.56|2036.37|2036.37|2038.56|2038.56|2036.23|2036.23|0
1600860600000|2020-09-23 11:30:00|2036.41|2036.41|2038.7|2038.7|2038.7|2038.7|2036.35|2036.35|0
1600860900000|2020-09-23 11:35:00|2038.73|2038.73|2040.35|2040.35|2041|2041|2038.03|2038.03|0
1600861200000|2020-09-23 11:40:00|2039.92|2039.92|2037.94|2037.94|2040.17|2040.17|2037.83|2037.83|0
1600861500000|2020-09-23 11:45:00|2038.16|2038.16|2036.52|2036.52|2038.38|2038.38|2036.19|2036.19|0
1600861800000|2020-09-23 11:50:00|2036.95|2036.95|2033.14|2033.14|2036.95|2036.95|2033.14|2033.14|0
1600862100000|2020-09-23 11:55:00|2033.35|2033.35|2030.36|2030.36|2033.56|2033.56|2030.29|2030.29|0
1600862400000|2020-09-23 12:00:00|2030.79|2030.79|2026.56|2026.56|2031.66|2031.66|2025.18|2025.18|0
1600862700000|2020-09-23 12:05:00|2027|2027|2026.94|2026.94|2028.86|2028.86|2026.94|2026.94|0
1600863000000|2020-09-23 12:10:00|2026.74|2026.74|2025.25|2025.25|2026.93|2026.93|2023.96|2023.96|0
1600863300000|2020-09-23 12:15:00|2025.52|2025.52|2024.9|2024.9|2026.14|2026.14|2024.59|2024.59|0
1600863600000|2020-09-23 12:20:00|2024.84|2024.84|2025.32|2025.32|2025.64|2025.64|2024.31|2024.31|0
1600863900000|2020-09-23 12:25:00|2025.19|2025.19|2024.84|2024.84|2025.47|2025.47|2024.78|2024.78|0
1600864200000|2020-09-23 12:30:00|2024.59|2024.59|2023.74|2023.74|2024.73|2024.73|2023.74|2023.74|0
1600864500000|2020-09-23 12:35:00|2023.96|2023.96|2026.56|2026.56|2026.56|2026.56|2023.96|2023.96|0
1600864800000|2020-09-23 12:40:00|2026.29|2026.29|2025.74|2025.74|2027.19|2027.19|2025.63|2025.63|0
1600865100000|2020-09-23 12:45:00|2026.2|2026.2|2025.64|2025.64|2026.84|2026.84|2025.53|2025.53|0
1600865400000|2020-09-23 12:50:00|2025.54|2025.54|2026.66|2026.66|2026.73|2026.73|2025.54|2025.54|0
1600865700000|2020-09-23 12:55:00|2026.88|2026.88|2026.14|2026.14|2026.93|2026.93|2025.65|2025.65|0
1600866000000|2020-09-23 13:00:00|2026.26|2026.26|2028.3|2028.3|2028.74|2028.74|2026.19|2026.19|0
1600866300000|2020-09-23 13:05:00|2028.73|2028.73|2028.68|2028.68|2030.29|2030.29|2028.68|2028.68|0
1600866600000|2020-09-23 13:10:00|2028.43|2028.43|2025.84|2025.84|2029.32|2029.32|2025.63|2025.63|0
1600866900000|2020-09-23 13:15:00|2025.41|2025.41|2025.67|2025.67|2025.89|2025.89|2024.23|2024.23|0
1600867200000|2020-09-23 13:20:00|2025.61|2025.61|2023.68|2023.68|2025.82|2025.82|2023.28|2023.28|0
1600867500000|2020-09-23 13:25:00|2023.64|2023.64|2023.03|2023.03|2023.79|2023.79|2022.57|2022.57|0
1600867800000|2020-09-23 13:30:00|2023.3|2023.3|2021.89|2021.89|2023.9|2023.9|2021.83|2021.83|0
1600868100000|2020-09-23 13:35:00|2022.11|2022.11|2022.54|2022.54|2022.59|2022.59|2019.82|2019.82|0
1600868400000|2020-09-23 13:40:00|2022.67|2022.67|2024.87|2024.87|2024.87|2024.87|2021.57|2021.57|0
1600868700000|2020-09-23 13:45:00|2024.65|2024.65|2027.37|2027.37|2028.03|2028.03|2024.65|2024.65|0
1600869000000|2020-09-23 13:50:00|2027.31|2027.31|2026.23|2026.23|2027.37|2027.37|2025.38|2025.38|0
1600869300000|2020-09-23 13:55:00|2026.48|2026.48|2026.26|2026.26|2027.21|2027.21|2025.95|2025.95|0
1600869600000|2020-09-23 14:00:00|2026.29|2026.29|2029.42|2029.42|2029.73|2029.73|2026.29|2026.29|0
1600869900000|2020-09-23 14:05:00|2029.2|2029.2|2024.24|2024.24|2030.78|2030.78|2024.12|2024.12|0
1600870200000|2020-09-23 14:10:00|2024.12|2024.12|2024.72|2024.72|2024.72|2024.72|2023.18|2023.18|0
1600870500000|2020-09-23 14:15:00|2024.94|2024.94|2026.48|2026.48|2027.17|2027.17|2023.99|2023.99|0
1600870800000|2020-09-23 14:20:00|2026.55|2026.55|2027.48|2027.48|2028.17|2028.17|2025.94|2025.94|0
1600871100000|2020-09-23 14:25:00|2027.27|2027.27|2031.9|2031.9|2032.66|2032.66|2026.67|2026.67|0
1600871400000|2020-09-23 14:30:00|2032.02|2032.02|2035.35|2035.35|2036.41|2036.41|2032.02|2032.02|0
1600871700000|2020-09-23 14:35:00|2035.13|2035.13|2033.54|2033.54|2035.42|2035.42|2031.11|2031.11|0
1600872000000|2020-09-23 14:40:00|2033.57|2033.57|2034.42|2034.42|2034.85|2034.85|2033.05|2033.05|0
1600872300000|2020-09-23 14:45:00|2034.2|2034.2|2034.82|2034.82|2034.9|2034.9|2033.2|2033.2|0
1600872600000|2020-09-23 14:50:00|2034.89|2034.89|2035.65|2035.65|2036.93|2036.93|2032.47|2032.47|0
1600872900000|2020-09-23 14:55:00|2035.38|2035.38|2031.3|2031.3|2035.38|2035.38|2030.98|2030.98|0
1600873200000|2020-09-23 15:00:00|2031.52|2031.52|2028.91|2028.91|2032.65|2032.65|2028.52|2028.52|0
1600873500000|2020-09-23 15:05:00|2029.18|2029.18|2032.99|2032.99|2033.04|2033.04|2029.18|2029.18|0
1600873800000|2020-09-23 15:10:00|2033.1|2033.1|2033.58|2033.58|2033.58|2033.58|2031.9|2031.9|0
1600874100000|2020-09-23 15:15:00|2033.3|2033.3|2034.69|2034.69|2035.69|2035.69|2033.16|2033.16|0
1600874400000|2020-09-23 15:20:00|2034.59|2034.59|2037|2037|2037.08|2037.08|2034.53|2034.53|0
1600874700000|2020-09-23 15:25:00|2037.28|2037.28|2033.36|2033.36|2037.48|2037.48|2032.67|2032.67|0
1600931700000|2020-09-24 07:15:00|1994.09|1994.09|1999.36|1999.36|1999.62|1999.62|1992.26|1992.26|0
1600932000000|2020-09-24 07:20:00|1999.26|1999.26|1998.73|1998.73|1999.26|1999.26|1997.15|1997.15|0
1600932300000|2020-09-24 07:25:00|1998.6|1998.6|2001.89|2001.89|2002.94|2002.94|1998.6|1998.6|0
1600932600000|2020-09-24 07:30:00|2001.96|2001.96|1998.69|1998.69|2002.09|2002.09|1998.69|1998.69|0
1600932900000|2020-09-24 07:35:00|1998.57|1998.57|1999.74|1999.74|2001.1|2001.1|1998.56|1998.56|0
1600933200000|2020-09-24 07:40:00|1999.58|1999.58|2003.47|2003.47|2003.57|2003.57|1999.52|1999.52|0
1600933500000|2020-09-24 07:45:00|2003.78|2003.78|2011.16|2011.16|2011.69|2011.69|2003.78|2003.78|0
1600933800000|2020-09-24 07:50:00|2011.19|2011.19|2014.23|2014.23|2014.23|2014.23|2010.91|2010.91|0
1600934100000|2020-09-24 07:55:00|2014.52|2014.52|2017.19|2017.19|2017.19|2017.19|2014.52|2014.52|0
1600934400000|2020-09-24 08:00:00|2017.29|2017.29|2013.37|2013.37|2017.96|2017.96|2013.37|2013.37|0
1600934700000|2020-09-24 08:05:00|2010.99|2010.99|2010.48|2010.48|2010.99|2010.99|2009.72|2009.72|0
1600935000000|2020-09-24 08:10:00|2010.54|2010.54|2008.02|2008.02|2011.18|2011.18|2008.02|2008.02|0
1600935300000|2020-09-24 08:15:00|2007.64|2007.64|2005.77|2005.77|2008.14|2008.14|2005.77|2005.77|0
1600935600000|2020-09-24 08:20:00|2005.46|2005.46|2007.6|2007.6|2008.18|2008.18|2005.36|2005.36|0
1600935900000|2020-09-24 08:25:00|2007.5|2007.5|2005.78|2005.78|2009.03|2009.03|2005.78|2005.78|0
1600936200000|2020-09-24 08:30:00|2005.45|2005.45|2007.83|2007.83|2007.83|2007.83|2004.83|2004.83|0
1600936500000|2020-09-24 08:35:00|2008.02|2008.02|2008.66|2008.66|2008.66|2008.66|2007.93|2007.93|0
1600936800000|2020-09-24 08:40:00|2008.63|2008.63|2007.17|2007.17|2008.7|2008.7|2007.07|2007.07|0
1600937100000|2020-09-24 08:45:00|2007.23|2007.23|2007.18|2007.18|2009.2|2009.2|2007.18|2007.18|0
1600937400000|2020-09-24 08:50:00|2006.95|2006.95|2005.57|2005.57|2007.11|2007.11|2005.57|2005.57|0
1600937700000|2020-09-24 08:55:00|2005.03|2005.03|2003.75|2003.75|2005.03|2005.03|2003.14|2003.14|0
1600938000000|2020-09-24 09:00:00|2003.61|2003.61|2005.55|2005.55|2005.55|2005.55|2003.61|2003.61|0
1600938300000|2020-09-24 09:05:00|2005.66|2005.66|2006.53|2006.53|2007.04|2007.04|2005.66|2005.66|0
1600938600000|2020-09-24 09:10:00|2006.71|2006.71|2008.79|2008.79|2008.79|2008.79|2006.71|2006.71|0
1600938900000|2020-09-24 09:15:00|2009.06|2009.06|2009.33|2009.33|2010.52|2010.52|2009.06|2009.06|0
1600939200000|2020-09-24 09:20:00|2009.26|2009.26|2007.44|2007.44|2009.44|2009.44|2007.44|2007.44|0
1600939500000|2020-09-24 09:25:00|2008.12|2008.12|2009.9|2009.9|2010|2010|2007.95|2007.95|0
1600939800000|2020-09-24 09:30:00|2010.19|2010.19|2011.17|2011.17|2011.45|2011.45|2010.19|2010.19|0
1600940100000|2020-09-24 09:35:00|2011.44|2011.44|2011.43|2011.43|2011.67|2011.67|2011.09|2011.09|0
1600940400000|2020-09-24 09:40:00|2011.4|2011.4|2010.81|2010.81|2011.4|2011.4|2010.57|2010.57|0
1600940700000|2020-09-24 09:45:00|2011|2011|2009.93|2009.93|2011.09|2011.09|2009.93|2009.93|0
1600941000000|2020-09-24 09:50:00|2009.83|2009.83|2006.89|2006.89|2009.83|2009.83|2005.9|2005.9|0
1600941300000|2020-09-24 09:55:00|2007.03|2007.03|2006.67|2006.67|2007.03|2007.03|2006.67|2006.67|0
1600941600000|2020-09-24 10:00:00|2006.39|2006.39|2009.1|2009.1|2009.31|2009.31|2006.36|2006.36|0
1600941900000|2020-09-24 10:05:00|2009.21|2009.21|2010.94|2010.94|2010.94|2010.94|2008.87|2008.87|0
1600942200000|2020-09-24 10:10:00|2011.21|2011.21|2012.92|2012.92|2013.4|2013.4|2011.12|2011.12|0
1600942500000|2020-09-24 10:15:00|2012.86|2012.86|2014.32|2014.32|2014.35|2014.35|2012.86|2012.86|0
1600942800000|2020-09-24 10:20:00|2013.94|2013.94|2014.95|2014.95|2015.36|2015.36|2013.94|2013.94|0
1600943100000|2020-09-24 10:25:00|2015.06|2015.06|2014.63|2014.63|2015.15|2015.15|2014.25|2014.25|0
1600943400000|2020-09-24 10:30:00|2014.52|2014.52|2014.71|2014.71|2014.96|2014.96|2013.27|2013.27|0
1600943700000|2020-09-24 10:35:00|2014.78|2014.78|2014.58|2014.58|2015.98|2015.98|2014.58|2014.58|0
1600944000000|2020-09-24 10:40:00|2014.52|2014.52|2015.72|2015.72|2015.85|2015.85|2014.21|2014.21|0
1600944300000|2020-09-24 10:45:00|2015.04|2015.04|2014.13|2014.13|2015.04|2015.04|2012.7|2012.7|0
1600944600000|2020-09-24 10:50:00|2014.16|2014.16|2013.74|2013.74|2014.66|2014.66|2013.74|2013.74|0
1600944900000|2020-09-24 10:55:00|2013.71|2013.71|2011.21|2011.21|2013.96|2013.96|2011.1|2011.1|0
1600945200000|2020-09-24 11:00:00|2011.31|2011.31|2011.48|2011.48|2012.12|2012.12|2011.31|2011.31|0
1600945500000|2020-09-24 11:05:00|2011.45|2011.45|2011.55|2011.55|2011.68|2011.68|2010.66|2010.66|0
1600945800000|2020-09-24 11:10:00|2011.27|2011.27|2011.89|2011.89|2012.26|2012.26|2011.27|2011.27|0
1600946100000|2020-09-24 11:15:00|2011.62|2011.62|2010.58|2010.58|2011.86|2011.86|2010.58|2010.58|0
1600946400000|2020-09-24 11:20:00|2010.51|2010.51|2010.51|2010.51|2010.58|2010.58|2009.99|2009.99|0
1600946700000|2020-09-24 11:25:00|2010.95|2010.95|2009.51|2009.51|2011.11|2011.11|2009.51|2009.51|0
1600947000000|2020-09-24 11:30:00|2009.26|2009.26|2009.41|2009.41|2009.93|2009.93|2009.08|2009.08|0
1600947300000|2020-09-24 11:35:00|2009.44|2009.44|2011.03|2011.03|2011.16|2011.16|2009.44|2009.44|0
1600947600000|2020-09-24 11:40:00|2011.1|2011.1|2012.21|2012.21|2012.86|2012.86|2010.64|2010.64|0
1600947900000|2020-09-24 11:45:00|2012.42|2012.42|2011.85|2011.85|2012.64|2012.64|2011.77|2011.77|0
1600948200000|2020-09-24 11:50:00|2011.99|2011.99|2008.85|2008.85|2012.12|2012.12|2008.85|2008.85|0
1600948500000|2020-09-24 11:55:00|2008.82|2008.82|2009.39|2009.39|2009.39|2009.39|2008.54|2008.54|0
1600948800000|2020-09-24 12:00:00|2009.82|2009.82|2009.36|2009.36|2010.84|2010.84|2009.18|2009.18|0
1600949100000|2020-09-24 12:05:00|2009.09|2009.09|2008.98|2008.98|2009.1|2009.1|2008.13|2008.13|0
1600949400000|2020-09-24 12:10:00|2009.07|2009.07|2008.67|2008.67|2009.07|2009.07|2008.57|2008.57|0
1600949700000|2020-09-24 12:15:00|2008.46|2008.46|2008.6|2008.6|2009.31|2009.31|2008.46|2008.46|0
1600950000000|2020-09-24 12:20:00|2008.81|2008.81|2006.16|2006.16|2009.5|2009.5|2006.16|2006.16|0
1600950300000|2020-09-24 12:25:00|2006.03|2006.03|2007.07|2007.07|2007.35|2007.35|2006.03|2006.03|0
1600950600000|2020-09-24 12:30:00|2006.86|2006.86|2005.2|2005.2|2006.86|2006.86|2005.03|2005.03|0
1600950900000|2020-09-24 12:35:00|2005.08|2005.08|2003.17|2003.17|2005.15|2005.15|2003.02|2003.02|0
1600951200000|2020-09-24 12:40:00|2002.73|2002.73|2002.35|2002.35|2003.71|2003.71|2002.22|2002.22|0
1600951500000|2020-09-24 12:45:00|2002.22|2002.22|2005.18|2005.18|2005.28|2005.28|2002.01|2002.01|0
1600951800000|2020-09-24 12:50:00|2005.24|2005.24|2004.41|2004.41|2005.68|2005.68|2004.41|2004.41|0
1600952100000|2020-09-24 12:55:00|2004.51|2004.51|2003.81|2003.81|2005.26|2005.26|2003.81|2003.81|0
1600952400000|2020-09-24 13:00:00|2003.7|2003.7|2002.68|2002.68|2003.95|2003.95|2002.68|2002.68|0
1600952700000|2020-09-24 13:05:00|2002.74|2002.74|2001|2001|2002.74|2002.74|2000.88|2000.88|0
1600953000000|2020-09-24 13:10:00|2000.97|2000.97|2001.18|2001.18|2001.18|2001.18|2000.12|2000.12|0
1600953300000|2020-09-24 13:15:00|2001.32|2001.32|2000.93|2000.93|2001.76|2001.76|2000.28|2000.28|0
1600953600000|2020-09-24 13:20:00|2000.99|2000.99|2000.55|2000.55|2000.99|2000.99|2000.08|2000.08|0
1600953900000|2020-09-24 13:25:00|2000.51|2000.51|2006.29|2006.29|2006.63|2006.63|2000.51|2000.51|0
1600954200000|2020-09-24 13:30:00|2006.42|2006.42|2007.23|2007.23|2008.73|2008.73|2006.42|2006.42|0
1600954500000|2020-09-24 13:35:00|2007.2|2007.2|1999.03|1999.03|2007.45|2007.45|1999.03|1999.03|0
1600954800000|2020-09-24 13:40:00|1998.75|1998.75|2003.7|2003.7|2003.7|2003.7|1997.65|1997.65|0
1600955100000|2020-09-24 13:45:00|2003.44|2003.44|2005.74|2005.74|2008.76|2008.76|2003.44|2003.44|0
1600955400000|2020-09-24 13:50:00|2005.55|2005.55|2008.83|2008.83|2008.83|2008.83|2005.55|2005.55|0
1600955700000|2020-09-24 13:55:00|2009|2009|2013.05|2013.05|2013.05|2013.05|2008.79|2008.79|0
1600956000000|2020-09-24 14:00:00|2012.98|2012.98|2017.18|2017.18|2017.18|2017.18|2012.84|2012.84|0
1600956300000|2020-09-24 14:05:00|2017.25|2017.25|2013.45|2013.45|2018.88|2018.88|2013.3|2013.3|0
1600956600000|2020-09-24 14:10:00|2013.19|2013.19|2009.8|2009.8|2013.19|2013.19|2009.67|2009.67|0
1600956900000|2020-09-24 14:15:00|2010.23|2010.23|2011.12|2011.12|2011.56|2011.56|2009.82|2009.82|0
1600957200000|2020-09-24 14:20:00|2011|2011|2006.44|2006.44|2011|2011|2006.32|2006.32|0
1600957500000|2020-09-24 14:25:00|2006.22|2006.22|2004.93|2004.93|2006.22|2006.22|2004.49|2004.49|0
1600957800000|2020-09-24 14:30:00|2004.76|2004.76|2001|2001|2004.76|2004.76|2000.47|2000.47|0
1600958100000|2020-09-24 14:35:00|2000.73|2000.73|1996.24|1996.24|2000.81|2000.81|1995.84|1995.84|0
1600958400000|2020-09-24 14:40:00|1996.17|1996.17|1995.78|1995.78|1999.36|1999.36|1995.78|1995.78|0
1600958700000|2020-09-24 14:45:00|1995.92|1995.92|2002.47|2002.47|2002.85|2002.85|1995.86|1995.86|0
1600959000000|2020-09-24 14:50:00|2002.25|2002.25|2005.48|2005.48|2005.48|2005.48|2001.69|2001.69|0
1600959300000|2020-09-24 14:55:00|2005.29|2005.29|2005.92|2005.92|2006.6|2006.6|2004.38|2004.38|0
1600959600000|2020-09-24 15:00:00|2006.07|2006.07|2006.41|2006.41|2009.43|2009.43|2006.07|2006.07|0
1600959900000|2020-09-24 15:05:00|2006.67|2006.67|2004.75|2004.75|2007.93|2007.93|2004.42|2004.42|0
1600960200000|2020-09-24 15:10:00|2004.71|2004.71|2007.97|2007.97|2007.97|2007.97|2004.71|2004.71|0
1600960500000|2020-09-24 15:15:00|2008.21|2008.21|2006.97|2006.97|2008.21|2008.21|2005.45|2005.45|0
1600960800000|2020-09-24 15:20:00|2007.04|2007.04|2010|2010|2010.21|2010.21|2006.69|2006.69|0
1600961100000|2020-09-24 15:25:00|2010.07|2010.07|2008.46|2008.46|2011.5|2011.5|2008.46|2008.46|0
1601018100000|2020-09-25 07:15:00|2008.57|2008.57|2008.81|2008.81|2010.47|2010.47|2007.16|2007.16|0
1601018400000|2020-09-25 07:20:00|2008.59|2008.59|2004.38|2004.38|2008.59|2008.59|2002.23|2002.23|0
1601018700000|2020-09-25 07:25:00|2003.75|2003.75|2004.5|2004.5|2005.93|2005.93|2003.2|2003.2|0
1601019000000|2020-09-25 07:30:00|2004.43|2004.43|2003.06|2003.06|2004.79|2004.79|2002.76|2002.76|0
1601019300000|2020-09-25 07:35:00|2003.19|2003.19|2004.11|2004.11|2004.34|2004.34|2002.84|2002.84|0
1601019600000|2020-09-25 07:40:00|2004.36|2004.36|2004.5|2004.5|2004.91|2004.91|2003.54|2003.54|0
1601019900000|2020-09-25 07:45:00|2004.38|2004.38|2003.16|2003.16|2005.18|2005.18|2003.16|2003.16|0
1601020200000|2020-09-25 07:50:00|2003.43|2003.43|2003.95|2003.95|2005.35|2005.35|2003.33|2003.33|0
1601020500000|2020-09-25 07:55:00|2003.88|2003.88|2001.54|2001.54|2004.51|2004.51|2001.54|2001.54|0
1601020800000|2020-09-25 08:00:00|2001.47|2001.47|2001.11|2001.11|2002.51|2002.51|2001.11|2001.11|0
1601021100000|2020-09-25 08:05:00|2001.21|2001.21|1999.62|1999.62|2001.38|2001.38|1998.07|1998.07|0
1601021400000|2020-09-25 08:10:00|1999.84|1999.84|2000.38|2000.38|2001.33|2001.33|1999.8|1999.8|0
1601021700000|2020-09-25 08:15:00|1999.95|1999.95|2002.7|2002.7|2002.77|2002.77|1999.14|1999.14|0
1601022000000|2020-09-25 08:20:00|2002.51|2002.51|2002.49|2002.49|2003.11|2003.11|2002.33|2002.33|0
1601022300000|2020-09-25 08:25:00|2002.35|2002.35|2006.07|2006.07|2006.07|2006.07|2002.35|2002.35|0
1601022600000|2020-09-25 08:30:00|2006.1|2006.1|2005.8|2005.8|2007.49|2007.49|2005.72|2005.72|0
1601022900000|2020-09-25 08:35:00|2005.58|2005.58|2004.05|2004.05|2005.76|2005.76|2003.96|2003.96|0
1601023200000|2020-09-25 08:40:00|2004.24|2004.24|2007.33|2007.33|2007.33|2007.33|2004.24|2004.24|0
1601023500000|2020-09-25 08:45:00|2007.46|2007.46|2009.31|2009.31|2009.31|2009.31|2007.46|2007.46|0
1601023800000|2020-09-25 08:50:00|2009.34|2009.34|2011.71|2011.71|2011.71|2011.71|2009.34|2009.34|0
1601024100000|2020-09-25 08:55:00|2011.99|2011.99|2011.36|2011.36|2012.36|2012.36|2011.14|2011.14|0
1601024400000|2020-09-25 09:00:00|2011.79|2011.79|2011.78|2011.78|2012.13|2012.13|2011.08|2011.08|0
1601024700000|2020-09-25 09:05:00|2012.03|2012.03|2012.81|2012.81|2012.84|2012.84|2011.82|2011.82|0
1601025000000|2020-09-25 09:10:00|2013.08|2013.08|2010.98|2010.98|2013.49|2013.49|2009.82|2009.82|0
1601025300000|2020-09-25 09:15:00|2010.87|2010.87|2006.18|2006.18|2010.87|2010.87|2006|2006|0
1601025600000|2020-09-25 09:20:00|2006.83|2006.83|2008.59|2008.59|2008.69|2008.69|2006.83|2006.83|0
1601025900000|2020-09-25 09:25:00|2008.81|2008.81|2009.12|2009.12|2010.15|2010.15|2007.89|2007.89|0
1601026200000|2020-09-25 09:30:00|2008.9|2008.9|2007.94|2007.94|2008.9|2008.9|2007.56|2007.56|0
1601026500000|2020-09-25 09:35:00|2007.82|2007.82|2006.27|2006.27|2007.94|2007.94|2006.24|2006.24|0
1601026800000|2020-09-25 09:40:00|2006.23|2006.23|2002.23|2002.23|2006.23|2006.23|2002.23|2002.23|0
1601027100000|2020-09-25 09:45:00|2002.16|2002.16|1998.78|1998.78|2002.32|2002.32|1998.78|1998.78|0
1601027400000|2020-09-25 09:50:00|1998.56|1998.56|1999.49|1999.49|1999.49|1999.49|1997.65|1997.65|0
1601027700000|2020-09-25 09:55:00|1999.61|1999.61|2003.74|2003.74|2003.74|2003.74|1999.61|1999.61|0
1601028000000|2020-09-25 10:00:00|2003.96|2003.96|2001.82|2001.82|2003.96|2003.96|2001.67|2001.67|0
1601028300000|2020-09-25 10:05:00|2001.76|2001.76|2003.64|2003.64|2003.64|2003.64|2001.48|2001.48|0
1601028600000|2020-09-25 10:10:00|2003.39|2003.39|2001.72|2001.72|2003.6|2003.6|2001.53|2001.53|0
1601028900000|2020-09-25 10:15:00|2001.66|2001.66|2001.97|2001.97|2001.97|2001.97|2000.9|2000.9|0
1601029200000|2020-09-25 10:20:00|2001.84|2001.84|1998.08|1998.08|2001.84|2001.84|1998.05|1998.05|0
1601029500000|2020-09-25 10:25:00|1997.9|1997.9|1997.05|1997.05|1997.98|1997.98|1996.69|1996.69|0
1601029800000|2020-09-25 10:30:00|1997.12|1997.12|1997.02|1997.02|1997.45|1997.45|1995.58|1995.58|0
1601030100000|2020-09-25 10:35:00|1997.23|1997.23|1995.39|1995.39|1997.35|1997.35|1995.39|1995.39|0
1601030400000|2020-09-25 10:40:00|1995.34|1995.34|1992.58|1992.58|1995.34|1995.34|1992.26|1992.26|0
1601030700000|2020-09-25 10:45:00|1992.83|1992.83|1991.54|1991.54|1993.11|1993.11|1991.04|1991.04|0
1601031000000|2020-09-25 10:50:00|1991.68|1991.68|1990.85|1990.85|1991.68|1991.68|1990.4|1990.4|0
1601031300000|2020-09-25 10:55:00|1990.15|1990.15|1988.54|1988.54|1990.15|1990.15|1987.68|1987.68|0
1601031600000|2020-09-25 11:00:00|1988.67|1988.67|1988.67|1988.67|1991.27|1991.27|1988.36|1988.36|0
1601031900000|2020-09-25 11:05:00|1988.89|1988.89|1992.97|1992.97|1992.97|1992.97|1987.11|1987.11|0
1601032200000|2020-09-25 11:10:00|1993.25|1993.25|1995.22|1995.22|1995.72|1995.72|1993.25|1993.25|0
1601032500000|2020-09-25 11:15:00|1995.29|1995.29|1996.14|1996.14|1996.81|1996.81|1995.29|1995.29|0
1601032800000|2020-09-25 11:20:00|1995.92|1995.92|1996.39|1996.39|1996.99|1996.99|1995.71|1995.71|0
1601033100000|2020-09-25 11:25:00|1996.12|1996.12|1993.81|1993.81|1996.74|1996.74|1993.6|1993.6|0
1601033400000|2020-09-25 11:30:00|1993.87|1993.87|1993.45|1993.45|1994.67|1994.67|1993.27|1993.27|0
1601033700000|2020-09-25 11:35:00|1993.63|1993.63|1994.32|1994.32|1994.32|1994.32|1993.26|1993.26|0
1601034000000|2020-09-25 11:40:00|1994.97|1994.97|1996.59|1996.59|1996.64|1996.64|1994.97|1994.97|0
1601034300000|2020-09-25 11:45:00|1996.69|1996.69|1996.59|1996.59|1997.56|1997.56|1996.56|1996.56|0
1601034600000|2020-09-25 11:50:00|1996.81|1996.81|1998.33|1998.33|1998.33|1998.33|1996.81|1996.81|0
1601034900000|2020-09-25 11:55:00|1998.59|1998.59|2000.2|2000.2|2000.7|2000.7|1998.56|1998.56|0
1601035200000|2020-09-25 12:00:00|1999.95|1999.95|2002.69|2002.69|2002.69|2002.69|1999.15|1999.15|0
1601035500000|2020-09-25 12:05:00|2002.42|2002.42|2003.03|2003.03|2003.25|2003.25|2002.36|2002.36|0
1601035800000|2020-09-25 12:10:00|2002.97|2002.97|2002.47|2002.47|2003.55|2003.55|2002.26|2002.26|0
1601036100000|2020-09-25 12:15:00|2002.26|2002.26|2002.15|2002.15|2003.38|2003.38|2001.99|2001.99|0
1601036400000|2020-09-25 12:20:00|2002.12|2002.12|2002.73|2002.73|2003.36|2003.36|2002.05|2002.05|0
1601036700000|2020-09-25 12:25:00|2003.17|2003.17|2002.04|2002.04|2003.71|2003.71|2002.04|2002.04|0
1601037000000|2020-09-25 12:30:00|2002.25|2002.25|2000.8|2000.8|2002.65|2002.65|2000.8|2000.8|0
1601037300000|2020-09-25 12:35:00|2000.52|2000.52|2001.45|2001.45|2001.55|2001.55|2000.52|2000.52|0
1601037600000|2020-09-25 12:40:00|2001.35|2001.35|2001.03|2001.03|2001.35|2001.35|2000.56|2000.56|0
1601037900000|2020-09-25 12:45:00|2000.94|2000.94|2002.61|2002.61|2002.68|2002.68|2000.9|2000.9|0
1601038200000|2020-09-25 12:50:00|2002.49|2002.49|2003.79|2003.79|2003.79|2003.79|2002.49|2002.49|0
1601038500000|2020-09-25 12:55:00|2003.57|2003.57|2004.81|2004.81|2005.08|2005.08|2003.57|2003.57|0
1601038800000|2020-09-25 13:00:00|2004.87|2004.87|2006.4|2006.4|2006.4|2006.4|2004.87|2004.87|0
1601039100000|2020-09-25 13:05:00|2006.46|2006.46|2005.46|2005.46|2006.56|2006.56|2005.46|2005.46|0
1601039400000|2020-09-25 13:10:00|2005.39|2005.39|2007.38|2007.38|2007.69|2007.69|2005.37|2005.37|0
1601039700000|2020-09-25 13:15:00|2007.16|2007.16|2008.14|2008.14|2008.3|2008.3|2006.36|2006.36|0
1601040000000|2020-09-25 13:20:00|2008.17|2008.17|2006.03|2006.03|2008.82|2008.82|2005.95|2005.95|0
1601040300000|2020-09-25 13:25:00|2006.3|2006.3|2004.7|2004.7|2006.3|2006.3|2004.7|2004.7|0
1601040600000|2020-09-25 13:30:00|2004.57|2004.57|2005.9|2005.9|2006.69|2006.69|2004.14|2004.14|0
1601040900000|2020-09-25 13:35:00|2005.87|2005.87|2006.47|2006.47|2006.6|2006.6|2005.03|2005.03|0
1601041200000|2020-09-25 13:40:00|2006.74|2006.74|2006|2006|2008.13|2008.13|2005.8|2005.8|0
1601041500000|2020-09-25 13:45:00|2005.96|2005.96|2002.18|2002.18|2005.96|2005.96|2001.9|2001.9|0
1601041800000|2020-09-25 13:50:00|2001.74|2001.74|2004.26|2004.26|2004.38|2004.38|2000.14|2000.14|0
1601042100000|2020-09-25 13:55:00|2004.29|2004.29|2007.3|2007.3|2007.58|2007.58|2004.16|2004.16|0
1601042400000|2020-09-25 14:00:00|2007.52|2007.52|2005.49|2005.49|2008.06|2008.06|2004.79|2004.79|0
1601042700000|2020-09-25 14:05:00|2005.92|2005.92|2006.05|2006.05|2006.53|2006.53|2004.87|2004.87|0
1601043000000|2020-09-25 14:10:00|2005.83|2005.83|2004.22|2004.22|2006.1|2006.1|2003.73|2003.73|0
1601043300000|2020-09-25 14:15:00|2004.44|2004.44|2009.48|2009.48|2009.49|2009.49|2004.44|2004.44|0
1601043600000|2020-09-25 14:20:00|2009.36|2009.36|2013.77|2013.77|2014.68|2014.68|2009.36|2009.36|0
1601043900000|2020-09-25 14:25:00|2013.84|2013.84|2015.13|2015.13|2016.22|2016.22|2013.83|2013.83|0
1601044200000|2020-09-25 14:30:00|2015.23|2015.23|2015.7|2015.7|2015.7|2015.7|2013.52|2013.52|0
1601044500000|2020-09-25 14:35:00|2015.6|2015.6|2017.78|2017.78|2018.01|2018.01|2014.99|2014.99|0
1601044800000|2020-09-25 14:40:00|2017.82|2017.82|2017.92|2017.92|2018.79|2018.79|2016.85|2016.85|0
1601045100000|2020-09-25 14:45:00|2017.7|2017.7|2017.52|2017.52|2018.11|2018.11|2016.65|2016.65|0
1601045400000|2020-09-25 14:50:00|2017.43|2017.43|2018.41|2018.41|2018.48|2018.48|2017.33|2017.33|0
1601045700000|2020-09-25 14:55:00|2017.98|2017.98|2016.05|2016.05|2018.01|2018.01|2016.05|2016.05|0
1601046000000|2020-09-25 15:00:00|2016.32|2016.32|2013.42|2013.42|2016.39|2016.39|2013.2|2013.2|0
1601046300000|2020-09-25 15:05:00|2013.58|2013.58|2013.54|2013.54|2014.51|2014.51|2013.2|2013.2|0
1601046600000|2020-09-25 15:10:00|2013.32|2013.32|2016.6|2016.6|2016.6|2016.6|2013.16|2013.16|0
1601046900000|2020-09-25 15:15:00|2016.73|2016.73|2020.9|2020.9|2020.9|2020.9|2016.73|2016.73|0
1601047200000|2020-09-25 15:20:00|2020.79|2020.79|2021.24|2021.24|2022.26|2022.26|2020.42|2020.42|0
1601047500000|2020-09-25 15:25:00|2021.21|2021.21|2018.84|2018.84|2021.53|2021.53|2018.84|2018.84|0
1601277300000|2020-09-28 07:15:00|2033.99|2033.99|2029.61|2029.61|2034.76|2034.76|2029.61|2029.61|0
1601277600000|2020-09-28 07:20:00|2029.4|2029.4|2031.4|2031.4|2031.74|2031.74|2027.19|2027.19|0
1601277900000|2020-09-28 07:25:00|2030.86|2030.86|2029.58|2029.58|2030.89|2030.89|2024.67|2024.67|0
1601278200000|2020-09-28 07:30:00|2030.21|2030.21|2033.12|2033.12|2033.12|2033.12|2025.91|2025.91|0
1601278500000|2020-09-28 07:35:00|2031.84|2031.84|2035.02|2035.02|2035.02|2035.02|2031.71|2031.71|0
1601278800000|2020-09-28 07:40:00|2034.58|2034.58|2037.41|2037.41|2037.41|2037.41|2034.58|2034.58|0
1601279100000|2020-09-28 07:45:00|2037.05|2037.05|2037.48|2037.48|2037.78|2037.78|2036.83|2036.83|0
1601279400000|2020-09-28 07:50:00|2037.91|2037.91|2040.04|2040.04|2041.05|2041.05|2036.37|2036.37|0
1601279700000|2020-09-28 07:55:00|2039.63|2039.63|2041|2041|2041.5|2041.5|2038.82|2038.82|0
1601280000000|2020-09-28 08:00:00|2040.78|2040.78|2038.09|2038.09|2040.78|2040.78|2037.72|2037.72|0
1601280300000|2020-09-28 08:05:00|2038.22|2038.22|2042.11|2042.11|2043.11|2043.11|2038.03|2038.03|0
1601280600000|2020-09-28 08:10:00|2042.17|2042.17|2041.86|2041.86|2042.4|2042.4|2041.46|2041.46|0
1601280900000|2020-09-28 08:15:00|2041.99|2041.99|2043.5|2043.5|2044.35|2044.35|2041.71|2041.71|0
1601281200000|2020-09-28 08:20:00|2043.24|2043.24|2042.15|2042.15|2044.31|2044.31|2041.99|2041.99|0
1601281500000|2020-09-28 08:25:00|2041.73|2041.73|2043.1|2043.1|2043.37|2043.37|2041.73|2041.73|0
1601281800000|2020-09-28 08:30:00|2042.96|2042.96|2042.96|2042.96|2043.38|2043.38|2041.43|2041.43|0
1601282100000|2020-09-28 08:35:00|2042.69|2042.69|2041.7|2041.7|2042.69|2042.69|2039.16|2039.16|0
1601282400000|2020-09-28 08:40:00|2041.67|2041.67|2040.7|2040.7|2041.74|2041.74|2040.7|2040.7|0
1601282700000|2020-09-28 08:45:00|2040.97|2040.97|2039.46|2039.46|2040.97|2040.97|2039.46|2039.46|0
1601283000000|2020-09-28 08:50:00|2039.19|2039.19|2035.77|2035.77|2039.29|2039.29|2035.27|2035.27|0
1601283300000|2020-09-28 08:55:00|2035.73|2035.73|2034.9|2034.9|2035.73|2035.73|2034.71|2034.71|0
1601283600000|2020-09-28 09:00:00|2034.96|2034.96|2035.98|2035.98|2036.87|2036.87|2034.96|2034.96|0
1601283900000|2020-09-28 09:05:00|2035.55|2035.55|2034.99|2034.99|2035.89|2035.89|2034.76|2034.76|0
1601284200000|2020-09-28 09:10:00|2034.89|2034.89|2035.17|2035.17|2035.52|2035.52|2034.73|2034.73|0
1601284500000|2020-09-28 09:15:00|2034.89|2034.89|2033.49|2033.49|2035|2035|2033.49|2033.49|0
1601284800000|2020-09-28 09:20:00|2033.71|2033.71|2031.99|2031.99|2035.53|2035.53|2031.9|2031.9|0
1601285100000|2020-09-28 09:25:00|2032.19|2032.19|2034.76|2034.76|2034.76|2034.76|2032.19|2032.19|0
1601285400000|2020-09-28 09:30:00|2035.19|2035.19|2036.54|2036.54|2036.82|2036.82|2035.19|2035.19|0
1601285700000|2020-09-28 09:35:00|2036.26|2036.26|2036.99|2036.99|2036.99|2036.99|2035.42|2035.42|0
1601286000000|2020-09-28 09:40:00|2037.09|2037.09|2036.22|2036.22|2037.09|2037.09|2036.12|2036.12|0
1601286300000|2020-09-28 09:45:00|2036.63|2036.63|2039.13|2039.13|2039.13|2039.13|2036.63|2036.63|0
1601286600000|2020-09-28 09:50:00|2039.38|2039.38|2039.94|2039.94|2040.22|2040.22|2039.19|2039.19|0
1601286900000|2020-09-28 09:55:00|2040.14|2040.14|2043.67|2043.67|2044.53|2044.53|2040.09|2040.09|0
1601287200000|2020-09-28 10:00:00|2043.88|2043.88|2044.42|2044.42|2044.97|2044.97|2043.2|2043.2|0
1601287500000|2020-09-28 10:05:00|2044.99|2044.99|2047.29|2047.29|2047.5|2047.5|2044.99|2044.99|0
1601287800000|2020-09-28 10:10:00|2047.41|2047.41|2047.28|2047.28|2048.83|2048.83|2047.19|2047.19|0
1601288100000|2020-09-28 10:15:00|2047.49|2047.49|2047.02|2047.02|2047.71|2047.71|2046.65|2046.65|0
1601288400000|2020-09-28 10:20:00|2047.15|2047.15|2047.41|2047.41|2047.62|2047.62|2046.56|2046.56|0
1601288700000|2020-09-28 10:25:00|2047.6|2047.6|2047.88|2047.88|2047.88|2047.88|2046.63|2046.63|0
1601289000000|2020-09-28 10:30:00|2048.1|2048.1|2049.6|2049.6|2050.1|2050.1|2047.81|2047.81|0
1601289300000|2020-09-28 10:35:00|2049.53|2049.53|2049.18|2049.18|2051.4|2051.4|2049.18|2049.18|0
1601289600000|2020-09-28 10:40:00|2049.44|2049.44|2049.45|2049.45|2050.3|2050.3|2049.23|2049.23|0
1601289900000|2020-09-28 10:45:00|2049.59|2049.59|2048.67|2048.67|2049.59|2049.59|2048.14|2048.14|0
1601290200000|2020-09-28 10:50:00|2048.45|2048.45|2050.06|2050.06|2050.06|2050.06|2048.34|2048.34|0
1601290500000|2020-09-28 10:55:00|2050.34|2050.34|2049.89|2049.89|2050.66|2050.66|2049.4|2049.4|0
1601290800000|2020-09-28 11:00:00|2050|2050|2047.1|2047.1|2050.1|2050.1|2047.1|2047.1|0
1601291100000|2020-09-28 11:05:00|2047.31|2047.31|2046.75|2046.75|2048.52|2048.52|2046.75|2046.75|0
1601291400000|2020-09-28 11:10:00|2046.61|2046.61|2046.96|2046.96|2046.96|2046.96|2046.41|2046.41|0
1601291700000|2020-09-28 11:15:00|2046.9|2046.9|2047.45|2047.45|2048.13|2048.13|2046.9|2046.9|0
1601292000000|2020-09-28 11:20:00|2047.29|2047.29|2048.27|2048.27|2048.34|2048.34|2047.08|2047.08|0
1601292300000|2020-09-28 11:25:00|2048.49|2048.49|2048.79|2048.79|2048.79|2048.79|2048.49|2048.49|0
1601292600000|2020-09-28 11:30:00|2048.75|2048.75|2050.93|2050.93|2050.93|2050.93|2048.72|2048.72|0
1601292900000|2020-09-28 11:35:00|2050.9|2050.9|2050.21|2050.21|2051.17|2051.17|2049.76|2049.76|0
1601293200000|2020-09-28 11:40:00|2050.14|2050.14|2051.06|2051.06|2051.1|2051.1|2049.92|2049.92|0
1601293500000|2020-09-28 11:45:00|2051|2051|2049.61|2049.61|2051|2051|2049.51|2049.51|0
1601293800000|2020-09-28 11:50:00|2049.54|2049.54|2049.99|2049.99|2050.2|2050.2|2049.04|2049.04|0
1601294100000|2020-09-28 11:55:00|2049.55|2049.55|2050.94|2050.94|2050.94|2050.94|2049.28|2049.28|0
1601294400000|2020-09-28 12:00:00|2051.16|2051.16|2051.25|2051.25|2051.29|2051.29|2050.32|2050.32|0
1601294700000|2020-09-28 12:05:00|2051.47|2051.47|2054.21|2054.21|2054.21|2054.21|2051.44|2051.44|0
1601295000000|2020-09-28 12:10:00|2053.99|2053.99|2054|2054|2054|2054|2053.65|2053.65|0
1601295300000|2020-09-28 12:15:00|2054.21|2054.21|2052.29|2052.29|2054.4|2054.4|2052.29|2052.29|0
1601295600000|2020-09-28 12:20:00|2052.51|2052.51|2053.88|2053.88|2053.88|2053.88|2052.26|2052.26|0
1601295900000|2020-09-28 12:25:00|2054.1|2054.1|2054.24|2054.24|2054.75|2054.75|2053.95|2053.95|0
1601296200000|2020-09-28 12:30:00|2054.18|2054.18|2054.71|2054.71|2054.92|2054.92|2053.94|2053.94|0
1601296500000|2020-09-28 12:35:00|2054.92|2054.92|2053.8|2053.8|2055.57|2055.57|2053.76|2053.76|0
1601296800000|2020-09-28 12:40:00|2053.83|2053.83|2054.01|2054.01|2054.01|2054.01|2053.58|2053.58|0
1601297100000|2020-09-28 12:45:00|2053.95|2053.95|2054.59|2054.59|2054.73|2054.73|2053.95|2053.95|0
1601297400000|2020-09-28 12:50:00|2054.78|2054.78|2052.24|2052.24|2054.78|2054.78|2052.24|2052.24|0
1601297700000|2020-09-28 12:55:00|2052.06|2052.06|2052.64|2052.64|2052.64|2052.64|2050.72|2050.72|0
1601298000000|2020-09-28 13:00:00|2052.53|2052.53|2052.82|2052.82|2052.82|2052.82|2051.76|2051.76|0
1601298300000|2020-09-28 13:05:00|2052.54|2052.54|2054.35|2054.35|2054.35|2054.35|2052.48|2052.48|0
1601298600000|2020-09-28 13:10:00|2054.21|2054.21|2054.32|2054.32|2054.71|2054.71|2053.7|2053.7|0
1601298900000|2020-09-28 13:15:00|2054.44|2054.44|2056.1|2056.1|2056.38|2056.38|2054.44|2054.44|0
1601299200000|2020-09-28 13:20:00|2055.85|2055.85|2056.93|2056.93|2057.76|2057.76|2055.85|2055.85|0
1601299500000|2020-09-28 13:25:00|2056.49|2056.49|2055.93|2055.93|2056.73|2056.73|2055.32|2055.32|0
1601299800000|2020-09-28 13:30:00|2056.2|2056.2|2055.19|2055.19|2056.62|2056.62|2054.8|2054.8|0
1601300100000|2020-09-28 13:35:00|2055.41|2055.41|2055.58|2055.58|2056.7|2056.7|2055.15|2055.15|0
1601300400000|2020-09-28 13:40:00|2055.68|2055.68|2055.27|2055.27|2057.44|2057.44|2055.27|2055.27|0
1601300700000|2020-09-28 13:45:00|2055.49|2055.49|2053.52|2053.52|2056.76|2056.76|2053.05|2053.05|0
1601301000000|2020-09-28 13:50:00|2053.45|2053.45|2052.08|2052.08|2053.45|2053.45|2051.5|2051.5|0
1601301300000|2020-09-28 13:55:00|2052.15|2052.15|2053.55|2053.55|2053.58|2053.58|2051.5|2051.5|0
1601301600000|2020-09-28 14:00:00|2053.33|2053.33|2054|2054|2054.21|2054.21|2052.78|2052.78|0
1601301900000|2020-09-28 14:05:00|2054.27|2054.27|2053.31|2053.31|2054.7|2054.7|2053.28|2053.28|0
1601302200000|2020-09-28 14:10:00|2053.44|2053.44|2054.29|2054.29|2054.29|2054.29|2053.26|2053.26|0
1601302500000|2020-09-28 14:15:00|2054.11|2054.11|2057.96|2057.96|2057.96|2057.96|2053.88|2053.88|0
1601302800000|2020-09-28 14:20:00|2058.18|2058.18|2057.25|2057.25|2058.93|2058.93|2057.17|2057.17|0
1601303100000|2020-09-28 14:25:00|2056.9|2056.9|2055.76|2055.76|2058.09|2058.09|2055.69|2055.69|0
1601303400000|2020-09-28 14:30:00|2055.63|2055.63|2057.26|2057.26|2057.26|2057.26|2055.27|2055.27|0
1601303700000|2020-09-28 14:35:00|2057.49|2057.49|2057.03|2057.03|2058.66|2058.66|2056.26|2056.26|0
1601304000000|2020-09-28 14:40:00|2056.9|2056.9|2056.93|2056.93|2058.09|2058.09|2056.25|2056.25|0
1601304300000|2020-09-28 14:45:00|2056.83|2056.83|2056.6|2056.6|2057.51|2057.51|2056.41|2056.41|0
1601304600000|2020-09-28 14:50:00|2056.33|2056.33|2055|2055|2056.46|2056.46|2054.91|2054.91|0
1601304900000|2020-09-28 14:55:00|2055.22|2055.22|2053.11|2053.11|2055.71|2055.71|2052.24|2052.24|0
1601305200000|2020-09-28 15:00:00|2053.32|2053.32|2050.88|2050.88|2053.35|2053.35|2050.88|2050.88|0
1601305500000|2020-09-28 15:05:00|2051.1|2051.1|2053.34|2053.34|2053.34|2053.34|2051.1|2051.1|0
1601305800000|2020-09-28 15:10:00|2053.4|2053.4|2053.64|2053.64|2054.31|2054.31|2052.17|2052.17|0
1601306100000|2020-09-28 15:15:00|2053.71|2053.71|2052.2|2052.2|2054.31|2054.31|2052.2|2052.2|0
1601306400000|2020-09-28 15:20:00|2052.14|2052.14|2050.95|2050.95|2052.24|2052.24|2050.6|2050.6|0
1601306700000|2020-09-28 15:25:00|2051.17|2051.17|2049.91|2049.91|2051.71|2051.71|2048.56|2048.56|0
1601363700000|2020-09-29 07:15:00|2037.3|2037.3|2038.66|2038.66|2041.59|2041.59|2037.3|2037.3|0
1601364000000|2020-09-29 07:20:00|2038.3|2038.3|2039.91|2039.91|2039.91|2039.91|2036.73|2036.73|0
1601364300000|2020-09-29 07:25:00|2040.56|2040.56|2036.81|2036.81|2040.56|2040.56|2036.81|2036.81|0
1601364600000|2020-09-29 07:30:00|2036.97|2036.97|2040.48|2040.48|2040.48|2040.48|2036.97|2036.97|0
1601364900000|2020-09-29 07:35:00|2040.38|2040.38|2038.94|2038.94|2040.57|2040.57|2038.55|2038.55|0
1601365200000|2020-09-29 07:40:00|2039.59|2039.59|2035.53|2035.53|2039.86|2039.86|2035.53|2035.53|0
1601365500000|2020-09-29 07:45:00|2035.75|2035.75|2037.02|2037.02|2037.15|2037.15|2035.75|2035.75|0
1601365800000|2020-09-29 07:50:00|2037.67|2037.67|2035.99|2035.99|2037.67|2037.67|2035.88|2035.88|0
1601366100000|2020-09-29 07:55:00|2035.65|2035.65|2036.89|2036.89|2037.33|2037.33|2035.44|2035.44|0
1601366400000|2020-09-29 08:00:00|2036.44|2036.44|2032.85|2032.85|2036.44|2036.44|2032.22|2032.22|0
1601366700000|2020-09-29 08:05:00|2032.72|2032.72|2031.34|2031.34|2033.68|2033.68|2030.88|2030.88|0
1601367000000|2020-09-29 08:10:00|2031.44|2031.44|2032.67|2032.67|2032.67|2032.67|2031.06|2031.06|0
1601367300000|2020-09-29 08:15:00|2033.75|2033.75|2034.49|2034.49|2034.89|2034.89|2033.75|2033.75|0
1601367600000|2020-09-29 08:20:00|2034.36|2034.36|2033.28|2033.28|2034.87|2034.87|2033.28|2033.28|0
1601367900000|2020-09-29 08:25:00|2033.71|2033.71|2035.14|2035.14|2035.18|2035.18|2033.71|2033.71|0
1601368200000|2020-09-29 08:30:00|2034.82|2034.82|2036.65|2036.65|2037.06|2037.06|2034.1|2034.1|0
1601368500000|2020-09-29 08:35:00|2036.78|2036.78|2037.49|2037.49|2037.75|2037.75|2036.78|2036.78|0
1601368800000|2020-09-29 08:40:00|2038.06|2038.06|2039.37|2039.37|2039.68|2039.68|2038.06|2038.06|0
1601369100000|2020-09-29 08:45:00|2039.16|2039.16|2036.12|2036.12|2039.38|2039.38|2036.12|2036.12|0
1601369400000|2020-09-29 08:50:00|2035.94|2035.94|2035.42|2035.42|2035.94|2035.94|2034.52|2034.52|0
1601369700000|2020-09-29 08:55:00|2035.86|2035.86|2035.95|2035.95|2036.79|2036.79|2035.68|2035.68|0
1601370000000|2020-09-29 09:00:00|2035.85|2035.85|2036.14|2036.14|2037.17|2037.17|2035.85|2035.85|0
1601370300000|2020-09-29 09:05:00|2035.87|2035.87|2035.33|2035.33|2035.87|2035.87|2034.57|2034.57|0
1601370600000|2020-09-29 09:10:00|2035.14|2035.14|2033.43|2033.43|2035.14|2035.14|2033.43|2033.43|0
1601370900000|2020-09-29 09:15:00|2033.29|2033.29|2032.47|2032.47|2033.43|2033.43|2031.95|2031.95|0
1601371200000|2020-09-29 09:20:00|2032.22|2032.22|2032.81|2032.81|2032.95|2032.95|2031.95|2031.95|0
1601371500000|2020-09-29 09:25:00|2032.6|2032.6|2033.64|2033.64|2033.64|2033.64|2032.29|2032.29|0
1601371800000|2020-09-29 09:30:00|2034.08|2034.08|2033.76|2033.76|2034.08|2034.08|2032.35|2032.35|0
1601372100000|2020-09-29 09:35:00|2033.86|2033.86|2033.93|2033.93|2034.47|2034.47|2033.72|2033.72|0
1601372400000|2020-09-29 09:40:00|2033.71|2033.71|2034.13|2034.13|2034.13|2034.13|2032.88|2032.88|0
1601372700000|2020-09-29 09:45:00|2034|2034|2033.65|2033.65|2034.32|2034.32|2033.65|2033.65|0
1601373000000|2020-09-29 09:50:00|2033.79|2033.79|2034.31|2034.31|2034.71|2034.71|2033.53|2033.53|0
1601373300000|2020-09-29 09:55:00|2034.24|2034.24|2035.6|2035.6|2035.82|2035.82|2034.22|2034.22|0
1601373600000|2020-09-29 10:00:00|2035.71|2035.71|2037.13|2037.13|2037.13|2037.13|2035.46|2035.46|0
1601373900000|2020-09-29 10:05:00|2037.4|2037.4|2037.22|2037.22|2037.83|2037.83|2036.79|2036.79|0
1601374200000|2020-09-29 10:10:00|2037.35|2037.35|2038.17|2038.17|2038.43|2038.43|2037.28|2037.28|0
1601374500000|2020-09-29 10:15:00|2038.11|2038.11|2037.77|2037.77|2038.24|2038.24|2037.77|2037.77|0
1601374800000|2020-09-29 10:20:00|2037.94|2037.94|2038.54|2038.54|2038.89|2038.89|2037.94|2037.94|0
1601375100000|2020-09-29 10:25:00|2038.98|2038.98|2039.79|2039.79|2039.79|2039.79|2038.83|2038.83|0
1601375400000|2020-09-29 10:30:00|2039.58|2039.58|2041.14|2041.14|2041.14|2041.14|2039.58|2039.58|0
1601375700000|2020-09-29 10:35:00|2041.11|2041.11|2041.19|2041.19|2041.3|2041.3|2040.75|2040.75|0
1601376000000|2020-09-29 10:40:00|2041.32|2041.32|2040.7|2040.7|2042.32|2042.32|2040.7|2040.7|0
1601376300000|2020-09-29 10:45:00|2040.48|2040.48|2039.75|2039.75|2040.54|2040.54|2039.75|2039.75|0
1601376600000|2020-09-29 10:50:00|2039.65|2039.65|2040.35|2040.35|2040.67|2040.67|2039.65|2039.65|0
1601376900000|2020-09-29 10:55:00|2040.38|2040.38|2038.53|2038.53|2040.38|2040.38|2038.1|2038.1|0
1601377200000|2020-09-29 11:00:00|2038.8|2038.8|2039.51|2039.51|2039.87|2039.87|2038.69|2038.69|0
1601377500000|2020-09-29 11:05:00|2039.57|2039.57|2040.58|2040.58|2040.85|2040.85|2039.04|2039.04|0
1601377800000|2020-09-29 11:10:00|2040.8|2040.8|2040.39|2040.39|2041.23|2041.23|2040.27|2040.27|0
1601378100000|2020-09-29 11:15:00|2040.45|2040.45|2041.11|2041.11|2041.11|2041.11|2040.45|2040.45|0
1601378400000|2020-09-29 11:20:00|2040.89|2040.89|2041.55|2041.55|2042.06|2042.06|2040.89|2040.89|0
1601378700000|2020-09-29 11:25:00|2041.99|2041.99|2042.28|2042.28|2043.03|2043.03|2041.77|2041.77|0
1601379000000|2020-09-29 11:30:00|2042.71|2042.71|2043.28|2043.28|2043.53|2043.53|2042.71|2042.71|0
1601379300000|2020-09-29 11:35:00|2043.11|2043.11|2043.06|2043.06|2043.31|2043.31|2042.89|2042.89|0
1601379600000|2020-09-29 11:40:00|2043.25|2043.25|2042.88|2042.88|2043.47|2043.47|2042.88|2042.88|0
1601379900000|2020-09-29 11:45:00|2043.15|2043.15|2043.06|2043.06|2043.62|2043.62|2042.51|2042.51|0
1601380200000|2020-09-29 11:50:00|2043.27|2043.27|2043.76|2043.76|2044.48|2044.48|2043.27|2043.27|0
1601380500000|2020-09-29 11:55:00|2043.83|2043.83|2044.91|2044.91|2045.28|2045.28|2043.8|2043.8|0
1601380800000|2020-09-29 12:00:00|2044.63|2044.63|2042.54|2042.54|2044.63|2044.63|2042.32|2042.32|0
1601381100000|2020-09-29 12:05:00|2042.44|2042.44|2040.61|2040.61|2042.71|2042.71|2040.61|2040.61|0
1601381400000|2020-09-29 12:10:00|2040.72|2040.72|2040.71|2040.71|2041.29|2041.29|2040.53|2040.53|0
1601381700000|2020-09-29 12:15:00|2040.61|2040.61|2040.56|2040.56|2040.95|2040.95|2040.43|2040.43|0
1601382000000|2020-09-29 12:20:00|2040.46|2040.46|2041.13|2041.13|2041.13|2041.13|2040.41|2040.41|0
1601382300000|2020-09-29 12:25:00|2041.4|2041.4|2043.19|2043.19|2043.19|2043.19|2041.22|2041.22|0
1601382600000|2020-09-29 12:30:00|2043.41|2043.41|2045.01|2045.01|2045.01|2045.01|2043.19|2043.19|0
1601382900000|2020-09-29 12:35:00|2044.8|2044.8|2044.46|2044.46|2045.04|2045.04|2044.09|2044.09|0
1601383200000|2020-09-29 12:40:00|2044.25|2044.25|2043.29|2043.29|2045.01|2045.01|2043.29|2043.29|0
1601383500000|2020-09-29 12:45:00|2043.12|2043.12|2045.07|2045.07|2045.07|2045.07|2042.99|2042.99|0
1601383800000|2020-09-29 12:50:00|2044.97|2044.97|2045.59|2045.59|2045.87|2045.87|2044.97|2044.97|0
1601384100000|2020-09-29 12:55:00|2045.25|2045.25|2046.73|2046.73|2046.97|2046.97|2044.74|2044.74|0
1601384400000|2020-09-29 13:00:00|2046.83|2046.83|2045.97|2045.97|2046.9|2046.9|2045.72|2045.72|0
1601384700000|2020-09-29 13:05:00|2046.51|2046.51|2048.06|2048.06|2048.06|2048.06|2046.51|2046.51|0
1601385000000|2020-09-29 13:10:00|2048.27|2048.27|2047.11|2047.11|2048.27|2048.27|2046.93|2046.93|0
1601385300000|2020-09-29 13:15:00|2047.54|2047.54|2045.52|2045.52|2047.96|2047.96|2045.46|2045.46|0
1601385600000|2020-09-29 13:20:00|2045.56|2045.56|2044.22|2044.22|2045.96|2045.96|2044.19|2044.19|0
1601385900000|2020-09-29 13:25:00|2044.26|2044.26|2042.47|2042.47|2044.6|2044.6|2042.36|2042.36|0
1601386200000|2020-09-29 13:30:00|2042.38|2042.38|2045.68|2045.68|2045.71|2045.71|2042.31|2042.31|0
1601386500000|2020-09-29 13:35:00|2045.65|2045.65|2052.24|2052.24|2052.39|2052.39|2045.65|2045.65|0
1601386800000|2020-09-29 13:40:00|2052.56|2052.56|2050.51|2050.51|2052.56|2052.56|2049.96|2049.96|0
1601387100000|2020-09-29 13:45:00|2050.47|2050.47|2052.37|2052.37|2052.91|2052.91|2050.47|2050.47|0
1601387400000|2020-09-29 13:50:00|2052.64|2052.64|2052.3|2052.3|2052.89|2052.89|2051.65|2051.65|0
1601387700000|2020-09-29 13:55:00|2052.34|2052.34|2052.73|2052.73|2053.94|2053.94|2052.28|2052.28|0
1601388000000|2020-09-29 14:00:00|2052.83|2052.83|2056.26|2056.26|2057.1|2057.1|2052.83|2052.83|0
1601388300000|2020-09-29 14:05:00|2056.38|2056.38|2055.83|2055.83|2056.38|2056.38|2054.05|2054.05|0
1601388600000|2020-09-29 14:10:00|2055.89|2055.89|2055.85|2055.85|2056.31|2056.31|2055.55|2055.55|0
1601388900000|2020-09-29 14:15:00|2055.42|2055.42|2051.27|2051.27|2055.42|2055.42|2051.27|2051.27|0
1601389200000|2020-09-29 14:20:00|2051.06|2051.06|2047.07|2047.07|2051.06|2051.06|2046.02|2046.02|0
1601389500000|2020-09-29 14:25:00|2047.19|2047.19|2046.49|2046.49|2047.55|2047.55|2046.19|2046.19|0
1601389800000|2020-09-29 14:30:00|2046.59|2046.59|2046.66|2046.66|2048.6|2048.6|2046.59|2046.59|0
1601390100000|2020-09-29 14:35:00|2046.38|2046.38|2043.24|2043.24|2046.38|2046.38|2042.83|2042.83|0
1601390400000|2020-09-29 14:40:00|2043.03|2043.03|2041.29|2041.29|2043.22|2043.22|2039.79|2039.79|0
1601390700000|2020-09-29 14:45:00|2041.22|2041.22|2039.1|2039.1|2041.25|2041.25|2039.1|2039.1|0
1601391000000|2020-09-29 14:50:00|2039.07|2039.07|2040.6|2040.6|2040.96|2040.96|2038.81|2038.81|0
1601391300000|2020-09-29 14:55:00|2040.74|2040.74|2044.18|2044.18|2044.41|2044.41|2040.71|2040.71|0
1601391600000|2020-09-29 15:00:00|2044.25|2044.25|2044.89|2044.89|2045.32|2045.32|2043.81|2043.81|0
1601391900000|2020-09-29 15:05:00|2044.67|2044.67|2047.96|2047.96|2048.71|2048.71|2044.29|2044.29|0
1601392200000|2020-09-29 15:10:00|2047.77|2047.77|2048.81|2048.81|2050.35|2050.35|2047.47|2047.47|0
1601392500000|2020-09-29 15:15:00|2048.67|2048.67|2048.5|2048.5|2049.23|2049.23|2047.88|2047.88|0
1601392800000|2020-09-29 15:20:00|2048.28|2048.28|2046.9|2046.9|2049.12|2049.12|2046.48|2046.48|0
1601393100000|2020-09-29 15:25:00|2047.12|2047.12|2045.98|2045.98|2047.57|2047.57|2045.7|2045.7|0
1601450100000|2020-09-30 07:15:00|2036.34|2036.34|2033.37|2033.37|2036.34|2036.34|2028.45|2028.45|0
1601450400000|2020-09-30 07:20:00|2032.72|2032.72|2028.07|2028.07|2033.04|2033.04|2026.2|2026.2|0
1601450700000|2020-09-30 07:25:00|2028.29|2028.29|2024.44|2024.44|2028.43|2028.43|2024.21|2024.21|0
1601451000000|2020-09-30 07:30:00|2024.56|2024.56|2027.27|2027.27|2027.27|2027.27|2023.79|2023.79|0
1601451300000|2020-09-30 07:35:00|2027.24|2027.24|2027.76|2027.76|2030.3|2030.3|2027.24|2027.24|0
1601451600000|2020-09-30 07:40:00|2027.64|2027.64|2024.14|2024.14|2027.91|2027.91|2024.14|2024.14|0
1601451900000|2020-09-30 07:45:00|2024.34|2024.34|2023.43|2023.43|2024.45|2024.45|2022.53|2022.53|0
1601452200000|2020-09-30 07:50:00|2022.61|2022.61|2017.89|2017.89|2022.73|2022.73|2017.89|2017.89|0
1601452500000|2020-09-30 07:55:00|2017.92|2017.92|2016.39|2016.39|2018.54|2018.54|2016.39|2016.39|0
1601452800000|2020-09-30 08:00:00|2016.35|2016.35|2016.71|2016.71|2017.14|2017.14|2015.13|2015.13|0
1601453100000|2020-09-30 08:05:00|2016.68|2016.68|2015.36|2015.36|2018.74|2018.74|2015.3|2015.3|0
1601453400000|2020-09-30 08:10:00|2014.71|2014.71|2017.45|2017.45|2017.56|2017.56|2014.15|2014.15|0
1601453700000|2020-09-30 08:15:00|2016.93|2016.93|2021.05|2021.05|2021.73|2021.73|2016.93|2016.93|0
1601454000000|2020-09-30 08:20:00|2021.16|2021.16|2018.69|2018.69|2021.16|2021.16|2018.34|2018.34|0
1601454300000|2020-09-30 08:25:00|2018.86|2018.86|2016.08|2016.08|2018.86|2018.86|2015.97|2015.97|0
1601454600000|2020-09-30 08:30:00|2016.19|2016.19|2015.28|2015.28|2018.24|2018.24|2015.07|2015.07|0
1601454900000|2020-09-30 08:35:00|2015.38|2015.38|2015.01|2015.01|2016.78|2016.78|2014.76|2014.76|0
1601455200000|2020-09-30 08:40:00|2015.27|2015.27|2017.44|2017.44|2017.44|2017.44|2014.75|2014.75|0
1601455500000|2020-09-30 08:45:00|2017.99|2017.99|2020.44|2020.44|2020.76|2020.76|2017.99|2017.99|0
1601455800000|2020-09-30 08:50:00|2020.3|2020.3|2020.72|2020.72|2021.8|2021.8|2020.3|2020.3|0
1601456100000|2020-09-30 08:55:00|2020.94|2020.94|2020.94|2020.94|2021.41|2021.41|2019.76|2019.76|0
1601456400000|2020-09-30 09:00:00|2020.84|2020.84|2021.23|2021.23|2021.48|2021.48|2020.18|2020.18|0
1601456700000|2020-09-30 09:05:00|2021.45|2021.45|2019.63|2019.63|2021.45|2021.45|2019.4|2019.4|0
1601457000000|2020-09-30 09:10:00|2019.43|2019.43|2017.77|2017.77|2019.43|2019.43|2017.4|2017.4|0
1601457300000|2020-09-30 09:15:00|2017.65|2017.65|2020.02|2020.02|2020.02|2020.02|2017.58|2017.58|0
1601457600000|2020-09-30 09:20:00|2020.15|2020.15|2017.85|2017.85|2020.15|2020.15|2017.78|2017.78|0
1601457900000|2020-09-30 09:25:00|2017.74|2017.74|2014.63|2014.63|2017.74|2017.74|2014.63|2014.63|0
1601458200000|2020-09-30 09:30:00|2014.85|2014.85|2017.88|2017.88|2017.97|2017.97|2014.85|2014.85|0
1601458500000|2020-09-30 09:35:00|2017.94|2017.94|2018.15|2018.15|2019.14|2019.14|2017.75|2017.75|0
1601458800000|2020-09-30 09:40:00|2017.94|2017.94|2016.58|2016.58|2018.86|2018.86|2016.15|2016.15|0
1601459100000|2020-09-30 09:45:00|2016.8|2016.8|2019.79|2019.79|2020.66|2020.66|2016.8|2016.8|0
1601459400000|2020-09-30 09:50:00|2019.82|2019.82|2019.55|2019.55|2020.22|2020.22|2019.43|2019.43|0
1601459700000|2020-09-30 09:55:00|2019.62|2019.62|2021.17|2021.17|2021.17|2021.17|2019.62|2019.62|0
1601460000000|2020-09-30 10:00:00|2021.07|2021.07|2020.1|2020.1|2021.49|2021.49|2020.1|2020.1|0
1601460300000|2020-09-30 10:05:00|2020.17|2020.17|2021.66|2021.66|2021.66|2021.66|2018.57|2018.57|0
1601460600000|2020-09-30 10:10:00|2021.45|2021.45|2023.44|2023.44|2023.76|2023.76|2021.45|2021.45|0
1601460900000|2020-09-30 10:15:00|2023.22|2023.22|2024.2|2024.2|2024.41|2024.41|2023.22|2023.22|0
1601461200000|2020-09-30 10:20:00|2023.98|2023.98|2024.88|2024.88|2024.88|2024.88|2023.26|2023.26|0
1601461500000|2020-09-30 10:25:00|2024.83|2024.83|2024.39|2024.39|2025.04|2025.04|2024.07|2024.07|0
1601461800000|2020-09-30 10:30:00|2023.95|2023.95|2026.35|2026.35|2026.35|2026.35|2023.28|2023.28|0
1601462100000|2020-09-30 10:35:00|2026.22|2026.22|2024.5|2024.5|2026.22|2026.22|2024.18|2024.18|0
1601462400000|2020-09-30 10:40:00|2024.07|2024.07|2023.71|2023.71|2024.68|2024.68|2023.71|2023.71|0
1601462700000|2020-09-30 10:45:00|2024.15|2024.15|2024.55|2024.55|2025.12|2025.12|2024.15|2024.15|0
1601463000000|2020-09-30 10:50:00|2024.65|2024.65|2024.78|2024.78|2024.94|2024.94|2024.25|2024.25|0
1601463300000|2020-09-30 10:55:00|2024.35|2024.35|2024.17|2024.17|2025.27|2025.27|2024.03|2024.03|0
1601463600000|2020-09-30 11:00:00|2024.11|2024.11|2026|2026|2026|2026|2023.18|2023.18|0
1601463900000|2020-09-30 11:05:00|2026.22|2026.22|2026.17|2026.17|2026.51|2026.51|2025.9|2025.9|0
1601464200000|2020-09-30 11:10:00|2026.07|2026.07|2024.65|2024.65|2026.11|2026.11|2024.62|2024.62|0
1601464500000|2020-09-30 11:15:00|2024.82|2024.82|2025.44|2025.44|2025.44|2025.44|2024.17|2024.17|0
1601464800000|2020-09-30 11:20:00|2025.66|2025.66|2026.5|2026.5|2026.7|2026.7|2025.06|2025.06|0
1601465100000|2020-09-30 11:25:00|2026.62|2026.62|2026.87|2026.87|2026.87|2026.87|2026.07|2026.07|0
1601465400000|2020-09-30 11:30:00|2026.44|2026.44|2025.02|2025.02|2026.5|2026.5|2025.02|2025.02|0
1601465700000|2020-09-30 11:35:00|2024.83|2024.83|2023.07|2023.07|2025.05|2025.05|2023.04|2023.04|0
1601466000000|2020-09-30 11:40:00|2023.01|2023.01|2024.19|2024.19|2024.19|2024.19|2023.01|2023.01|0
1601466300000|2020-09-30 11:45:00|2024.46|2024.46|2024.91|2024.91|2025.09|2025.09|2024.19|2024.19|0
1601466600000|2020-09-30 11:50:00|2024.73|2024.73|2024.1|2024.1|2024.91|2024.91|2023.82|2023.82|0
1601466900000|2020-09-30 11:55:00|2024.17|2024.17|2024.26|2024.26|2024.7|2024.7|2023.95|2023.95|0
1601467200000|2020-09-30 12:00:00|2024.2|2024.2|2024.06|2024.06|2024.93|2024.93|2023.84|2023.84|0
1601467500000|2020-09-30 12:05:00|2023.99|2023.99|2023.94|2023.94|2023.99|2023.99|2023.45|2023.45|0
1601467800000|2020-09-30 12:10:00|2024.04|2024.04|2024.47|2024.47|2025.33|2025.33|2024.04|2024.04|0
1601468100000|2020-09-30 12:15:00|2024.67|2024.67|2024.52|2024.52|2024.86|2024.86|2024.52|2024.52|0
1601468400000|2020-09-30 12:20:00|2024.59|2024.59|2025.22|2025.22|2025.27|2025.27|2024.59|2024.59|0
1601468700000|2020-09-30 12:25:00|2025.65|2025.65|2026.31|2026.31|2026.31|2026.31|2025.22|2025.22|0
1601469000000|2020-09-30 12:30:00|2026.75|2026.75|2027.28|2027.28|2027.49|2027.49|2026.1|2026.1|0
1601469300000|2020-09-30 12:35:00|2027.15|2027.15|2029.08|2029.08|2029.08|2029.08|2027.15|2027.15|0
1601469600000|2020-09-30 12:40:00|2029.18|2029.18|2029.94|2029.94|2030.07|2030.07|2029.18|2029.18|0
1601469900000|2020-09-30 12:45:00|2030|2030|2027.6|2027.6|2030.03|2030.03|2026.51|2026.51|0
1601470200000|2020-09-30 12:50:00|2027.46|2027.46|2028.8|2028.8|2028.8|2028.8|2027.35|2027.35|0
1601470500000|2020-09-30 12:55:00|2028.77|2028.77|2027.65|2027.65|2029.23|2029.23|2027.65|2027.65|0
1601470800000|2020-09-30 13:00:00|2027.54|2027.54|2026.49|2026.49|2027.85|2027.85|2026.49|2026.49|0
1601471100000|2020-09-30 13:05:00|2026.55|2026.55|2028.75|2028.75|2028.9|2028.9|2026|2026|0
1601471400000|2020-09-30 13:10:00|2028.53|2028.53|2027.01|2027.01|2028.53|2028.53|2026.79|2026.79|0
1601471700000|2020-09-30 13:15:00|2027.04|2027.04|2025.45|2025.45|2027.14|2027.14|2025.45|2025.45|0
1601472000000|2020-09-30 13:20:00|2025.23|2025.23|2026.38|2026.38|2026.56|2026.56|2025.23|2025.23|0
1601472300000|2020-09-30 13:25:00|2026.17|2026.17|2027.52|2027.52|2027.52|2027.52|2025.47|2025.47|0
1601472600000|2020-09-30 13:30:00|2028.15|2028.15|2027.95|2027.95|2029.94|2029.94|2027.95|2027.95|0
1601472900000|2020-09-30 13:35:00|2027.82|2027.82|2024.87|2024.87|2027.82|2027.82|2024.22|2024.22|0
1601473200000|2020-09-30 13:40:00|2024.97|2024.97|2026.94|2026.94|2026.94|2026.94|2024.97|2024.97|0
1601473500000|2020-09-30 13:45:00|2026.72|2026.72|2029.5|2029.5|2029.53|2029.53|2025.45|2025.45|0
1601473800000|2020-09-30 13:50:00|2029.53|2029.53|2027.94|2027.94|2029.77|2029.77|2026.46|2026.46|0
1601474100000|2020-09-30 13:55:00|2028.04|2028.04|2030.85|2030.85|2031.22|2031.22|2027.93|2027.93|0
1601474400000|2020-09-30 14:00:00|2030.81|2030.81|2027.17|2027.17|2031.03|2031.03|2027.04|2027.04|0
1601474700000|2020-09-30 14:05:00|2027.14|2027.14|2024.23|2024.23|2027.55|2027.55|2023.58|2023.58|0
1601475000000|2020-09-30 14:10:00|2024.44|2024.44|2026.2|2026.2|2026.2|2026.2|2024.08|2024.08|0
1601475300000|2020-09-30 14:15:00|2026.29|2026.29|2025.51|2025.51|2026.68|2026.68|2025.33|2025.33|0
1601475600000|2020-09-30 14:20:00|2025.57|2025.57|2025.13|2025.13|2026.83|2026.83|2023.37|2023.37|0
1601475900000|2020-09-30 14:25:00|2025.4|2025.4|2028.07|2028.07|2028.72|2028.72|2025.12|2025.12|0
1601476200000|2020-09-30 14:30:00|2028.14|2028.14|2027.02|2027.02|2029.08|2029.08|2027.02|2027.02|0
1601476500000|2020-09-30 14:35:00|2027.23|2027.23|2027.03|2027.03|2027.6|2027.6|2025.65|2025.65|0
1601476800000|2020-09-30 14:40:00|2026.92|2026.92|2025.86|2025.86|2028.3|2028.3|2024.92|2024.92|0
1601477100000|2020-09-30 14:45:00|2025.89|2025.89|2024.39|2024.39|2025.89|2025.89|2024.39|2024.39|0
1601477400000|2020-09-30 14:50:00|2024.42|2024.42|2023.23|2023.23|2024.83|2024.83|2022.98|2022.98|0
1601477700000|2020-09-30 14:55:00|2023.19|2023.19|2020.6|2020.6|2023.19|2023.19|2020.6|2020.6|0
1601478000000|2020-09-30 15:00:00|2020.63|2020.63|2020.48|2020.48|2020.91|2020.91|2019.02|2019.02|0
1601478300000|2020-09-30 15:05:00|2020.86|2020.86|2021.81|2021.81|2022.81|2022.81|2020.86|2020.86|0
1601478600000|2020-09-30 15:10:00|2021.85|2021.85|2022.47|2022.47|2022.47|2022.47|2021.5|2021.5|0
1601478900000|2020-09-30 15:15:00|2022.5|2022.5|2020.36|2020.36|2022.66|2022.66|2020.36|2020.36|0
1601479200000|2020-09-30 15:20:00|2020.31|2020.31|2017.8|2017.8|2020.49|2020.49|2017.27|2017.27|0
1601479500000|2020-09-30 15:25:00|2017.91|2017.91|2016.67|2016.67|2019.86|2019.86|2016.42|2016.42|0
1601536500000|2020-10-01 07:15:00|2020.33|2020.33|2023.08|2023.08|2024.78|2024.78|2019.34|2019.34|0
1601536800000|2020-10-01 07:20:00|2023.14|2023.14|2025.41|2025.41|2025.84|2025.84|2022.01|2022.01|0
1601537100000|2020-10-01 07:25:00|2026.03|2026.03|2017.57|2017.57|2026.03|2026.03|2017.02|2017.02|0
1601537400000|2020-10-01 07:30:00|2017.43|2017.43|2017.14|2017.14|2017.43|2017.43|2014.76|2014.76|0
1601537700000|2020-10-01 07:35:00|2017.01|2017.01|2021.85|2021.85|2023.26|2023.26|2016.76|2016.76|0
1601538000000|2020-10-01 07:40:00|2021.57|2021.57|2021.51|2021.51|2023.48|2023.48|2019.9|2019.9|0
1601538300000|2020-10-01 07:45:00|2021.45|2021.45|2022.94|2022.94|2023.62|2023.62|2021.15|2021.15|0
1601538600000|2020-10-01 07:50:00|2023.38|2023.38|2023.11|2023.11|2024.04|2024.04|2022.67|2022.67|0
1601538900000|2020-10-01 07:55:00|2023.14|2023.14|2024.59|2024.59|2025.31|2025.31|2023.14|2023.14|0
1601539200000|2020-10-01 08:00:00|2024.32|2024.32|2021.95|2021.95|2024.32|2024.32|2020.82|2020.82|0
1601539500000|2020-10-01 08:05:00|2022.22|2022.22|2024.31|2024.31|2025.97|2025.97|2022.22|2022.22|0
1601539800000|2020-10-01 08:10:00|2023.77|2023.77|2023.58|2023.58|2025.7|2025.7|2022.59|2022.59|0
1601540100000|2020-10-01 08:15:00|2023.79|2023.79|2025.48|2025.48|2025.48|2025.48|2023.79|2023.79|0
1601540400000|2020-10-01 08:20:00|2025.75|2025.75|2024.03|2024.03|2026.18|2026.18|2024|2024|0
1601540700000|2020-10-01 08:25:00|2023.6|2023.6|2019.29|2019.29|2023.6|2023.6|2018.89|2018.89|0
1601541000000|2020-10-01 08:30:00|2019.08|2019.08|2014.3|2014.3|2019.08|2019.08|2014.08|2014.08|0
1601541300000|2020-10-01 08:35:00|2014.73|2014.73|2013.61|2013.61|2014.73|2014.73|2011.91|2011.91|0
1601541600000|2020-10-01 08:40:00|2013.71|2013.71|2014.28|2014.28|2016.27|2016.27|2013.18|2013.18|0
1601541900000|2020-10-01 08:45:00|2014.47|2014.47|2017.1|2017.1|2017.1|2017.1|2014.44|2014.44|0
1601542200000|2020-10-01 08:50:00|2017.37|2017.37|2014.35|2014.35|2017.41|2017.41|2014.16|2014.16|0
1601542500000|2020-10-01 08:55:00|2014.48|2014.48|2014.06|2014.06|2014.68|2014.68|2013.77|2013.77|0
1601542800000|2020-10-01 09:00:00|2014.03|2014.03|2019.48|2019.48|2019.7|2019.7|2013.83|2013.83|0
1601543100000|2020-10-01 09:05:00|2019.7|2019.7|2019.3|2019.3|2021.21|2021.21|2019.26|2019.26|0
1601543400000|2020-10-01 09:10:00|2019.4|2019.4|2019.38|2019.38|2020.02|2020.02|2019.12|2019.12|0
1601543700000|2020-10-01 09:15:00|2019.25|2019.25|2020.45|2020.45|2021.22|2021.22|2019.13|2019.13|0
1601544000000|2020-10-01 09:20:00|2020.7|2020.7|2021.93|2021.93|2022.25|2022.25|2020.41|2020.41|0
1601544300000|2020-10-01 09:25:00|2022.43|2022.43|2022.77|2022.77|2022.95|2022.95|2021.54|2021.54|0
1601544600000|2020-10-01 09:30:00|2022.43|2022.43|2021.95|2021.95|2023.19|2023.19|2021.77|2021.77|0
1601544900000|2020-10-01 09:35:00|2022.16|2022.16|2026.73|2026.73|2026.73|2026.73|2022.07|2022.07|0
1601545200000|2020-10-01 09:40:00|2026.98|2026.98|2026.59|2026.59|2027.38|2027.38|2026.48|2026.48|0
1601545500000|2020-10-01 09:45:00|2027.03|2027.03|2026.05|2026.05|2027.03|2027.03|2026.05|2026.05|0
1601545800000|2020-10-01 09:50:00|2026.27|2026.27|2029.62|2029.62|2029.8|2029.8|2025.36|2025.36|0
1601546100000|2020-10-01 09:55:00|2029.34|2029.34|2032.15|2032.15|2033.34|2033.34|2029.34|2029.34|0
1601546400000|2020-10-01 10:00:00|2031.28|2031.28|2030.09|2030.09|2032.07|2032.07|2030.03|2030.03|0
1601546700000|2020-10-01 10:05:00|2029.81|2029.81|2027.67|2027.67|2029.81|2029.81|2027.67|2027.67|0
1601547000000|2020-10-01 10:10:00|2027.4|2027.4|2025.3|2025.3|2027.4|2027.4|2025.3|2025.3|0
1601547300000|2020-10-01 10:15:00|2024|2024|2021.41|2021.41|2024|2024|2021.31|2021.31|0
1601547600000|2020-10-01 10:20:00|2021.24|2021.24|2020.73|2020.73|2021.29|2021.29|2020.28|2020.28|0
1601547900000|2020-10-01 10:25:00|2020.48|2020.48|2022.68|2022.68|2022.68|2022.68|2020.35|2020.35|0
1601548200000|2020-10-01 10:30:00|2022.89|2022.89|2024.41|2024.41|2024.85|2024.85|2021.91|2021.91|0
1601548500000|2020-10-01 10:35:00|2024.63|2024.63|2024.4|2024.4|2025.41|2025.41|2024.18|2024.18|0
1601548800000|2020-10-01 10:40:00|2024.5|2024.5|2025.1|2025.1|2025.23|2025.23|2024.44|2024.44|0
1601549100000|2020-10-01 10:45:00|2024.82|2024.82|2023.03|2023.03|2024.82|2024.82|2022.67|2022.67|0
1601549400000|2020-10-01 10:50:00|2022.14|2022.14|2022.1|2022.1|2022.45|2022.45|2021.88|2021.88|0
1601549700000|2020-10-01 10:55:00|2022.31|2022.31|2022.3|2022.3|2023.49|2023.49|2022.18|2022.18|0
1601550000000|2020-10-01 11:00:00|2022.18|2022.18|2023.61|2023.61|2024.05|2024.05|2022.18|2022.18|0
1601550300000|2020-10-01 11:05:00|2023.55|2023.55|2022.35|2022.35|2023.55|2023.55|2021.24|2021.24|0
1601550600000|2020-10-01 11:10:00|2022.56|2022.56|2025.25|2025.25|2025.51|2025.51|2022.56|2022.56|0
1601550900000|2020-10-01 11:15:00|2024.82|2024.82|2022.05|2022.05|2024.82|2024.82|2022.05|2022.05|0
1601551200000|2020-10-01 11:20:00|2022.24|2022.24|2022.8|2022.8|2023.03|2023.03|2021.95|2021.95|0
1601551500000|2020-10-01 11:25:00|2023.24|2023.24|2025.8|2025.8|2026.02|2026.02|2022.97|2022.97|0
1601551800000|2020-10-01 11:30:00|2025.77|2025.77|2023.53|2023.53|2026.21|2026.21|2023.53|2023.53|0
1601552100000|2020-10-01 11:35:00|2023.5|2023.5|2021.58|2021.58|2023.5|2023.5|2021.58|2021.58|0
1601552400000|2020-10-01 11:40:00|2022.23|2022.23|2020.28|2020.28|2022.6|2022.6|2019.66|2019.66|0
1601552700000|2020-10-01 11:45:00|2020.04|2020.04|2018.33|2018.33|2020.04|2020.04|2017.43|2017.43|0
1601553000000|2020-10-01 11:50:00|2018.29|2018.29|2017.23|2017.23|2018.62|2018.62|2016.83|2016.83|0
1601553300000|2020-10-01 11:55:00|2017.44|2017.44|2016.65|2016.65|2019.05|2019.05|2016.65|2016.65|0
1601553600000|2020-10-01 12:00:00|2016.59|2016.59|2015.21|2015.21|2016.59|2016.59|2015.05|2015.05|0
1601553900000|2020-10-01 12:05:00|2015|2015|2011.06|2011.06|2015|2015|2009.57|2009.57|0
1601554200000|2020-10-01 12:10:00|2011.03|2011.03|2009.58|2009.58|2011.17|2011.17|2009.05|2009.05|0
1601554500000|2020-10-01 12:15:00|2009.52|2009.52|2007.2|2007.2|2009.63|2009.63|2006.15|2006.15|0
1601554800000|2020-10-01 12:20:00|2006.64|2006.64|2004.51|2004.51|2006.64|2006.64|2004.47|2004.47|0
1601555100000|2020-10-01 12:25:00|2003.86|2003.86|2008.54|2008.54|2008.77|2008.77|2003.76|2003.76|0
1601555400000|2020-10-01 12:30:00|2008.64|2008.64|2006.31|2006.31|2008.64|2008.64|2006.31|2006.31|0
1601555700000|2020-10-01 12:35:00|2006.19|2006.19|2007.94|2007.94|2008.07|2008.07|2005.97|2005.97|0
1601556000000|2020-10-01 12:40:00|2007.83|2007.83|2006.06|2006.06|2007.94|2007.94|2006.03|2006.03|0
1601556300000|2020-10-01 12:45:00|2005.79|2005.79|2005.01|2005.01|2006.06|2006.06|2004.39|2004.39|0
1601556600000|2020-10-01 12:50:00|2005.23|2005.23|2009.13|2009.13|2009.28|2009.28|2004.72|2004.72|0
1601556900000|2020-10-01 12:55:00|2008.7|2008.7|2008.83|2008.83|2008.9|2008.9|2008.05|2008.05|0
1601557200000|2020-10-01 13:00:00|2008.9|2008.9|2012.25|2012.25|2012.25|2012.25|2008.9|2008.9|0
1601557500000|2020-10-01 13:05:00|2012.68|2012.68|2010.33|2010.33|2013.3|2013.3|2009.92|2009.92|0
1601557800000|2020-10-01 13:10:00|2010.06|2010.06|2012.52|2012.52|2012.78|2012.78|2009.62|2009.62|0
1601558100000|2020-10-01 13:15:00|2012.42|2012.42|2010.2|2010.2|2012.42|2012.42|2010.2|2010.2|0
1601558400000|2020-10-01 13:20:00|2010.03|2010.03|2010.29|2010.29|2010.64|2010.64|2009.82|2009.82|0
1601558700000|2020-10-01 13:25:00|2010.07|2010.07|2009.71|2009.71|2011.42|2011.42|2009.49|2009.49|0
1601559000000|2020-10-01 13:30:00|2009.81|2009.81|2013.17|2013.17|2013.17|2013.17|2009.46|2009.46|0
1601559300000|2020-10-01 13:35:00|2013.1|2013.1|2012.87|2012.87|2014.45|2014.45|2012.43|2012.43|0
1601559600000|2020-10-01 13:40:00|2012.97|2012.97|2010.38|2010.38|2013.97|2013.97|2010.38|2010.38|0
1601559900000|2020-10-01 13:45:00|2010.13|2010.13|2007.48|2007.48|2010.2|2010.2|2007.29|2007.29|0
1601560200000|2020-10-01 13:50:00|2007.61|2007.61|2007.8|2007.8|2010.56|2010.56|2007.51|2007.51|0
1601560500000|2020-10-01 13:55:00|2007.61|2007.61|2007.29|2007.29|2008.07|2008.07|2007.1|2007.1|0
1601560800000|2020-10-01 14:00:00|2007.08|2007.08|2008.61|2008.61|2010.73|2010.73|2006.11|2006.11|0
1601561100000|2020-10-01 14:05:00|2008.4|2008.4|2003.11|2003.11|2009.61|2009.61|2003.11|2003.11|0
1601561400000|2020-10-01 14:10:00|2003.08|2003.08|2005.59|2005.59|2005.63|2005.63|2002.22|2002.22|0
1601561700000|2020-10-01 14:15:00|2005.42|2005.42|2005.92|2005.92|2006.45|2006.45|2003.71|2003.71|0
1601562000000|2020-10-01 14:20:00|2006.14|2006.14|2008.47|2008.47|2009.51|2009.51|2006.14|2006.14|0
1601562300000|2020-10-01 14:25:00|2008.69|2008.69|2006.27|2006.27|2008.69|2008.69|2006.27|2006.27|0
1601562600000|2020-10-01 14:30:00|2006.49|2006.49|2010.28|2010.28|2010.28|2010.28|2006.36|2006.36|0
1601562900000|2020-10-01 14:35:00|2010.18|2010.18|2014.41|2014.41|2014.75|2014.75|2009.88|2009.88|0
1601563200000|2020-10-01 14:40:00|2014.35|2014.35|2013.06|2013.06|2014.81|2014.81|2011.72|2011.72|0
1601563500000|2020-10-01 14:45:00|2013.34|2013.34|2013.94|2013.94|2014.56|2014.56|2012.37|2012.37|0
1601563800000|2020-10-01 14:50:00|2013.84|2013.84|2015.29|2015.29|2015.48|2015.48|2013.77|2013.77|0
1601564100000|2020-10-01 14:55:00|2015.33|2015.33|2016.46|2016.46|2016.59|2016.59|2015.12|2015.12|0
1601564400000|2020-10-01 15:00:00|2016.73|2016.73|2019.39|2019.39|2019.45|2019.45|2014.71|2014.71|0
1601564700000|2020-10-01 15:05:00|2019.17|2019.17|2017.63|2017.63|2019.17|2019.17|2016.87|2016.87|0
1601565000000|2020-10-01 15:10:00|2017.41|2017.41|2016.93|2016.93|2017.41|2017.41|2015.93|2015.93|0
1601565300000|2020-10-01 15:15:00|2017.04|2017.04|2015.83|2015.83|2017.28|2017.28|2015.35|2015.35|0
1601565600000|2020-10-01 15:20:00|2015.72|2015.72|2015.32|2015.32|2016.58|2016.58|2015.25|2015.25|0
1601565900000|2020-10-01 15:25:00|2015.28|2015.28|2014.6|2014.6|2016.56|2016.56|2014.34|2014.34|0
1601536500000|2020-10-01 07:15:00|2020.33|2020.33|2023.08|2023.08|2024.78|2024.78|2019.34|2019.34|0
1601536800000|2020-10-01 07:20:00|2023.14|2023.14|2025.41|2025.41|2025.84|2025.84|2022.01|2022.01|0
1601537100000|2020-10-01 07:25:00|2026.03|2026.03|2017.57|2017.57|2026.03|2026.03|2017.02|2017.02|0
1601537400000|2020-10-01 07:30:00|2017.43|2017.43|2017.14|2017.14|2017.43|2017.43|2014.76|2014.76|0
1601537700000|2020-10-01 07:35:00|2017.01|2017.01|2021.85|2021.85|2023.26|2023.26|2016.76|2016.76|0
1601538000000|2020-10-01 07:40:00|2021.57|2021.57|2021.51|2021.51|2023.48|2023.48|2019.9|2019.9|0
1601538300000|2020-10-01 07:45:00|2021.45|2021.45|2022.94|2022.94|2023.62|2023.62|2021.15|2021.15|0
1601538600000|2020-10-01 07:50:00|2023.38|2023.38|2023.11|2023.11|2024.04|2024.04|2022.67|2022.67|0
1601538900000|2020-10-01 07:55:00|2023.14|2023.14|2024.59|2024.59|2025.31|2025.31|2023.14|2023.14|0
1601539200000|2020-10-01 08:00:00|2024.32|2024.32|2021.95|2021.95|2024.32|2024.32|2020.82|2020.82|0
1601539500000|2020-10-01 08:05:00|2022.22|2022.22|2024.31|2024.31|2025.97|2025.97|2022.22|2022.22|0
1601539800000|2020-10-01 08:10:00|2023.77|2023.77|2023.58|2023.58|2025.7|2025.7|2022.59|2022.59|0
1601540100000|2020-10-01 08:15:00|2023.79|2023.79|2025.48|2025.48|2025.48|2025.48|2023.79|2023.79|0
1601540400000|2020-10-01 08:20:00|2025.75|2025.75|2024.03|2024.03|2026.18|2026.18|2024|2024|0
1601540700000|2020-10-01 08:25:00|2023.6|2023.6|2019.29|2019.29|2023.6|2023.6|2018.89|2018.89|0
1601541000000|2020-10-01 08:30:00|2019.08|2019.08|2014.3|2014.3|2019.08|2019.08|2014.08|2014.08|0
1601541300000|2020-10-01 08:35:00|2014.73|2014.73|2013.61|2013.61|2014.73|2014.73|2011.91|2011.91|0
1601541600000|2020-10-01 08:40:00|2013.71|2013.71|2014.28|2014.28|2016.27|2016.27|2013.18|2013.18|0
1601541900000|2020-10-01 08:45:00|2014.47|2014.47|2017.1|2017.1|2017.1|2017.1|2014.44|2014.44|0
1601542200000|2020-10-01 08:50:00|2017.37|2017.37|2014.35|2014.35|2017.41|2017.41|2014.16|2014.16|0
1601542500000|2020-10-01 08:55:00|2014.48|2014.48|2014.06|2014.06|2014.68|2014.68|2013.77|2013.77|0
1601542800000|2020-10-01 09:00:00|2014.03|2014.03|2019.48|2019.48|2019.7|2019.7|2013.83|2013.83|0
1601543100000|2020-10-01 09:05:00|2019.7|2019.7|2019.3|2019.3|2021.21|2021.21|2019.26|2019.26|0
1601543400000|2020-10-01 09:10:00|2019.4|2019.4|2019.38|2019.38|2020.02|2020.02|2019.12|2019.12|0
1601543700000|2020-10-01 09:15:00|2019.25|2019.25|2020.45|2020.45|2021.22|2021.22|2019.13|2019.13|0
1601544000000|2020-10-01 09:20:00|2020.7|2020.7|2021.93|2021.93|2022.25|2022.25|2020.41|2020.41|0
1601544300000|2020-10-01 09:25:00|2022.43|2022.43|2022.77|2022.77|2022.95|2022.95|2021.54|2021.54|0
1601544600000|2020-10-01 09:30:00|2022.43|2022.43|2021.95|2021.95|2023.19|2023.19|2021.77|2021.77|0
1601544900000|2020-10-01 09:35:00|2022.16|2022.16|2026.73|2026.73|2026.73|2026.73|2022.07|2022.07|0
1601545200000|2020-10-01 09:40:00|2026.98|2026.98|2026.59|2026.59|2027.38|2027.38|2026.48|2026.48|0
1601545500000|2020-10-01 09:45:00|2027.03|2027.03|2026.05|2026.05|2027.03|2027.03|2026.05|2026.05|0
1601545800000|2020-10-01 09:50:00|2026.27|2026.27|2029.62|2029.62|2029.8|2029.8|2025.36|2025.36|0
1601546100000|2020-10-01 09:55:00|2029.34|2029.34|2032.15|2032.15|2033.34|2033.34|2029.34|2029.34|0
1601546400000|2020-10-01 10:00:00|2031.28|2031.28|2030.09|2030.09|2032.07|2032.07|2030.03|2030.03|0
1601546700000|2020-10-01 10:05:00|2029.81|2029.81|2027.67|2027.67|2029.81|2029.81|2027.67|2027.67|0
1601547000000|2020-10-01 10:10:00|2027.4|2027.4|2025.3|2025.3|2027.4|2027.4|2025.3|2025.3|0
1601547300000|2020-10-01 10:15:00|2024|2024|2021.41|2021.41|2024|2024|2021.31|2021.31|0
1601547600000|2020-10-01 10:20:00|2021.24|2021.24|2020.73|2020.73|2021.29|2021.29|2020.28|2020.28|0
1601547900000|2020-10-01 10:25:00|2020.48|2020.48|2022.68|2022.68|2022.68|2022.68|2020.35|2020.35|0
1601548200000|2020-10-01 10:30:00|2022.89|2022.89|2024.41|2024.41|2024.85|2024.85|2021.91|2021.91|0
1601548500000|2020-10-01 10:35:00|2024.63|2024.63|2024.4|2024.4|2025.41|2025.41|2024.18|2024.18|0
1601548800000|2020-10-01 10:40:00|2024.5|2024.5|2025.1|2025.1|2025.23|2025.23|2024.44|2024.44|0
1601549100000|2020-10-01 10:45:00|2024.82|2024.82|2023.03|2023.03|2024.82|2024.82|2022.67|2022.67|0
1601549400000|2020-10-01 10:50:00|2022.14|2022.14|2022.1|2022.1|2022.45|2022.45|2021.88|2021.88|0
1601549700000|2020-10-01 10:55:00|2022.31|2022.31|2022.3|2022.3|2023.49|2023.49|2022.18|2022.18|0
1601550000000|2020-10-01 11:00:00|2022.18|2022.18|2023.61|2023.61|2024.05|2024.05|2022.18|2022.18|0
1601550300000|2020-10-01 11:05:00|2023.55|2023.55|2022.35|2022.35|2023.55|2023.55|2021.24|2021.24|0
1601550600000|2020-10-01 11:10:00|2022.56|2022.56|2025.25|2025.25|2025.51|2025.51|2022.56|2022.56|0
1601550900000|2020-10-01 11:15:00|2024.82|2024.82|2022.05|2022.05|2024.82|2024.82|2022.05|2022.05|0
1601551200000|2020-10-01 11:20:00|2022.24|2022.24|2022.8|2022.8|2023.03|2023.03|2021.95|2021.95|0
1601551500000|2020-10-01 11:25:00|2023.24|2023.24|2025.8|2025.8|2026.02|2026.02|2022.97|2022.97|0
1601551800000|2020-10-01 11:30:00|2025.77|2025.77|2023.53|2023.53|2026.21|2026.21|2023.53|2023.53|0
1601552100000|2020-10-01 11:35:00|2023.5|2023.5|2021.58|2021.58|2023.5|2023.5|2021.58|2021.58|0
1601552400000|2020-10-01 11:40:00|2022.23|2022.23|2020.28|2020.28|2022.6|2022.6|2019.66|2019.66|0
1601552700000|2020-10-01 11:45:00|2020.04|2020.04|2018.33|2018.33|2020.04|2020.04|2017.43|2017.43|0
1601553000000|2020-10-01 11:50:00|2018.29|2018.29|2017.23|2017.23|2018.62|2018.62|2016.83|2016.83|0
1601553300000|2020-10-01 11:55:00|2017.44|2017.44|2016.65|2016.65|2019.05|2019.05|2016.65|2016.65|0
1601553600000|2020-10-01 12:00:00|2016.59|2016.59|2015.21|2015.21|2016.59|2016.59|2015.05|2015.05|0
1601553900000|2020-10-01 12:05:00|2015|2015|2011.06|2011.06|2015|2015|2009.57|2009.57|0
1601554200000|2020-10-01 12:10:00|2011.03|2011.03|2009.58|2009.58|2011.17|2011.17|2009.05|2009.05|0
1601554500000|2020-10-01 12:15:00|2009.52|2009.52|2007.2|2007.2|2009.63|2009.63|2006.15|2006.15|0
1601554800000|2020-10-01 12:20:00|2006.64|2006.64|2004.51|2004.51|2006.64|2006.64|2004.47|2004.47|0
1601555100000|2020-10-01 12:25:00|2003.86|2003.86|2008.54|2008.54|2008.77|2008.77|2003.76|2003.76|0
1601555400000|2020-10-01 12:30:00|2008.64|2008.64|2006.31|2006.31|2008.64|2008.64|2006.31|2006.31|0
1601555700000|2020-10-01 12:35:00|2006.19|2006.19|2007.94|2007.94|2008.07|2008.07|2005.97|2005.97|0
1601556000000|2020-10-01 12:40:00|2007.83|2007.83|2006.06|2006.06|2007.94|2007.94|2006.03|2006.03|0
1601556300000|2020-10-01 12:45:00|2005.79|2005.79|2005.01|2005.01|2006.06|2006.06|2004.39|2004.39|0
1601556600000|2020-10-01 12:50:00|2005.23|2005.23|2009.13|2009.13|2009.28|2009.28|2004.72|2004.72|0
1601556900000|2020-10-01 12:55:00|2008.7|2008.7|2008.83|2008.83|2008.9|2008.9|2008.05|2008.05|0
1601557200000|2020-10-01 13:00:00|2008.9|2008.9|2012.25|2012.25|2012.25|2012.25|2008.9|2008.9|0
1601557500000|2020-10-01 13:05:00|2012.68|2012.68|2010.33|2010.33|2013.3|2013.3|2009.92|2009.92|0
1601557800000|2020-10-01 13:10:00|2010.06|2010.06|2012.52|2012.52|2012.78|2012.78|2009.62|2009.62|0
1601558100000|2020-10-01 13:15:00|2012.42|2012.42|2010.2|2010.2|2012.42|2012.42|2010.2|2010.2|0
1601558400000|2020-10-01 13:20:00|2010.03|2010.03|2010.29|2010.29|2010.64|2010.64|2009.82|2009.82|0
1601558700000|2020-10-01 13:25:00|2010.07|2010.07|2009.71|2009.71|2011.42|2011.42|2009.49|2009.49|0
1601559000000|2020-10-01 13:30:00|2009.81|2009.81|2013.17|2013.17|2013.17|2013.17|2009.46|2009.46|0
1601559300000|2020-10-01 13:35:00|2013.1|2013.1|2012.87|2012.87|2014.45|2014.45|2012.43|2012.43|0
1601559600000|2020-10-01 13:40:00|2012.97|2012.97|2010.38|2010.38|2013.97|2013.97|2010.38|2010.38|0
1601559900000|2020-10-01 13:45:00|2010.13|2010.13|2007.48|2007.48|2010.2|2010.2|2007.29|2007.29|0
1601560200000|2020-10-01 13:50:00|2007.61|2007.61|2007.8|2007.8|2010.56|2010.56|2007.51|2007.51|0
1601560500000|2020-10-01 13:55:00|2007.61|2007.61|2007.29|2007.29|2008.07|2008.07|2007.1|2007.1|0
1601560800000|2020-10-01 14:00:00|2007.08|2007.08|2008.61|2008.61|2010.73|2010.73|2006.11|2006.11|0
1601561100000|2020-10-01 14:05:00|2008.4|2008.4|2003.11|2003.11|2009.61|2009.61|2003.11|2003.11|0
1601561400000|2020-10-01 14:10:00|2003.08|2003.08|2005.59|2005.59|2005.63|2005.63|2002.22|2002.22|0
1601561700000|2020-10-01 14:15:00|2005.42|2005.42|2005.92|2005.92|2006.45|2006.45|2003.71|2003.71|0
1601562000000|2020-10-01 14:20:00|2006.14|2006.14|2008.47|2008.47|2009.51|2009.51|2006.14|2006.14|0
1601562300000|2020-10-01 14:25:00|2008.69|2008.69|2006.27|2006.27|2008.69|2008.69|2006.27|2006.27|0
1601562600000|2020-10-01 14:30:00|2006.49|2006.49|2010.28|2010.28|2010.28|2010.28|2006.36|2006.36|0
1601562900000|2020-10-01 14:35:00|2010.18|2010.18|2014.41|2014.41|2014.75|2014.75|2009.88|2009.88|0
1601563200000|2020-10-01 14:40:00|2014.35|2014.35|2013.06|2013.06|2014.81|2014.81|2011.72|2011.72|0
1601563500000|2020-10-01 14:45:00|2013.34|2013.34|2013.94|2013.94|2014.56|2014.56|2012.37|2012.37|0
1601563800000|2020-10-01 14:50:00|2013.84|2013.84|2015.29|2015.29|2015.48|2015.48|2013.77|2013.77|0
1601564100000|2020-10-01 14:55:00|2015.33|2015.33|2016.46|2016.46|2016.59|2016.59|2015.12|2015.12|0
1601564400000|2020-10-01 15:00:00|2016.73|2016.73|2019.39|2019.39|2019.45|2019.45|2014.71|2014.71|0
1601564700000|2020-10-01 15:05:00|2019.17|2019.17|2017.63|2017.63|2019.17|2019.17|2016.87|2016.87|0
1601565000000|2020-10-01 15:10:00|2017.41|2017.41|2016.93|2016.93|2017.41|2017.41|2015.93|2015.93|0
1601565300000|2020-10-01 15:15:00|2017.04|2017.04|2015.83|2015.83|2017.28|2017.28|2015.35|2015.35|0
1601565600000|2020-10-01 15:20:00|2015.72|2015.72|2015.32|2015.32|2016.58|2016.58|2015.25|2015.25|0
1601565900000|2020-10-01 15:25:00|2015.28|2015.28|2014.6|2014.6|2016.56|2016.56|2014.34|2014.34|0
1601622900000|2020-10-02 07:15:00|1996.93|1996.93|1999.93|1999.93|1999.93|1999.93|1996.84|1996.84|0
1601623200000|2020-10-02 07:20:00|1999.28|1999.28|1999.05|1999.05|2000.64|2000.64|1996.57|1996.57|0
1601623500000|2020-10-02 07:25:00|1999.48|1999.48|1997.02|1997.02|1999.48|1999.48|1997.02|1997.02|0
1601623800000|2020-10-02 07:30:00|1996.37|1996.37|1996.19|1996.19|1997.06|1997.06|1994.77|1994.77|0
1601624100000|2020-10-02 07:35:00|1995.98|1995.98|1996.12|1996.12|1996.62|1996.62|1995.21|1995.21|0
1601624400000|2020-10-02 07:40:00|1996.62|1996.62|1999.61|1999.61|1999.73|1999.73|1996.62|1996.62|0
1601624700000|2020-10-02 07:45:00|1999.17|1999.17|1995.51|1995.51|1999.17|1999.17|1995.51|1995.51|0
1601625000000|2020-10-02 07:50:00|1995.58|1995.58|1995.45|1995.45|1996.73|1996.73|1994.64|1994.64|0
1601625300000|2020-10-02 07:55:00|1995.39|1995.39|1993.28|1993.28|1995.7|1995.7|1993.28|1993.28|0
1601625600000|2020-10-02 08:00:00|1993.55|1993.55|1996.92|1996.92|1996.92|1996.92|1993.55|1993.55|0
1601625900000|2020-10-02 08:05:00|1996.79|1996.79|1993.1|1993.1|1997.34|1997.34|1993.1|1993.1|0
1601626200000|2020-10-02 08:10:00|1992.85|1992.85|1993.81|1993.81|1993.81|1993.81|1991.8|1991.8|0
1601626500000|2020-10-02 08:15:00|1993.86|1993.86|1995.21|1995.21|1995.21|1995.21|1993.16|1993.16|0
1601626800000|2020-10-02 08:20:00|1995.15|1995.15|1994.67|1994.67|1995.15|1995.15|1994.08|1994.08|0
1601627100000|2020-10-02 08:25:00|1994.85|1994.85|1995.26|1995.26|1995.84|1995.84|1994.73|1994.73|0
1601627400000|2020-10-02 08:30:00|1994.98|1994.98|1994.06|1994.06|1994.98|1994.98|1992.68|1992.68|0
1601627700000|2020-10-02 08:35:00|1994.13|1994.13|1996.55|1996.55|1996.55|1996.55|1994.13|1994.13|0
1601628000000|2020-10-02 08:40:00|1996.36|1996.36|1995.22|1995.22|1997.04|1997.04|1995.22|1995.22|0
1601628300000|2020-10-02 08:45:00|1995.28|1995.28|1996.43|1996.43|1997.29|1997.29|1995.28|1995.28|0
1601628600000|2020-10-02 08:50:00|1996.68|1996.68|1997.12|1997.12|1998.32|1998.32|1996.68|1996.68|0
1601628900000|2020-10-02 08:55:00|1997.54|1997.54|1997.55|1997.55|1997.96|1997.96|1997.27|1997.27|0
1601629200000|2020-10-02 09:00:00|1997.46|1997.46|1999.57|1999.57|1999.57|1999.57|1997.33|1997.33|0
1601629500000|2020-10-02 09:05:00|1999.25|1999.25|1999.38|1999.38|1999.97|1999.97|1998.57|1998.57|0
1601629800000|2020-10-02 09:10:00|1999.32|1999.32|1999.15|1999.15|1999.33|1999.33|1998.75|1998.75|0
1601630100000|2020-10-02 09:15:00|1998.72|1998.72|1998.35|1998.35|1998.72|1998.72|1997.47|1997.47|0
1601630400000|2020-10-02 09:20:00|1998.62|1998.62|2000.07|2000.07|2000.16|2000.16|1998.62|1998.62|0
1601630700000|2020-10-02 09:25:00|2000.18|2000.18|1998.55|1998.55|2000.18|2000.18|1998.55|1998.55|0
1601631000000|2020-10-02 09:30:00|1998.3|1998.3|1996.65|1996.65|1998.3|1998.3|1996.65|1996.65|0
1601631300000|2020-10-02 09:35:00|1996.55|1996.55|1992.48|1992.48|1996.55|1996.55|1992.48|1992.48|0
1601631600000|2020-10-02 09:40:00|1992.54|1992.54|1991.17|1991.17|1992.92|1992.92|1991.17|1991.17|0
1601631900000|2020-10-02 09:45:00|1990.73|1990.73|1988.95|1988.95|1991.17|1991.17|1988.73|1988.73|0
1601632200000|2020-10-02 09:50:00|1988.68|1988.68|1989.97|1989.97|1989.97|1989.97|1988.21|1988.21|0
1601632500000|2020-10-02 09:55:00|1989.91|1989.91|1988.9|1988.9|1989.91|1989.91|1988.69|1988.69|0
1601632800000|2020-10-02 10:00:00|1988.72|1988.72|1986.84|1986.84|1988.87|1988.87|1986.84|1986.84|0
1601633100000|2020-10-02 10:05:00|1986.87|1986.87|1987.72|1987.72|1987.96|1987.96|1986.2|1986.2|0
1601633400000|2020-10-02 10:10:00|1987.91|1987.91|1988.69|1988.69|1988.69|1988.69|1987.58|1987.58|0
1601633700000|2020-10-02 10:15:00|1988.59|1988.59|1988.64|1988.64|1988.77|1988.77|1988.46|1988.46|0
1601634000000|2020-10-02 10:20:00|1988.83|1988.83|1989.17|1989.17|1989.17|1989.17|1988.13|1988.13|0
1601634300000|2020-10-02 10:25:00|1989.23|1989.23|1991.32|1991.32|1991.57|1991.57|1989.23|1989.23|0
1601634600000|2020-10-02 10:30:00|1991.51|1991.51|1994.21|1994.21|1994.21|1994.21|1991.51|1991.51|0
1601634900000|2020-10-02 10:35:00|1994.31|1994.31|1993.26|1993.26|1994.31|1994.31|1992.87|1992.87|0
1601635200000|2020-10-02 10:40:00|1993.69|1993.69|1994.95|1994.95|1994.95|1994.95|1993.69|1993.69|0
1601635500000|2020-10-02 10:45:00|1994.68|1994.68|1995.22|1995.22|1995.3|1995.3|1994.47|1994.47|0
1601635800000|2020-10-02 10:50:00|1995.28|1995.28|1996.23|1996.23|1996.38|1996.38|1995.28|1995.28|0
1601636100000|2020-10-02 10:55:00|1996.45|1996.45|1997.35|1997.35|1997.53|1997.53|1995.81|1995.81|0
1601636400000|2020-10-02 11:00:00|1997.45|1997.45|2000.24|2000.24|2000.24|2000.24|1997.45|1997.45|0
1601636700000|2020-10-02 11:05:00|2000.18|2000.18|1997.82|1997.82|2000.83|2000.83|1997.37|1997.37|0
1601637000000|2020-10-02 11:10:00|1997.6|1997.6|1997.67|1997.67|1998.47|1998.47|1997.6|1997.6|0
1601637300000|2020-10-02 11:15:00|1997.89|1997.89|1996.22|1996.22|1997.89|1997.89|1996.22|1996.22|0
1601637600000|2020-10-02 11:20:00|1997.08|1997.08|1997.39|1997.39|1997.71|1997.71|1996.83|1996.83|0
1601637900000|2020-10-02 11:25:00|1997.15|1997.15|1996.85|1996.85|1997.22|1997.22|1996.41|1996.41|0
1601638200000|2020-10-02 11:30:00|1997.28|1997.28|1994.96|1994.96|1997.93|1997.93|1994.96|1994.96|0
1601638500000|2020-10-02 11:35:00|1994.75|1994.75|1995.41|1995.41|1995.59|1995.59|1994.75|1994.75|0
1601638800000|2020-10-02 11:40:00|1995.85|1995.85|1994.41|1994.41|1995.85|1995.85|1994.41|1994.41|0
1601639100000|2020-10-02 11:45:00|1994.48|1994.48|1995.67|1995.67|1995.67|1995.67|1994.36|1994.36|0
1601639400000|2020-10-02 11:50:00|1995.63|1995.63|1994.27|1994.27|1995.63|1995.63|1994.27|1994.27|0
1601639700000|2020-10-02 11:55:00|1994.21|1994.21|1992.94|1992.94|1994.21|1994.21|1992.29|1992.29|0
1601640000000|2020-10-02 12:00:00|1992.89|1992.89|1994.29|1994.29|1994.29|1994.29|1992.89|1992.89|0
1601640300000|2020-10-02 12:05:00|1993.75|1993.75|1994.61|1994.61|1994.61|1994.61|1993.71|1993.71|0
1601640600000|2020-10-02 12:10:00|1994.67|1994.67|1994.6|1994.6|1995.23|1995.23|1994.39|1994.39|0
1601640900000|2020-10-02 12:15:00|1994.72|1994.72|1994.88|1994.88|1994.92|1994.92|1994.25|1994.25|0
1601641200000|2020-10-02 12:20:00|1995|1995|1994.69|1994.69|1995.3|1995.3|1994.47|1994.47|0
1601641500000|2020-10-02 12:25:00|1995.12|1995.12|1995.79|1995.79|1995.82|1995.82|1994.13|1994.13|0
1601641800000|2020-10-02 12:30:00|1995.69|1995.69|1994.37|1994.37|1995.75|1995.75|1994.29|1994.29|0
1601642100000|2020-10-02 12:35:00|1994.24|1994.24|1993.24|1993.24|1994.24|1994.24|1992.92|1992.92|0
1601642400000|2020-10-02 12:40:00|1993.12|1993.12|1992.46|1992.46|1993.16|1993.16|1992.46|1992.46|0
1601642700000|2020-10-02 12:45:00|1991.59|1991.59|1990.72|1990.72|1991.81|1991.81|1990.72|1990.72|0
1601643000000|2020-10-02 12:50:00|1991.26|1991.26|1989.81|1989.81|1991.39|1991.39|1989.59|1989.59|0
1601643300000|2020-10-02 12:55:00|1989.99|1989.99|1990.5|1990.5|1990.5|1990.5|1989.99|1989.99|0
1601643600000|2020-10-02 13:00:00|1990.43|1990.43|1990.31|1990.31|1991.23|1991.23|1989.54|1989.54|0
1601643900000|2020-10-02 13:05:00|1990.38|1990.38|1988.24|1988.24|1990.38|1990.38|1988.1|1988.1|0
1601644200000|2020-10-02 13:10:00|1988.37|1988.37|1988.17|1988.17|1989.16|1989.16|1988.17|1988.17|0
1601644500000|2020-10-02 13:15:00|1987.89|1987.89|1988.95|1988.95|1988.95|1988.95|1987.39|1987.39|0
1601644800000|2020-10-02 13:20:00|1988.9|1988.9|1988.74|1988.74|1988.9|1988.9|1988.27|1988.27|0
1601645100000|2020-10-02 13:25:00|1988.68|1988.68|1988.85|1988.85|1988.92|1988.92|1987.77|1987.77|0
1601645400000|2020-10-02 13:30:00|1988.78|1988.78|1997.38|1997.38|1997.38|1997.38|1988.78|1988.78|0
1601645700000|2020-10-02 13:35:00|1997.48|1997.48|1997.57|1997.57|1997.8|1997.8|1995.78|1995.78|0
1601646000000|2020-10-02 13:40:00|1997.79|1997.79|1998.11|1998.11|1998.23|1998.23|1995.99|1995.99|0
1601646300000|2020-10-02 13:45:00|1998.04|1998.04|1999.4|1999.4|1999.63|1999.63|1998.04|1998.04|0
1601646600000|2020-10-02 13:50:00|1999.83|1999.83|1996.66|1996.66|2000.02|2000.02|1996.2|1996.2|0
1601646900000|2020-10-02 13:55:00|1996.92|1996.92|1995.33|1995.33|1997.11|1997.11|1995.33|1995.33|0
1601647200000|2020-10-02 14:00:00|1995.3|1995.3|1996.24|1996.24|1997.17|1997.17|1994.86|1994.86|0
1601647500000|2020-10-02 14:05:00|1996.46|1996.46|1999.18|1999.18|1999.74|1999.74|1996.46|1996.46|0
1601647800000|2020-10-02 14:10:00|1999.24|1999.24|1996.48|1996.48|1999.46|1999.46|1996.48|1996.48|0
1601648100000|2020-10-02 14:15:00|1996.54|1996.54|1999|1999|1999.69|1999.69|1996.54|1996.54|0
1601648400000|2020-10-02 14:20:00|1998.93|1998.93|1998.35|1998.35|1999.46|1999.46|1998.29|1998.29|0
1601648700000|2020-10-02 14:25:00|1998.13|1998.13|1997.64|1997.64|1998.29|1998.29|1996.63|1996.63|0
1601649000000|2020-10-02 14:30:00|1997.61|1997.61|1997.13|1997.13|1998.31|1998.31|1996.31|1996.31|0
1601649300000|2020-10-02 14:35:00|1997.35|1997.35|1995.01|1995.01|1997.75|1997.75|1995.01|1995.01|0
1601649600000|2020-10-02 14:40:00|1994.98|1994.98|1996.56|1996.56|1996.56|1996.56|1994.56|1994.56|0
1601649900000|2020-10-02 14:45:00|1996.69|1996.69|1999.82|1999.82|2000.5|2000.5|1996.23|1996.23|0
1601650200000|2020-10-02 14:50:00|2000.1|2000.1|2000.78|2000.78|2001.59|2001.59|2000.1|2000.1|0
1601650500000|2020-10-02 14:55:00|2001.05|2001.05|2001.23|2001.23|2003.69|2003.69|2001.05|2001.05|0
1601650800000|2020-10-02 15:00:00|2001.2|2001.2|1999.19|1999.19|2001.2|2001.2|1999.12|1999.12|0
1601651100000|2020-10-02 15:05:00|1998.97|1998.97|2000.43|2000.43|2001.55|2001.55|1998.5|1998.5|0
1601651400000|2020-10-02 15:10:00|2000.24|2000.24|2000.67|2000.67|2001.48|2001.48|2000.24|2000.24|0
1601651700000|2020-10-02 15:15:00|2000.74|2000.74|1999.65|1999.65|2000.74|2000.74|1999.52|1999.52|0
1601652000000|2020-10-02 15:20:00|1999.68|1999.68|2001|2001|2002.86|2002.86|1999.56|1999.56|0
1601652300000|2020-10-02 15:25:00|2001.22|2001.22|2000.81|2000.81|2002.65|2002.65|1999.66|1999.66|0
1601882100000|2020-10-05 07:15:00|2011.08|2011.08|2012.44|2012.44|2013.4|2013.4|2011.08|2011.08|0
1601882400000|2020-10-05 07:20:00|2012.13|2012.13|2011.32|2011.32|2012.43|2012.43|2008.89|2008.89|0
1601882700000|2020-10-05 07:25:00|2011.48|2011.48|2011.49|2011.49|2011.49|2011.49|2008.71|2008.71|0
1601883000000|2020-10-05 07:30:00|2011.93|2011.93|2013.02|2013.02|2013.02|2013.02|2009.51|2009.51|0
1601883300000|2020-10-05 07:35:00|2013.21|2013.21|2016.76|2016.76|2017.64|2017.64|2013.21|2013.21|0
1601883600000|2020-10-05 07:40:00|2016.33|2016.33|2015.52|2015.52|2017.09|2017.09|2015.05|2015.05|0
1601883900000|2020-10-05 07:45:00|2015.48|2015.48|2015.53|2015.53|2016.48|2016.48|2015.48|2015.48|0
1601884200000|2020-10-05 07:50:00|2015.27|2015.27|2011.96|2011.96|2015.27|2015.27|2011.45|2011.45|0
1601884500000|2020-10-05 07:55:00|2011.75|2011.75|2014.75|2014.75|2014.82|2014.82|2011.75|2011.75|0
1601884800000|2020-10-05 08:00:00|2014.96|2014.96|2011.2|2011.2|2014.96|2014.96|2011.2|2011.2|0
1601885100000|2020-10-05 08:05:00|2011.27|2011.27|2012.72|2012.72|2014.17|2014.17|2011.27|2011.27|0
1601885400000|2020-10-05 08:10:00|2012.66|2012.66|2013.54|2013.54|2014.07|2014.07|2012.66|2012.66|0
1601885700000|2020-10-05 08:15:00|2013.44|2013.44|2009.65|2009.65|2013.62|2013.62|2009.65|2009.65|0
1601886000000|2020-10-05 08:20:00|2009.59|2009.59|2004.24|2004.24|2009.88|2009.88|2004.24|2004.24|0
1601886300000|2020-10-05 08:25:00|2004.31|2004.31|2006.53|2006.53|2006.61|2006.61|2004.31|2004.31|0
1601886600000|2020-10-05 08:30:00|2007.39|2007.39|2010.2|2010.2|2010.2|2010.2|2007.39|2007.39|0
1601886900000|2020-10-05 08:35:00|2010.26|2010.26|2009.26|2009.26|2011.1|2011.1|2009.26|2009.26|0
1601887200000|2020-10-05 08:40:00|2009.38|2009.38|2011.2|2011.2|2011.2|2011.2|2009.02|2009.02|0
1601887500000|2020-10-05 08:45:00|2011.39|2011.39|2011.46|2011.46|2012.91|2012.91|2011.39|2011.39|0
1601887800000|2020-10-05 08:50:00|2011.24|2011.24|2009.92|2009.92|2011.24|2011.24|2009.92|2009.92|0
1601888100000|2020-10-05 08:55:00|2010.02|2010.02|2010.65|2010.65|2010.73|2010.73|2009.98|2009.98|0
1601888400000|2020-10-05 09:00:00|2010.52|2010.52|2010.81|2010.81|2010.86|2010.86|2010.09|2010.09|0
1601888700000|2020-10-05 09:05:00|2010.87|2010.87|2010.81|2010.81|2011.74|2011.74|2010.81|2010.81|0
1601889000000|2020-10-05 09:10:00|2010.62|2010.62|2011.86|2011.86|2011.86|2011.86|2010.62|2010.62|0
1601889300000|2020-10-05 09:15:00|2011.77|2011.77|2012.37|2012.37|2013.14|2013.14|2011.77|2011.77|0
1601889600000|2020-10-05 09:20:00|2012.12|2012.12|2010.41|2010.41|2012.12|2012.12|2010.41|2010.41|0
1601889900000|2020-10-05 09:25:00|2010.28|2010.28|2011.86|2011.86|2012.24|2012.24|2010.04|2010.04|0
1601890200000|2020-10-05 09:30:00|2011.73|2011.73|2014.26|2014.26|2014.26|2014.26|2010.32|2010.32|0
1601890500000|2020-10-05 09:35:00|2014.53|2014.53|2013.92|2013.92|2014.53|2014.53|2013.33|2013.33|0
1601890800000|2020-10-05 09:40:00|2014.14|2014.14|2015.77|2015.77|2015.98|2015.98|2014.06|2014.06|0
1601891100000|2020-10-05 09:45:00|2016.41|2016.41|2015.71|2015.71|2016.41|2016.41|2015.46|2015.46|0
1601891400000|2020-10-05 09:50:00|2016.36|2016.36|2014.55|2014.55|2016.36|2016.36|2014.49|2014.49|0
1601891700000|2020-10-05 09:55:00|2014.45|2014.45|2015.18|2015.18|2015.4|2015.4|2013.52|2013.52|0
1601892000000|2020-10-05 10:00:00|2015.15|2015.15|2016.66|2016.66|2016.7|2016.7|2014.62|2014.62|0
1601892300000|2020-10-05 10:05:00|2016.56|2016.56|2015.98|2015.98|2017.92|2017.92|2015.98|2015.98|0
1601892600000|2020-10-05 10:10:00|2015.76|2015.76|2013.05|2013.05|2015.76|2015.76|2013.05|2013.05|0
1601892900000|2020-10-05 10:15:00|2013.22|2013.22|2015.19|2015.19|2015.19|2015.19|2013.22|2013.22|0
1601893200000|2020-10-05 10:20:00|2015.26|2015.26|2015.26|2015.26|2016.12|2016.12|2015.26|2015.26|0
1601893500000|2020-10-05 10:25:00|2015.29|2015.29|2014.49|2014.49|2016.03|2016.03|2014.49|2014.49|0
1601893800000|2020-10-05 10:30:00|2014.67|2014.67|2015.08|2015.08|2015.21|2015.21|2014.67|2014.67|0
1601894100000|2020-10-05 10:35:00|2015.11|2015.11|2014.79|2014.79|2015.11|2015.11|2014.43|2014.43|0
1601894400000|2020-10-05 10:40:00|2014.66|2014.66|2015.01|2015.01|2015.2|2015.2|2014.66|2014.66|0
1601894700000|2020-10-05 10:45:00|2014.74|2014.74|2015.73|2015.73|2015.73|2015.73|2014.7|2014.7|0
1601895000000|2020-10-05 10:50:00|2015.6|2015.6|2015.17|2015.17|2015.96|2015.96|2015.04|2015.04|0
1601895300000|2020-10-05 10:55:00|2015.6|2015.6|2016.29|2016.29|2016.32|2016.32|2015.45|2015.45|0
1601895600000|2020-10-05 11:00:00|2016.73|2016.73|2016.54|2016.54|2017.22|2017.22|2015.49|2015.49|0
1601895900000|2020-10-05 11:05:00|2016.4|2016.4|2016.14|2016.14|2016.86|2016.86|2015.97|2015.97|0
1601896200000|2020-10-05 11:10:00|2016.27|2016.27|2016.75|2016.75|2016.75|2016.75|2016.27|2016.27|0
1601896500000|2020-10-05 11:15:00|2016.61|2016.61|2016.99|2016.99|2017.05|2017.05|2016.29|2016.29|0
1601896800000|2020-10-05 11:20:00|2017.26|2017.26|2017.44|2017.44|2017.55|2017.55|2017.16|2017.16|0
1601897100000|2020-10-05 11:25:00|2017.25|2017.25|2018.03|2018.03|2018.06|2018.06|2017.18|2017.18|0
1601897400000|2020-10-05 11:30:00|2017.99|2017.99|2019.04|2019.04|2019.1|2019.1|2017.99|2017.99|0
1601897700000|2020-10-05 11:35:00|2019.11|2019.11|2018.18|2018.18|2019.17|2019.17|2018.18|2018.18|0
1601898000000|2020-10-05 11:40:00|2018.06|2018.06|2019.01|2019.01|2019.01|2019.01|2017.99|2017.99|0
1601898300000|2020-10-05 11:45:00|2019.23|2019.23|2020.05|2020.05|2020.22|2020.22|2019.12|2019.12|0
1601898600000|2020-10-05 11:50:00|2020.48|2020.48|2019.08|2019.08|2020.88|2020.88|2019.08|2019.08|0
1601898900000|2020-10-05 11:55:00|2019.12|2019.12|2018.79|2018.79|2019.54|2019.54|2018.79|2018.79|0
1601899200000|2020-10-05 12:00:00|2018.35|2018.35|2019.01|2019.01|2019.32|2019.32|2018.14|2018.14|0
1601899500000|2020-10-05 12:05:00|2019.33|2019.33|2018.72|2018.72|2019.45|2019.45|2018.72|2018.72|0
1601899800000|2020-10-05 12:10:00|2018.5|2018.5|2019.06|2019.06|2019.37|2019.37|2018.5|2018.5|0
1601900100000|2020-10-05 12:15:00|2018.96|2018.96|2018.29|2018.29|2019.02|2019.02|2018.29|2018.29|0
1601900400000|2020-10-05 12:20:00|2018.51|2018.51|2018.62|2018.62|2018.89|2018.89|2018.08|2018.08|0
1601900700000|2020-10-05 12:25:00|2018.18|2018.18|2017|2017|2018.18|2018.18|2016.45|2016.45|0
1601901000000|2020-10-05 12:30:00|2016.97|2016.97|2015.9|2015.9|2016.97|2016.97|2015.59|2015.59|0
1601901300000|2020-10-05 12:35:00|2015.77|2015.77|2015.11|2015.11|2016.02|2016.02|2014.77|2014.77|0
1601901600000|2020-10-05 12:40:00|2015.17|2015.17|2015.33|2015.33|2015.38|2015.38|2014.81|2014.81|0
1601901900000|2020-10-05 12:45:00|2015.77|2015.77|2016.77|2016.77|2016.84|2016.84|2015.77|2015.77|0
1601902200000|2020-10-05 12:50:00|2016.42|2016.42|2018.29|2018.29|2018.29|2018.29|2016.01|2016.01|0
1601902500000|2020-10-05 12:55:00|2018.51|2018.51|2017.46|2017.46|2018.51|2018.51|2016.82|2016.82|0
1601902800000|2020-10-05 13:00:00|2017.34|2017.34|2015.58|2015.58|2017.34|2017.34|2015.54|2015.54|0
1601903100000|2020-10-05 13:05:00|2015.54|2015.54|2013.13|2013.13|2015.54|2015.54|2013.13|2013.13|0
1601903400000|2020-10-05 13:10:00|2013.26|2013.26|2013.55|2013.55|2014.4|2014.4|2013.16|2013.16|0
1601903700000|2020-10-05 13:15:00|2013.77|2013.77|2015.81|2015.81|2015.89|2015.89|2013.77|2013.77|0
1601904000000|2020-10-05 13:20:00|2015.78|2015.78|2015.2|2015.2|2016.64|2016.64|2014.75|2014.75|0
1601904300000|2020-10-05 13:25:00|2015.17|2015.17|2014.34|2014.34|2015.52|2015.52|2013.69|2013.69|0
1601904600000|2020-10-05 13:30:00|2014.56|2014.56|2017.84|2017.84|2017.99|2017.99|2014.56|2014.56|0
1601904900000|2020-10-05 13:35:00|2017.77|2017.77|2020.24|2020.24|2021.16|2021.16|2017.23|2017.23|0
1601905200000|2020-10-05 13:40:00|2020.1|2020.1|2021.34|2021.34|2021.34|2021.34|2019.54|2019.54|0
1601905500000|2020-10-05 13:45:00|2021.24|2021.24|2021.19|2021.19|2021.37|2021.37|2020.27|2020.27|0
1601905800000|2020-10-05 13:50:00|2021.46|2021.46|2027.22|2027.22|2027.7|2027.7|2021.37|2021.37|0
1601906100000|2020-10-05 13:55:00|2027.35|2027.35|2026.66|2026.66|2027.57|2027.57|2026.38|2026.38|0
1601906400000|2020-10-05 14:00:00|2026.78|2026.78|2026.74|2026.74|2026.95|2026.95|2025.38|2025.38|0
1601906700000|2020-10-05 14:05:00|2026.9|2026.9|2029.74|2029.74|2029.79|2029.79|2026.9|2026.9|0
1601907000000|2020-10-05 14:10:00|2029.87|2029.87|2031.57|2031.57|2032.08|2032.08|2029.69|2029.69|0
1601907300000|2020-10-05 14:15:00|2031.84|2031.84|2023.26|2023.26|2031.84|2031.84|2023.26|2023.26|0
1601907600000|2020-10-05 14:20:00|2023.05|2023.05|2024.73|2024.73|2024.76|2024.76|2022.67|2022.67|0
1601907900000|2020-10-05 14:25:00|2024.67|2024.67|2025.86|2025.86|2026.47|2026.47|2024.67|2024.67|0
1601908200000|2020-10-05 14:30:00|2025.73|2025.73|2026.69|2026.69|2027.12|2027.12|2025.06|2025.06|0
1601908500000|2020-10-05 14:35:00|2026.51|2026.51|2025.37|2025.37|2026.72|2026.72|2025.37|2025.37|0
1601908800000|2020-10-05 14:40:00|2025.59|2025.59|2024.86|2024.86|2026.12|2026.12|2024.86|2024.86|0
1601909100000|2020-10-05 14:45:00|2025.08|2025.08|2025.55|2025.55|2025.62|2025.62|2024.61|2024.61|0
1601909400000|2020-10-05 14:50:00|2025.77|2025.77|2025.18|2025.18|2025.77|2025.77|2024.01|2024.01|0
1601909700000|2020-10-05 14:55:00|2025|2025|2027.54|2027.54|2027.63|2027.63|2025|2025|0
1601910000000|2020-10-05 15:00:00|2027.47|2027.47|2026.45|2026.45|2027.47|2027.47|2025.74|2025.74|0
1601910300000|2020-10-05 15:05:00|2026.58|2026.58|2024.79|2024.79|2026.58|2026.58|2024.62|2024.62|0
1601910600000|2020-10-05 15:10:00|2024.93|2024.93|2024.32|2024.32|2025.4|2025.4|2024.32|2024.32|0
1601910900000|2020-10-05 15:15:00|2024.29|2024.29|2024.35|2024.35|2025.11|2025.11|2023.55|2023.55|0
1601911200000|2020-10-05 15:20:00|2024.71|2024.71|2023.01|2023.01|2024.71|2024.71|2022.3|2022.3|0
1601911500000|2020-10-05 15:25:00|2022.79|2022.79|2022.03|2022.03|2024.01|2024.01|2022.03|2022.03|0
1601968500000|2020-10-06 07:15:00|2011.18|2011.18|2013.02|2013.02|2014.72|2014.72|2010.78|2010.78|0
1601968800000|2020-10-06 07:20:00|2012.8|2012.8|2014.06|2014.06|2015.09|2015.09|2012.8|2012.8|0
1601969100000|2020-10-06 07:25:00|2014.03|2014.03|2014.36|2014.36|2015.01|2015.01|2013.1|2013.1|0
1601969400000|2020-10-06 07:30:00|2014.25|2014.25|2009.24|2009.24|2014.25|2014.25|2008.61|2008.61|0
1601969700000|2020-10-06 07:35:00|2009.47|2009.47|2010.33|2010.33|2010.33|2010.33|2008.79|2008.79|0
1601970000000|2020-10-06 07:40:00|2010.44|2010.44|2007.24|2007.24|2010.66|2010.66|2006.37|2006.37|0
1601970300000|2020-10-06 07:45:00|2007.21|2007.21|2009.38|2009.38|2009.38|2009.38|2006.77|2006.77|0
1601970600000|2020-10-06 07:50:00|2009.49|2009.49|2009.05|2009.05|2009.76|2009.76|2008.83|2008.83|0
1601970900000|2020-10-06 07:55:00|2009.24|2009.24|2012.11|2012.11|2012.11|2012.11|2009.24|2009.24|0
1601971200000|2020-10-06 08:00:00|2012.08|2012.08|2009.93|2009.93|2012.3|2012.3|2009.93|2009.93|0
1601971500000|2020-10-06 08:05:00|2009.83|2009.83|2009.48|2009.48|2010.06|2010.06|2009.05|2009.05|0
1601971800000|2020-10-06 08:10:00|2009.45|2009.45|2009.99|2009.99|2011.22|2011.22|2009.45|2009.45|0
1601972100000|2020-10-06 08:15:00|2009.93|2009.93|2010.96|2010.96|2011.14|2011.14|2009.59|2009.59|0
1601972400000|2020-10-06 08:20:00|2010.78|2010.78|2012.55|2012.55|2013.11|2013.11|2010.46|2010.46|0
1601972700000|2020-10-06 08:25:00|2012.49|2012.49|2014.01|2014.01|2014.01|2014.01|2012.49|2012.49|0
1601973000000|2020-10-06 08:30:00|2014.11|2014.11|2014.36|2014.36|2014.51|2014.51|2012.86|2012.86|0
1601973300000|2020-10-06 08:35:00|2014.62|2014.62|2014.55|2014.55|2014.62|2014.62|2013.56|2013.56|0
1601973600000|2020-10-06 08:40:00|2014.52|2014.52|2015.57|2015.57|2015.57|2015.57|2014.49|2014.49|0
1601973900000|2020-10-06 08:45:00|2015.67|2015.67|2013.66|2013.66|2015.67|2015.67|2013.66|2013.66|0
1601974200000|2020-10-06 08:50:00|2013.79|2013.79|2014.01|2014.01|2014.24|2014.24|2013.36|2013.36|0
1601974500000|2020-10-06 08:55:00|2013.82|2013.82|2014.58|2014.58|2014.58|2014.58|2013.08|2013.08|0
1601974800000|2020-10-06 09:00:00|2014.64|2014.64|2013.21|2013.21|2014.64|2014.64|2013.21|2013.21|0
1601975100000|2020-10-06 09:05:00|2013.16|2013.16|2013.62|2013.62|2013.69|2013.69|2013.16|2013.16|0
1601975400000|2020-10-06 09:10:00|2014.06|2014.06|2015.05|2015.05|2015.11|2015.11|2014.06|2014.06|0
1601975700000|2020-10-06 09:15:00|2015.26|2015.26|2012.22|2012.22|2015.26|2015.26|2012.18|2012.18|0
1601976000000|2020-10-06 09:20:00|2011.94|2011.94|2010.39|2010.39|2012.04|2012.04|2010.27|2010.27|0
1601976300000|2020-10-06 09:25:00|2010.49|2010.49|2011.46|2011.46|2011.66|2011.66|2010.25|2010.25|0
1601976600000|2020-10-06 09:30:00|2011.9|2011.9|2008.75|2008.75|2011.9|2011.9|2008.75|2008.75|0
1601976900000|2020-10-06 09:35:00|2008.71|2008.71|2006.82|2006.82|2008.89|2008.89|2006.59|2006.59|0
1601977200000|2020-10-06 09:40:00|2007.24|2007.24|2007.48|2007.48|2007.96|2007.96|2007.21|2007.21|0
1601977500000|2020-10-06 09:45:00|2007.21|2007.21|2008.89|2008.89|2009.11|2009.11|2007.15|2007.15|0
1601977800000|2020-10-06 09:50:00|2009.02|2009.02|2010.81|2010.81|2010.81|2010.81|2008.99|2008.99|0
1601978100000|2020-10-06 09:55:00|2011.24|2011.24|2010.9|2010.9|2011.66|2011.66|2010.48|2010.48|0
1601978400000|2020-10-06 10:00:00|2011.01|2011.01|2009.85|2009.85|2011.54|2011.54|2008.96|2008.96|0
1601978700000|2020-10-06 10:05:00|2009.74|2009.74|2010.1|2010.1|2010.92|2010.92|2009.53|2009.53|0
1601979000000|2020-10-06 10:10:00|2010.14|2010.14|2010.14|2010.14|2010.27|2010.27|2009.93|2009.93|0
1601979300000|2020-10-06 10:15:00|2009.89|2009.89|2008.55|2008.55|2009.93|2009.93|2008.02|2008.02|0
1601979600000|2020-10-06 10:20:00|2008.51|2008.51|2009.1|2009.1|2009.1|2009.1|2008.29|2008.29|0
1601979900000|2020-10-06 10:25:00|2009.32|2009.32|2011.57|2011.57|2011.57|2011.57|2009.32|2009.32|0
1601980200000|2020-10-06 10:30:00|2011.46|2011.46|2008.92|2008.92|2011.46|2011.46|2008.92|2008.92|0
1601980500000|2020-10-06 10:35:00|2008.67|2008.67|2009.49|2009.49|2009.81|2009.81|2008.67|2008.67|0
1601980800000|2020-10-06 10:40:00|2009.56|2009.56|2008.91|2008.91|2009.56|2009.56|2008.52|2008.52|0
1601981100000|2020-10-06 10:45:00|2008.67|2008.67|2007.92|2007.92|2008.98|2008.98|2007.92|2007.92|0
1601981400000|2020-10-06 10:50:00|2007.79|2007.79|2006.85|2006.85|2008.51|2008.51|2006.85|2006.85|0
1601981700000|2020-10-06 10:55:00|2007.06|2007.06|2008.16|2008.16|2008.16|2008.16|2006.44|2006.44|0
1601982000000|2020-10-06 11:00:00|2008.59|2008.59|2009.14|2009.14|2009.58|2009.58|2008.28|2008.28|0
1601982300000|2020-10-06 11:05:00|2009.3|2009.3|2008.51|2008.51|2009.3|2009.3|2008.44|2008.44|0
1601982600000|2020-10-06 11:10:00|2008.61|2008.61|2008.17|2008.17|2008.61|2008.61|2008.14|2008.14|0
1601982900000|2020-10-06 11:15:00|2008.06|2008.06|2009.24|2009.24|2009.51|2009.51|2008.06|2008.06|0
1601983200000|2020-10-06 11:20:00|2009.14|2009.14|2009.77|2009.77|2009.99|2009.99|2008.81|2008.81|0
1601983500000|2020-10-06 11:25:00|2009.74|2009.74|2009.78|2009.78|2009.78|2009.78|2008.67|2008.67|0
1601983800000|2020-10-06 11:30:00|2009.9|2009.9|2010.28|2010.28|2010.58|2010.58|2009.9|2009.9|0
1601984100000|2020-10-06 11:35:00|2010.34|2010.34|2010.06|2010.06|2011.02|2011.02|2009.8|2009.8|0
1601984400000|2020-10-06 11:40:00|2010.12|2010.12|2009.41|2009.41|2010.2|2010.2|2009.36|2009.36|0
1601984700000|2020-10-06 11:45:00|2009.85|2009.85|2008|2008|2009.85|2009.85|2008|2008|0
1601985000000|2020-10-06 11:50:00|2007.78|2007.78|2006.49|2006.49|2007.78|2007.78|2006.39|2006.39|0
1601985300000|2020-10-06 11:55:00|2006.27|2006.27|2005.1|2005.1|2006.27|2006.27|2005.03|2005.03|0
1601985600000|2020-10-06 12:00:00|2005.03|2005.03|2003.12|2003.12|2005.03|2005.03|2002.87|2002.87|0
1601985900000|2020-10-06 12:05:00|2003.19|2003.19|2002.69|2002.69|2003.92|2003.92|2002.69|2002.69|0
1601986200000|2020-10-06 12:10:00|2002.57|2002.57|2000.59|2000.59|2002.76|2002.76|2000.59|2000.59|0
1601986500000|2020-10-06 12:15:00|2001.03|2001.03|2000.47|2000.47|2001.03|2001.03|1999.65|1999.65|0
1601986800000|2020-10-06 12:20:00|2000.69|2000.69|2000.78|2000.78|2001.45|2001.45|2000.69|2000.69|0
1601987100000|2020-10-06 12:25:00|2000.19|2000.19|1998.48|1998.48|2000.19|2000.19|1998.48|1998.48|0
1601987400000|2020-10-06 12:30:00|1998.35|1998.35|2000.49|2000.49|2000.49|2000.49|1998.26|1998.26|0
1601987700000|2020-10-06 12:35:00|2000.71|2000.71|2000.68|2000.68|2001.35|2001.35|2000.42|2000.42|0
1601988000000|2020-10-06 12:40:00|2000.47|2000.47|2000.08|2000.08|2000.47|2000.47|1999.94|1999.94|0
1601988300000|2020-10-06 12:45:00|2000.25|2000.25|2001.03|2001.03|2001.06|2001.06|2000.08|2000.08|0
1601988600000|2020-10-06 12:50:00|2001.14|2001.14|2004.88|2004.88|2005.92|2005.92|2001|2001|0
1601988900000|2020-10-06 12:55:00|2004.99|2004.99|2004.54|2004.54|2004.99|2004.99|2003.93|2003.93|0
1601989200000|2020-10-06 13:00:00|2004.98|2004.98|2002.13|2002.13|2004.98|2004.98|2002.06|2002.06|0
1601989500000|2020-10-06 13:05:00|2002.56|2002.56|2003.17|2003.17|2003.45|2003.45|2001.8|2001.8|0
1601989800000|2020-10-06 13:10:00|2003.11|2003.11|2002.65|2002.65|2003.66|2003.66|2002.43|2002.43|0
1601990100000|2020-10-06 13:15:00|2002.58|2002.58|2002.23|2002.23|2003.68|2003.68|2002.23|2002.23|0
1601990400000|2020-10-06 13:20:00|2002.36|2002.36|2002.48|2002.48|2003.02|2003.02|2002.04|2002.04|0
1601990700000|2020-10-06 13:25:00|2002.42|2002.42|2002|2002|2002.42|2002.42|2001.61|2001.61|0
1601991000000|2020-10-06 13:30:00|2001.93|2001.93|2004.33|2004.33|2004.81|2004.81|2001.65|2001.65|0
1601991300000|2020-10-06 13:35:00|2004.4|2004.4|2004.47|2004.47|2004.92|2004.92|2003.72|2003.72|0
1601991600000|2020-10-06 13:40:00|2004.5|2004.5|2003.4|2003.4|2004.92|2004.92|2003.27|2003.27|0
1601991900000|2020-10-06 13:45:00|2003.61|2003.61|2001.86|2001.86|2003.64|2003.64|2001.43|2001.43|0
1601992200000|2020-10-06 13:50:00|2001.61|2001.61|2001.87|2001.87|2001.87|2001.87|2000.77|2000.77|0
1601992500000|2020-10-06 13:55:00|2001.84|2001.84|2004.47|2004.47|2004.47|2004.47|2001.68|2001.68|0
1601992800000|2020-10-06 14:00:00|2004.52|2004.52|2008.02|2008.02|2008.15|2008.15|2004.49|2004.49|0
1601993100000|2020-10-06 14:05:00|2008.23|2008.23|2007.03|2007.03|2008.23|2008.23|2006.35|2006.35|0
1601993400000|2020-10-06 14:10:00|2006.6|2006.6|2004.97|2004.97|2006.78|2006.78|2004.51|2004.51|0
1601993700000|2020-10-06 14:15:00|2004.9|2004.9|2006.56|2006.56|2006.78|2006.78|2003.92|2003.92|0
1601994000000|2020-10-06 14:20:00|2006.53|2006.53|2003.81|2003.81|2006.53|2006.53|2003.29|2003.29|0
1601994300000|2020-10-06 14:25:00|2003.85|2003.85|2002.39|2002.39|2003.85|2003.85|2001.96|2001.96|0
1601994600000|2020-10-06 14:30:00|2002.18|2002.18|2003.57|2003.57|2003.64|2003.64|2002.18|2002.18|0
1601994900000|2020-10-06 14:35:00|2004.01|2004.01|2002.57|2002.57|2004.01|2004.01|2002.22|2002.22|0
1601995200000|2020-10-06 14:40:00|2002.63|2002.63|2002.07|2002.07|2003.68|2003.68|2001.07|2001.07|0
1601995500000|2020-10-06 14:45:00|2002.14|2002.14|2003|2003|2003.89|2003.89|2002.01|2002.01|0
1601995800000|2020-10-06 14:50:00|2002.73|2002.73|2002.93|2002.93|2004.37|2004.37|2002.57|2002.57|0
1601996100000|2020-10-06 14:55:00|2003.06|2003.06|2002.14|2002.14|2005.03|2005.03|2002.14|2002.14|0
1601996400000|2020-10-06 15:00:00|2002.36|2002.36|2003.63|2003.63|2003.78|2003.78|2002.36|2002.36|0
1601996700000|2020-10-06 15:05:00|2003.67|2003.67|2003.34|2003.34|2004.41|2004.41|2002.75|2002.75|0
1601997000000|2020-10-06 15:10:00|2003.16|2003.16|2002.95|2002.95|2003.23|2003.23|2002.36|2002.36|0
1601997300000|2020-10-06 15:15:00|2003.05|2003.05|2006.17|2006.17|2006.57|2006.57|2003.01|2003.01|0
1601997600000|2020-10-06 15:20:00|2006.1|2006.1|2003.76|2003.76|2006.1|2006.1|2003.76|2003.76|0
1601997900000|2020-10-06 15:25:00|2003.32|2003.32|2004.15|2004.15|2005.34|2005.34|2003.11|2003.11|0
1602054900000|2020-10-07 07:15:00|2000.83|2000.83|1997.61|1997.61|2001.17|2001.17|1997.61|1997.61|0
1602055200000|2020-10-07 07:20:00|1997.78|1997.78|1999.69|1999.69|2004.23|2004.23|1997.57|1997.57|0
1602055500000|2020-10-07 07:25:00|2000.39|2000.39|1998.23|1998.23|2000.39|2000.39|1997.24|1997.24|0
1602055800000|2020-10-07 07:30:00|1997.96|1997.96|1999.63|1999.63|2001.15|2001.15|1997.96|1997.96|0
1602056100000|2020-10-07 07:35:00|1999.41|1999.41|2002.08|2002.08|2002.47|2002.47|1999.41|1999.41|0
1602056400000|2020-10-07 07:40:00|2002.29|2002.29|2002.05|2002.05|2002.29|2002.29|2000.58|2000.58|0
1602056700000|2020-10-07 07:45:00|2002.17|2002.17|2003.83|2003.83|2003.83|2003.83|2001.46|2001.46|0
1602057000000|2020-10-07 07:50:00|2003.89|2003.89|2010.74|2010.74|2010.74|2010.74|2003.89|2003.89|0
1602057300000|2020-10-07 07:55:00|2011.12|2011.12|2012.29|2012.29|2013.07|2013.07|2011.12|2011.12|0
1602057600000|2020-10-07 08:00:00|2012.42|2012.42|2012.05|2012.05|2012.89|2012.89|2011.78|2011.78|0
1602057900000|2020-10-07 08:05:00|2011.5|2011.5|2008.28|2008.28|2012.68|2012.68|2006.05|2006.05|0
1602058200000|2020-10-07 08:10:00|2007.93|2007.93|2009.52|2009.52|2009.52|2009.52|2007.14|2007.14|0
1602058500000|2020-10-07 08:15:00|2009.64|2009.64|2006.47|2006.47|2009.64|2009.64|2006.47|2006.47|0
1602058800000|2020-10-07 08:20:00|2006.19|2006.19|2005.76|2005.76|2006.19|2006.19|2003.93|2003.93|0
1602059100000|2020-10-07 08:25:00|2005.55|2005.55|2005.12|2005.12|2007.16|2007.16|2005.12|2005.12|0
1602059400000|2020-10-07 08:30:00|2004.87|2004.87|2004.66|2004.66|2004.87|2004.87|2003.66|2003.66|0
1602059700000|2020-10-07 08:35:00|2004.69|2004.69|2007.39|2007.39|2007.84|2007.84|2004.01|2004.01|0
1602060000000|2020-10-07 08:40:00|2007.74|2007.74|2007.08|2007.08|2007.74|2007.74|2006.24|2006.24|0
1602060300000|2020-10-07 08:45:00|2006.89|2006.89|2006.52|2006.52|2006.89|2006.89|2006.02|2006.02|0
1602060600000|2020-10-07 08:50:00|2006.46|2006.46|2009.6|2009.6|2010.09|2010.09|2006.46|2006.46|0
1602060900000|2020-10-07 08:55:00|2009.7|2009.7|2012.41|2012.41|2012.48|2012.48|2009.6|2009.6|0
1602061200000|2020-10-07 09:00:00|2012.69|2012.69|2013.49|2013.49|2013.49|2013.49|2011.72|2011.72|0
1602061500000|2020-10-07 09:05:00|2013.27|2013.27|2013.14|2013.14|2013.37|2013.37|2012.14|2012.14|0
1602061800000|2020-10-07 09:10:00|2012.91|2012.91|2011.96|2011.96|2013.37|2013.37|2011.78|2011.78|0
1602062100000|2020-10-07 09:15:00|2012.24|2012.24|2013.44|2013.44|2013.44|2013.44|2012.06|2012.06|0
1602062400000|2020-10-07 09:20:00|2013.57|2013.57|2015.27|2015.27|2015.27|2015.27|2013.57|2013.57|0
1602062700000|2020-10-07 09:25:00|2015.52|2015.52|2013.66|2013.66|2015.53|2015.53|2013.6|2013.6|0
1602063000000|2020-10-07 09:30:00|2013.45|2013.45|2013.39|2013.39|2014.65|2014.65|2013.12|2013.12|0
1602063300000|2020-10-07 09:35:00|2013.51|2013.51|2012.72|2012.72|2013.51|2013.51|2012.51|2012.51|0
1602063600000|2020-10-07 09:40:00|2012.45|2012.45|2012.24|2012.24|2012.52|2012.52|2011.8|2011.8|0
1602063900000|2020-10-07 09:45:00|2012.3|2012.3|2011.09|2011.09|2012.45|2012.45|2011.09|2011.09|0
1602064200000|2020-10-07 09:50:00|2011|2011|2009.08|2009.08|2011|2011|2009.08|2009.08|0
1602064500000|2020-10-07 09:55:00|2009.21|2009.21|2008.41|2008.41|2009.21|2009.21|2007.99|2007.99|0
1602064800000|2020-10-07 10:00:00|2008.38|2008.38|2010.33|2010.33|2010.33|2010.33|2008.38|2008.38|0
1602065100000|2020-10-07 10:05:00|2010.4|2010.4|2009.48|2009.48|2010.4|2010.4|2009.48|2009.48|0
1602065400000|2020-10-07 10:10:00|2009.45|2009.45|2011.6|2011.6|2011.6|2011.6|2009.45|2009.45|0
1602065700000|2020-10-07 10:15:00|2011.63|2011.63|2011.51|2011.51|2012.32|2012.32|2011.31|2011.31|0
1602066000000|2020-10-07 10:20:00|2011.72|2011.72|2011.97|2011.97|2011.97|2011.97|2011.49|2011.49|0
1602066300000|2020-10-07 10:25:00|2012.03|2012.03|2013.48|2013.48|2013.68|2013.68|2012.03|2012.03|0
1602066600000|2020-10-07 10:30:00|2013.38|2013.38|2012.71|2012.71|2013.71|2013.71|2012.59|2012.59|0
1602066900000|2020-10-07 10:35:00|2012.78|2012.78|2013.14|2013.14|2013.14|2013.14|2012.56|2012.56|0
1602067200000|2020-10-07 10:40:00|2012.88|2012.88|2011.51|2011.51|2012.88|2012.88|2011.32|2011.32|0
1602067500000|2020-10-07 10:45:00|2011.72|2011.72|2014.12|2014.12|2014.33|2014.33|2011.72|2011.72|0
1602067800000|2020-10-07 10:50:00|2014.33|2014.33|2014.81|2014.81|2015.51|2015.51|2014.33|2014.33|0
1602068100000|2020-10-07 10:55:00|2015.06|2015.06|2017.55|2017.55|2017.77|2017.77|2014.96|2014.96|0
1602068400000|2020-10-07 11:00:00|2017.34|2017.34|2013.2|2013.2|2017.55|2017.55|2012.91|2012.91|0
1602068700000|2020-10-07 11:05:00|2013.39|2013.39|2013.54|2013.54|2013.59|2013.59|2013.14|2013.14|0
1602069000000|2020-10-07 11:10:00|2013.35|2013.35|2011.87|2011.87|2013.35|2013.35|2011.87|2011.87|0
1602069300000|2020-10-07 11:15:00|2011.9|2011.9|2008.61|2008.61|2012|2012|2007.96|2007.96|0
1602069600000|2020-10-07 11:20:00|2008.18|2008.18|2007.51|2007.51|2008.57|2008.57|2007.51|2007.51|0
1602069900000|2020-10-07 11:25:00|2007.08|2007.08|2006.9|2006.9|2007.64|2007.64|2006.22|2006.22|0
1602070200000|2020-10-07 11:30:00|2006.93|2006.93|2007.08|2007.08|2007.93|2007.93|2006.93|2006.93|0
1602070500000|2020-10-07 11:35:00|2006.9|2006.9|2006.37|2006.37|2006.9|2006.9|2006.34|2006.34|0
1602070800000|2020-10-07 11:40:00|2006.59|2006.59|2006.58|2006.58|2007.08|2007.08|2006.15|2006.15|0
1602071100000|2020-10-07 11:45:00|2006.62|2006.62|2006.01|2006.01|2006.62|2006.62|2005.73|2005.73|0
1602071400000|2020-10-07 11:50:00|2006.13|2006.13|2005.07|2005.07|2006.13|2006.13|2005.07|2005.07|0
1602071700000|2020-10-07 11:55:00|2005|2005|2004.87|2004.87|2005.06|2005.06|2004.4|2004.4|0
1602072000000|2020-10-07 12:00:00|2005.01|2005.01|2007.8|2007.8|2007.8|2007.8|2004.65|2004.65|0
1602072300000|2020-10-07 12:05:00|2007.92|2007.92|2007.55|2007.55|2008.2|2008.2|2007.37|2007.37|0
1602072600000|2020-10-07 12:10:00|2007.59|2007.59|2008.52|2008.52|2008.87|2008.87|2007.52|2007.52|0
1602072900000|2020-10-07 12:15:00|2008.59|2008.59|2010.04|2010.04|2010.04|2010.04|2008.34|2008.34|0
1602073200000|2020-10-07 12:20:00|2009.82|2009.82|2007.25|2007.25|2009.82|2009.82|2007.03|2007.03|0
1602073500000|2020-10-07 12:25:00|2007.19|2007.19|2005.8|2005.8|2007.19|2007.19|2004.86|2004.86|0
1602073800000|2020-10-07 12:30:00|2005.68|2005.68|2005.72|2005.72|2006.81|2006.81|2005.41|2005.41|0
1602074100000|2020-10-07 12:35:00|2005.88|2005.88|2005.63|2005.63|2006.51|2006.51|2005.63|2005.63|0
1602074400000|2020-10-07 12:40:00|2005.73|2005.73|2003.86|2003.86|2005.73|2005.73|2002.14|2002.14|0
1602074700000|2020-10-07 12:45:00|2003.65|2003.65|2005.24|2005.24|2005.43|2005.43|2003.65|2003.65|0
1602075000000|2020-10-07 12:50:00|2005.21|2005.21|2003.17|2003.17|2005.24|2005.24|2003.17|2003.17|0
1602075300000|2020-10-07 12:55:00|2003.3|2003.3|2002.12|2002.12|2003.97|2003.97|2002.12|2002.12|0
1602075600000|2020-10-07 13:00:00|2002.06|2002.06|2001.01|2001.01|2002.4|2002.4|2000.92|2000.92|0
1602075900000|2020-10-07 13:05:00|2001.1|2001.1|2001.83|2001.83|2001.83|2001.83|2000.48|2000.48|0
1602076200000|2020-10-07 13:10:00|2001.89|2001.89|2003.37|2003.37|2004.11|2004.11|2001.4|2001.4|0
1602076500000|2020-10-07 13:15:00|2003.09|2003.09|2003.43|2003.43|2003.43|2003.43|2002.9|2002.9|0
1602076800000|2020-10-07 13:20:00|2003.24|2003.24|2002.33|2002.33|2003.24|2003.24|2002.17|2002.17|0
1602077100000|2020-10-07 13:25:00|2002.4|2002.4|1998.05|1998.05|2002.46|2002.46|1997.91|1997.91|0
1602077400000|2020-10-07 13:30:00|1998.27|1998.27|2000.47|2000.47|2000.47|2000.47|1998.25|1998.25|0
1602077700000|2020-10-07 13:35:00|2000.74|2000.74|2000.51|2000.51|2002.73|2002.73|2000.51|2000.51|0
1602078000000|2020-10-07 13:40:00|2000.26|2000.26|2000.33|2000.33|2001.15|2001.15|2000.26|2000.26|0
1602078300000|2020-10-07 13:45:00|2000.61|2000.61|2000.98|2000.98|2000.98|2000.98|1999.65|1999.65|0
1602078600000|2020-10-07 13:50:00|2000.77|2000.77|1999.82|1999.82|2000.77|2000.77|1999.26|1999.26|0
1602078900000|2020-10-07 13:55:00|2000.01|2000.01|1995.96|1995.96|2000.07|2000.07|1995.96|1995.96|0
1602079200000|2020-10-07 14:00:00|1995.74|1995.74|1996.68|1996.68|1997.87|1997.87|1995.47|1995.47|0
1602079500000|2020-10-07 14:05:00|1996.64|1996.64|1998.11|1998.11|1998.11|1998.11|1996.1|1996.1|0
1602079800000|2020-10-07 14:10:00|1997.76|1997.76|1992.78|1992.78|1997.76|1997.76|1992.74|1992.74|0
1602080100000|2020-10-07 14:15:00|1992.5|1992.5|1992.34|1992.34|1993.62|1993.62|1991.23|1991.23|0
1602080400000|2020-10-07 14:20:00|1992.06|1992.06|1990.13|1990.13|1993.74|1993.74|1990.13|1990.13|0
1602080700000|2020-10-07 14:25:00|1989.04|1989.04|1990.03|1990.03|1990.03|1990.03|1988.25|1988.25|0
1602081000000|2020-10-07 14:30:00|1989.84|1989.84|1989.49|1989.49|1990.36|1990.36|1989.49|1989.49|0
1602081300000|2020-10-07 14:35:00|1989.3|1989.3|1984.69|1984.69|1989.3|1989.3|1984.66|1984.66|0
1602081600000|2020-10-07 14:40:00|1984.91|1984.91|1990.63|1990.63|1990.63|1990.63|1984.91|1984.91|0
1602081900000|2020-10-07 14:45:00|1990.73|1990.73|1991.77|1991.77|1992.32|1992.32|1990.66|1990.66|0
1602082200000|2020-10-07 14:50:00|1991.67|1991.67|1990.58|1990.58|1992.58|1992.58|1990.5|1990.5|0
1602082500000|2020-10-07 14:55:00|1990.85|1990.85|1992.12|1992.12|1992.12|1992.12|1990.74|1990.74|0
1602082800000|2020-10-07 15:00:00|1991.94|1991.94|1992.06|1992.06|1992.53|1992.53|1991.43|1991.43|0
1602083100000|2020-10-07 15:05:00|1992.33|1992.33|1990.9|1990.9|1992.41|1992.41|1990.72|1990.72|0
1602083400000|2020-10-07 15:10:00|1990.87|1990.87|1989.03|1989.03|1991.03|1991.03|1989.03|1989.03|0
1602083700000|2020-10-07 15:15:00|1989.06|1989.06|1989.07|1989.07|1989.46|1989.46|1988.49|1988.49|0
1602084000000|2020-10-07 15:20:00|1989|1989|1987.76|1987.76|1989.51|1989.51|1987.76|1987.76|0
1602084300000|2020-10-07 15:25:00|1987.87|1987.87|1988.08|1988.08|1989.27|1989.27|1986.48|1986.48|0
1602141300000|2020-10-08 07:15:00|2002.2|2002.2|2006.23|2006.23|2006.23|2006.23|2001.99|2001.99|0
1602141600000|2020-10-08 07:20:00|2006.45|2006.45|2006.94|2006.94|2009.48|2009.48|2006.23|2006.23|0
1602141900000|2020-10-08 07:25:00|2007.19|2007.19|2005.56|2005.56|2008.24|2008.24|2005.44|2005.44|0
1602142200000|2020-10-08 07:30:00|2005.13|2005.13|2000.68|2000.68|2005.34|2005.34|2000.68|2000.68|0
1602142500000|2020-10-08 07:35:00|2000.8|2000.8|2000.43|2000.43|2002.29|2002.29|2000.05|2000.05|0
1602142800000|2020-10-08 07:40:00|2000.6|2000.6|2002.6|2002.6|2003.15|2003.15|2000.03|2000.03|0
1602143100000|2020-10-08 07:45:00|2002.57|2002.57|2001.25|2001.25|2002.63|2002.63|2000.64|2000.64|0
1602143400000|2020-10-08 07:50:00|2001.31|2001.31|1999.73|1999.73|2001.69|2001.69|1999.73|1999.73|0
1602143700000|2020-10-08 07:55:00|1999.18|1999.18|1998.89|1998.89|1999.18|1999.18|1998.33|1998.33|0
1602144000000|2020-10-08 08:00:00|1999|1999|1997.82|1997.82|1999|1999|1997.49|1997.49|0
1602144300000|2020-10-08 08:05:00|1998.03|1998.03|1998.2|1998.2|1999.18|1999.18|1997.23|1997.23|0
1602144600000|2020-10-08 08:10:00|1997.98|1997.98|1997.17|1997.17|1997.98|1997.98|1996.96|1996.96|0
1602144900000|2020-10-08 08:15:00|1996.77|1996.77|1995.42|1995.42|1997.55|1997.55|1995.42|1995.42|0
1602145200000|2020-10-08 08:20:00|1995.32|1995.32|1996.19|1996.19|1996.19|1996.19|1993.47|1993.47|0
1602145500000|2020-10-08 08:25:00|1995.97|1995.97|1994.2|1994.2|1997.03|1997.03|1994.2|1994.2|0
1602145800000|2020-10-08 08:30:00|1994.42|1994.42|1996.98|1996.98|1997.93|1997.93|1994.42|1994.42|0
1602146100000|2020-10-08 08:35:00|1996.54|1996.54|1998.26|1998.26|1998.26|1998.26|1996.47|1996.47|0
1602146400000|2020-10-08 08:40:00|1998.7|1998.7|1999.9|1999.9|1999.9|1999.9|1998.21|1998.21|0
1602146700000|2020-10-08 08:45:00|2000.11|2000.11|2000.92|2000.92|2000.92|2000.92|1999.79|1999.79|0
1602147000000|2020-10-08 08:50:00|2000.85|2000.85|2000.76|2000.76|2000.92|2000.92|2000.29|2000.29|0
1602147300000|2020-10-08 08:55:00|2000.9|2000.9|2002.75|2002.75|2003.7|2003.7|2000.69|2000.69|0
1602147600000|2020-10-08 09:00:00|2002.62|2002.62|1997.12|1997.12|2002.62|2002.62|1997.06|1997.06|0
1602147900000|2020-10-08 09:05:00|1997.77|1997.77|1996.53|1996.53|1997.77|1997.77|1995.81|1995.81|0
1602148200000|2020-10-08 09:10:00|1996.43|1996.43|1997.99|1997.99|1997.99|1997.99|1996.43|1996.43|0
1602148500000|2020-10-08 09:15:00|1997.87|1997.87|1996.51|1996.51|1997.87|1997.87|1996.38|1996.38|0
1602148800000|2020-10-08 09:20:00|1996.63|1996.63|1997.25|1997.25|1997.82|1997.82|1996.63|1996.63|0
1602149100000|2020-10-08 09:25:00|1997.15|1997.15|1997.74|1997.74|1997.74|1997.74|1996.39|1996.39|0
1602149400000|2020-10-08 09:30:00|1997.84|1997.84|2000.67|2000.67|2000.67|2000.67|1997.62|1997.62|0
1602149700000|2020-10-08 09:35:00|2000.45|2000.45|2004.62|2004.62|2004.62|2004.62|2000.45|2000.45|0
1602150000000|2020-10-08 09:40:00|2004.66|2004.66|2004.91|2004.91|2005.8|2005.8|2004.66|2004.66|0
1602150300000|2020-10-08 09:45:00|2004.37|2004.37|2005.03|2005.03|2005.03|2005.03|2003.96|2003.96|0
1602150600000|2020-10-08 09:50:00|2004.97|2004.97|2004.83|2004.83|2004.97|2004.97|2004.46|2004.46|0
1602150900000|2020-10-08 09:55:00|2005.1|2005.1|2005.36|2005.36|2006.13|2006.13|2004.9|2004.9|0
1602151200000|2020-10-08 10:00:00|2005.42|2005.42|2006.04|2006.04|2006.56|2006.56|2005.42|2005.42|0
1602151500000|2020-10-08 10:05:00|2006.29|2006.29|2007.14|2007.14|2007.54|2007.54|2006.29|2006.29|0
1602151800000|2020-10-08 10:10:00|2007.27|2007.27|2008.8|2008.8|2008.8|2008.8|2007.27|2007.27|0
1602152100000|2020-10-08 10:15:00|2008.74|2008.74|2008.54|2008.54|2009.07|2009.07|2008.3|2008.3|0
1602152400000|2020-10-08 10:20:00|2008.75|2008.75|2008.37|2008.37|2008.97|2008.97|2007.54|2007.54|0
1602152700000|2020-10-08 10:25:00|2008.26|2008.26|2011.38|2011.38|2011.47|2011.47|2008.04|2008.04|0
1602153000000|2020-10-08 10:30:00|2011.31|2011.31|2011.3|2011.3|2011.6|2011.6|2010.53|2010.53|0
1602153300000|2020-10-08 10:35:00|2011.2|2011.2|2010.35|2010.35|2011.21|2011.21|2010.35|2010.35|0
1602153600000|2020-10-08 10:40:00|2010.57|2010.57|2009.52|2009.52|2010.57|2010.57|2009.24|2009.24|0
1602153900000|2020-10-08 10:45:00|2009.59|2009.59|2010.08|2010.08|2010.55|2010.55|2009.35|2009.35|0
1602154200000|2020-10-08 10:50:00|2010.05|2010.05|2009.49|2009.49|2010.39|2010.39|2009.49|2009.49|0
1602154500000|2020-10-08 10:55:00|2009.43|2009.43|2009.39|2009.39|2009.73|2009.73|2009.18|2009.18|0
1602154800000|2020-10-08 11:00:00|2009.61|2009.61|2010.4|2010.4|2010.68|2010.68|2009.56|2009.56|0
1602155100000|2020-10-08 11:05:00|2010.53|2010.53|2009.99|2009.99|2010.87|2010.87|2009.69|2009.69|0
1602155400000|2020-10-08 11:10:00|2009.95|2009.95|2012.37|2012.37|2012.67|2012.67|2009.92|2009.92|0
1602155700000|2020-10-08 11:15:00|2012.16|2012.16|2011.85|2011.85|2012.21|2012.21|2011.85|2011.85|0
1602156000000|2020-10-08 11:20:00|2011.82|2011.82|2012.11|2012.11|2012.11|2012.11|2011.39|2011.39|0
1602156300000|2020-10-08 11:25:00|2012.05|2012.05|2011.89|2011.89|2012.29|2012.29|2011.85|2011.85|0
1602156600000|2020-10-08 11:30:00|2012.14|2012.14|2013.45|2013.45|2013.48|2013.48|2010.71|2010.71|0
1602156900000|2020-10-08 11:35:00|2013.59|2013.59|2014.47|2014.47|2015.09|2015.09|2013.59|2013.59|0
1602157200000|2020-10-08 11:40:00|2014.22|2014.22|2015.07|2015.07|2015.28|2015.28|2014.22|2014.22|0
1602157500000|2020-10-08 11:45:00|2015.17|2015.17|2016.26|2016.26|2016.43|2016.43|2015.17|2015.17|0
1602157800000|2020-10-08 11:50:00|2016.8|2016.8|2015.88|2015.88|2016.8|2016.8|2015.88|2015.88|0
1602158100000|2020-10-08 11:55:00|2015.91|2015.91|2015.82|2015.82|2016.09|2016.09|2015.53|2015.53|0
1602158400000|2020-10-08 12:00:00|2016.01|2016.01|2016.31|2016.31|2017.22|2017.22|2016.01|2016.01|0
1602158700000|2020-10-08 12:05:00|2016.43|2016.43|2016.14|2016.14|2017.04|2017.04|2016.11|2016.11|0
1602159000000|2020-10-08 12:10:00|2016.38|2016.38|2016.11|2016.11|2016.81|2016.81|2016.05|2016.05|0
1602159300000|2020-10-08 12:15:00|2015.92|2015.92|2014.5|2014.5|2015.92|2015.92|2014.5|2014.5|0
1602159600000|2020-10-08 12:20:00|2014.4|2014.4|2015.93|2015.93|2015.93|2015.93|2013.81|2013.81|0
1602159900000|2020-10-08 12:25:00|2015.74|2015.74|2015.04|2015.04|2015.74|2015.74|2015.04|2015.04|0
1602160200000|2020-10-08 12:30:00|2015.01|2015.01|2013.47|2013.47|2015.25|2015.25|2013.47|2013.47|0
1602160500000|2020-10-08 12:35:00|2013.7|2013.7|2013.61|2013.61|2013.81|2013.81|2013.05|2013.05|0
1602160800000|2020-10-08 12:40:00|2013.82|2013.82|2014.46|2014.46|2014.88|2014.88|2013.82|2013.82|0
1602161100000|2020-10-08 12:45:00|2014.37|2014.37|2013.85|2013.85|2014.37|2014.37|2013.1|2013.1|0
1602161400000|2020-10-08 12:50:00|2013.71|2013.71|2014.93|2014.93|2015.03|2015.03|2013.71|2013.71|0
1602161700000|2020-10-08 12:55:00|2014.81|2014.81|2014.18|2014.18|2014.81|2014.81|2013.84|2013.84|0
1602162000000|2020-10-08 13:00:00|2014.45|2014.45|2014.32|2014.32|2014.74|2014.74|2014.1|2014.1|0
1602162300000|2020-10-08 13:05:00|2014.54|2014.54|2014.76|2014.76|2015.03|2015.03|2014.32|2014.32|0
1602162600000|2020-10-08 13:10:00|2014.51|2014.51|2014.78|2014.78|2014.78|2014.78|2014.51|2014.51|0
1602162900000|2020-10-08 13:15:00|2014.72|2014.72|2013.96|2013.96|2014.78|2014.78|2013.42|2013.42|0
1602163200000|2020-10-08 13:20:00|2013.83|2013.83|2013.88|2013.88|2014.04|2014.04|2013.34|2013.34|0
1602163500000|2020-10-08 13:25:00|2014.07|2014.07|2015.36|2015.36|2015.42|2015.42|2014.07|2014.07|0
1602163800000|2020-10-08 13:30:00|2015.39|2015.39|2014.73|2014.73|2015.41|2015.41|2014.28|2014.28|0
1602164100000|2020-10-08 13:35:00|2014.91|2014.91|2016.54|2016.54|2016.92|2016.92|2014.88|2014.88|0
1602164400000|2020-10-08 13:40:00|2016.57|2016.57|2015.88|2015.88|2016.7|2016.7|2015.88|2015.88|0
1602164700000|2020-10-08 13:45:00|2015.78|2015.78|2015.07|2015.07|2015.97|2015.97|2014.79|2014.79|0
1602165000000|2020-10-08 13:50:00|2014.94|2014.94|2014.7|2014.7|2015.53|2015.53|2013.86|2013.86|0
1602165300000|2020-10-08 13:55:00|2014.59|2014.59|2017.65|2017.65|2017.65|2017.65|2014.12|2014.12|0
1602165600000|2020-10-08 14:00:00|2017.74|2017.74|2016.46|2016.46|2018.17|2018.17|2016.38|2016.38|0
1602165900000|2020-10-08 14:05:00|2016.43|2016.43|2013.81|2013.81|2016.52|2016.52|2013.81|2013.81|0
1602166200000|2020-10-08 14:10:00|2013.78|2013.78|2014.68|2014.68|2014.68|2014.68|2013.23|2013.23|0
1602166500000|2020-10-08 14:15:00|2014.61|2014.61|2012.08|2012.08|2014.78|2014.78|2011.95|2011.95|0
1602166800000|2020-10-08 14:20:00|2012.2|2012.2|2011.83|2011.83|2012.38|2012.38|2011.02|2011.02|0
1602167100000|2020-10-08 14:25:00|2011.76|2011.76|2012.77|2012.77|2013.09|2013.09|2010.12|2010.12|0
1602167400000|2020-10-08 14:30:00|2012.73|2012.73|2015.17|2015.17|2015.17|2015.17|2012.73|2012.73|0
1602167700000|2020-10-08 14:35:00|2015.61|2015.61|2015.05|2015.05|2015.92|2015.92|2015.05|2015.05|0
1602168000000|2020-10-08 14:40:00|2015.11|2015.11|2014.75|2014.75|2015.23|2015.23|2014.23|2014.23|0
1602168300000|2020-10-08 14:45:00|2015.02|2015.02|2013.49|2013.49|2015.53|2015.53|2013.49|2013.49|0
1602168600000|2020-10-08 14:50:00|2013.52|2013.52|2012.27|2012.27|2014.81|2014.81|2012.27|2012.27|0
1602168900000|2020-10-08 14:55:00|2012.71|2012.71|2013.01|2013.01|2013.31|2013.31|2012.34|2012.34|0
1602169200000|2020-10-08 15:00:00|2012.95|2012.95|2013.81|2013.81|2014.48|2014.48|2012.95|2012.95|0
1602169500000|2020-10-08 15:05:00|2014.08|2014.08|2014.35|2014.35|2014.53|2014.53|2013.25|2013.25|0
1602169800000|2020-10-08 15:10:00|2014.88|2014.88|2014.2|2014.2|2015.29|2015.29|2013.77|2013.77|0
1602170100000|2020-10-08 15:15:00|2014.42|2014.42|2015.75|2015.75|2016.13|2016.13|2013.76|2013.76|0
1602170400000|2020-10-08 15:20:00|2015.78|2015.78|2013.17|2013.17|2015.78|2015.78|2012.58|2012.58|0
1602170700000|2020-10-08 15:25:00|2013.14|2013.14|2014.05|2014.05|2014.78|2014.78|2012.51|2012.51|0
1602227700000|2020-10-09 07:15:00|2015.15|2015.15|2016.15|2016.15|2017.23|2017.23|2013.68|2013.68|0
1602228000000|2020-10-09 07:20:00|2015.93|2015.93|2016.04|2016.04|2016.68|2016.68|2015.48|2015.48|0
1602228300000|2020-10-09 07:25:00|2016.48|2016.48|2013.51|2013.51|2016.77|2016.77|2013.51|2013.51|0
1602228600000|2020-10-09 07:30:00|2013.62|2013.62|2014.57|2014.57|2014.57|2014.57|2012.95|2012.95|0
1602228900000|2020-10-09 07:35:00|2014.69|2014.69|2013.3|2013.3|2015.12|2015.12|2012.98|2012.98|0
1602229200000|2020-10-09 07:40:00|2013.36|2013.36|2013.02|2013.02|2014.3|2014.3|2012.96|2012.96|0
1602229500000|2020-10-09 07:45:00|2013.4|2013.4|2013.15|2013.15|2013.92|2013.92|2012.87|2012.87|0
1602229800000|2020-10-09 07:50:00|2013.03|2013.03|2014.3|2014.3|2014.81|2014.81|2013.03|2013.03|0
1602230100000|2020-10-09 07:55:00|2013.92|2013.92|2013.53|2013.53|2013.92|2013.92|2012.45|2012.45|0
1602230400000|2020-10-09 08:00:00|2013.46|2013.46|2018.91|2018.91|2019.18|2019.18|2013.4|2013.4|0
1602230700000|2020-10-09 08:05:00|2018.85|2018.85|2015.55|2015.55|2018.95|2018.95|2015.55|2015.55|0
1602231000000|2020-10-09 08:10:00|2015.62|2015.62|2015.08|2015.08|2015.62|2015.62|2014.7|2014.7|0
1602231300000|2020-10-09 08:15:00|2015.3|2015.3|2015.34|2015.34|2015.34|2015.34|2014.03|2014.03|0
1602231600000|2020-10-09 08:20:00|2015.28|2015.28|2015.91|2015.91|2017.65|2017.65|2015.28|2015.28|0
1602231900000|2020-10-09 08:25:00|2015.88|2015.88|2018.28|2018.28|2018.28|2018.28|2015.75|2015.75|0
1602232200000|2020-10-09 08:30:00|2018.56|2018.56|2018.2|2018.2|2019.01|2019.01|2018.2|2018.2|0
1602232500000|2020-10-09 08:35:00|2018.32|2018.32|2018.8|2018.8|2018.93|2018.93|2018.32|2018.32|0
1602232800000|2020-10-09 08:40:00|2018.87|2018.87|2019.35|2019.35|2019.35|2019.35|2018.14|2018.14|0
1602233100000|2020-10-09 08:45:00|2019.09|2019.09|2021.82|2021.82|2021.82|2021.82|2019.09|2019.09|0
1602233400000|2020-10-09 08:50:00|2021.93|2021.93|2023.13|2023.13|2023.19|2023.19|2021.64|2021.64|0
1602233700000|2020-10-09 08:55:00|2023.01|2023.01|2022.01|2022.01|2023.07|2023.07|2021.42|2021.42|0
1602234000000|2020-10-09 09:00:00|2021.94|2021.94|2024.57|2024.57|2024.57|2024.57|2021.68|2021.68|0
1602234300000|2020-10-09 09:05:00|2024.63|2024.63|2023.83|2023.83|2024.63|2024.63|2023.65|2023.65|0
1602234600000|2020-10-09 09:10:00|2023.77|2023.77|2022.46|2022.46|2023.77|2023.77|2022.1|2022.1|0
1602234900000|2020-10-09 09:15:00|2022.52|2022.52|2021.94|2021.94|2023.12|2023.12|2021.8|2021.8|0
1602235200000|2020-10-09 09:20:00|2021.51|2021.51|2023.03|2023.03|2023.71|2023.71|2021.51|2021.51|0
1602235500000|2020-10-09 09:25:00|2023.46|2023.46|2022.12|2022.12|2023.46|2023.46|2022.12|2022.12|0
1602235800000|2020-10-09 09:30:00|2022.05|2022.05|2022.79|2022.79|2022.97|2022.97|2022.05|2022.05|0
1602236100000|2020-10-09 09:35:00|2023.07|2023.07|2023.7|2023.7|2023.83|2023.83|2022.49|2022.49|0
1602236400000|2020-10-09 09:40:00|2023.05|2023.05|2023.42|2023.42|2023.42|2023.42|2022.68|2022.68|0
1602236700000|2020-10-09 09:45:00|2023.48|2023.48|2023.43|2023.43|2023.78|2023.78|2022.88|2022.88|0
1602237000000|2020-10-09 09:50:00|2023.5|2023.5|2023.24|2023.24|2023.9|2023.9|2023.24|2023.24|0
1602237300000|2020-10-09 09:55:00|2023.11|2023.11|2021.84|2021.84|2023.11|2023.11|2021.38|2021.38|0
1602237600000|2020-10-09 10:00:00|2021.71|2021.71|2021.5|2021.5|2022.58|2022.58|2021.5|2021.5|0
1602237900000|2020-10-09 10:05:00|2021.71|2021.71|2022.58|2022.58|2022.64|2022.64|2021.71|2021.71|0
1602238200000|2020-10-09 10:10:00|2022.46|2022.46|2021.3|2021.3|2022.46|2022.46|2021.18|2021.18|0
1602238500000|2020-10-09 10:15:00|2021.09|2021.09|2021.77|2021.77|2021.77|2021.77|2021.09|2021.09|0
1602238800000|2020-10-09 10:20:00|2021.71|2021.71|2021.67|2021.67|2021.71|2021.71|2021.26|2021.26|0
1602239100000|2020-10-09 10:25:00|2021.64|2021.64|2023.42|2023.42|2023.91|2023.91|2021.64|2021.64|0
1602239400000|2020-10-09 10:30:00|2023.36|2023.36|2022.82|2022.82|2023.52|2023.52|2022.69|2022.69|0
1602239700000|2020-10-09 10:35:00|2023.1|2023.1|2022.86|2022.86|2023.48|2023.48|2022.23|2022.23|0
1602240000000|2020-10-09 10:40:00|2023.07|2023.07|2023.09|2023.09|2023.35|2023.35|2022.92|2022.92|0
1602240300000|2020-10-09 10:45:00|2023.03|2023.03|2023.03|2023.03|2023.06|2023.06|2022.69|2022.69|0
1602240600000|2020-10-09 10:50:00|2023.1|2023.1|2021.98|2021.98|2023.1|2023.1|2021.85|2021.85|0
1602240900000|2020-10-09 10:55:00|2021.92|2021.92|2021.32|2021.32|2021.98|2021.98|2021.32|2021.32|0
1602241200000|2020-10-09 11:00:00|2021.53|2021.53|2021.68|2021.68|2021.71|2021.71|2021.26|2021.26|0
1602241500000|2020-10-09 11:05:00|2021.47|2021.47|2020.93|2020.93|2022.08|2022.08|2020.93|2020.93|0
1602241800000|2020-10-09 11:10:00|2021.29|2021.29|2019.94|2019.94|2021.29|2021.29|2019.8|2019.8|0
1602242100000|2020-10-09 11:15:00|2020.16|2020.16|2020.83|2020.83|2021.14|2021.14|2019.97|2019.97|0
1602242400000|2020-10-09 11:20:00|2020.77|2020.77|2021.68|2021.68|2021.86|2021.86|2020.7|2020.7|0
1602242700000|2020-10-09 11:25:00|2021.75|2021.75|2021.44|2021.44|2022.03|2022.03|2021.44|2021.44|0
1602243000000|2020-10-09 11:30:00|2021.1|2021.1|2021.63|2021.63|2021.63|2021.63|2020.7|2020.7|0
1602243300000|2020-10-09 11:35:00|2021.66|2021.66|2021.21|2021.21|2022.03|2022.03|2020.71|2020.71|0
1602243600000|2020-10-09 11:40:00|2021.11|2021.11|2023.25|2023.25|2023.25|2023.25|2021.11|2021.11|0
1602243900000|2020-10-09 11:45:00|2023.29|2023.29|2023.94|2023.94|2024|2024|2022.73|2022.73|0
1602244200000|2020-10-09 11:50:00|2023.87|2023.87|2023.27|2023.27|2023.94|2023.94|2023.19|2023.19|0
1602244500000|2020-10-09 11:55:00|2023.15|2023.15|2022.63|2022.63|2024.14|2024.14|2022.63|2022.63|0
1602244800000|2020-10-09 12:00:00|2022.75|2022.75|2023.42|2023.42|2023.49|2023.49|2022.62|2022.62|0
1602245100000|2020-10-09 12:05:00|2023.36|2023.36|2023.73|2023.73|2024.19|2024.19|2023.36|2023.36|0
1602245400000|2020-10-09 12:10:00|2024|2024|2022.81|2022.81|2024.18|2024.18|2022.81|2022.81|0
1602245700000|2020-10-09 12:15:00|2022.59|2022.59|2022.37|2022.37|2023.08|2023.08|2022.37|2022.37|0
1602246000000|2020-10-09 12:20:00|2022.4|2022.4|2022.75|2022.75|2022.75|2022.75|2022.05|2022.05|0
1602246300000|2020-10-09 12:25:00|2022.53|2022.53|2021.86|2021.86|2022.68|2022.68|2021.15|2021.15|0
1602246600000|2020-10-09 12:30:00|2021.68|2021.68|2021.77|2021.77|2021.86|2021.86|2021.43|2021.43|0
1602246900000|2020-10-09 12:35:00|2021.91|2021.91|2022.15|2022.15|2022.22|2022.22|2021.73|2021.73|0
1602247200000|2020-10-09 12:40:00|2022.12|2022.12|2021.63|2021.63|2022.12|2022.12|2021.31|2021.31|0
1602247500000|2020-10-09 12:45:00|2021.85|2021.85|2022.03|2022.03|2022.3|2022.3|2021.56|2021.56|0
1602247800000|2020-10-09 12:50:00|2022.25|2022.25|2021.58|2021.58|2022.64|2022.64|2021.23|2021.23|0
1602248100000|2020-10-09 12:55:00|2021.46|2021.46|2020.65|2020.65|2021.46|2021.46|2019.82|2019.82|0
1602248400000|2020-10-09 13:00:00|2020.68|2020.68|2019.56|2019.56|2020.86|2020.86|2019.56|2019.56|0
1602248700000|2020-10-09 13:05:00|2019.29|2019.29|2020.09|2020.09|2020.22|2020.22|2019.29|2019.29|0
1602249000000|2020-10-09 13:10:00|2020.15|2020.15|2020.09|2020.09|2020.22|2020.22|2019.7|2019.7|0
1602249300000|2020-10-09 13:15:00|2020.15|2020.15|2020.73|2020.73|2020.73|2020.73|2020.09|2020.09|0
1602249600000|2020-10-09 13:20:00|2020.6|2020.6|2022.19|2022.19|2022.19|2022.19|2020.28|2020.28|0
1602249900000|2020-10-09 13:25:00|2022.46|2022.46|2021.49|2021.49|2022.46|2022.46|2021.33|2021.33|0
1602250200000|2020-10-09 13:30:00|2021.43|2021.43|2024.28|2024.28|2024.28|2024.28|2021.43|2021.43|0
1602250500000|2020-10-09 13:35:00|2024.34|2024.34|2028.28|2028.28|2028.91|2028.91|2024.34|2024.34|0
1602250800000|2020-10-09 13:40:00|2028.34|2028.34|2027.94|2027.94|2030.83|2030.83|2027.39|2027.39|0
1602251100000|2020-10-09 13:45:00|2027.72|2027.72|2029.74|2029.74|2029.8|2029.8|2026.94|2026.94|0
1602251400000|2020-10-09 13:50:00|2029.87|2029.87|2030.73|2030.73|2032.2|2032.2|2029.8|2029.8|0
1602251700000|2020-10-09 13:55:00|2030.92|2030.92|2031.09|2031.09|2032.05|2032.05|2030.92|2030.92|0
1602252000000|2020-10-09 14:00:00|2031.12|2031.12|2032.58|2032.58|2032.85|2032.85|2030.92|2030.92|0
1602252300000|2020-10-09 14:05:00|2032.37|2032.37|2034.19|2034.19|2034.81|2034.81|2032.37|2032.37|0
1602252600000|2020-10-09 14:10:00|2034.34|2034.34|2033.27|2033.27|2034.48|2034.48|2032.96|2032.96|0
1602252900000|2020-10-09 14:15:00|2033.21|2033.21|2031.57|2031.57|2033.46|2033.46|2031.39|2031.39|0
1602253200000|2020-10-09 14:20:00|2031.69|2031.69|2033.11|2033.11|2033.18|2033.18|2031.06|2031.06|0
1602253500000|2020-10-09 14:25:00|2033.17|2033.17|2033.28|2033.28|2033.77|2033.77|2032.64|2032.64|0
1602253800000|2020-10-09 14:30:00|2033.42|2033.42|2034|2034|2035.09|2035.09|2032.81|2032.81|0
1602254100000|2020-10-09 14:35:00|2034.65|2034.65|2036.19|2036.19|2037.03|2037.03|2034.29|2034.29|0
1602254400000|2020-10-09 14:40:00|2036.06|2036.06|2035.46|2035.46|2036.27|2036.27|2035.17|2035.17|0
1602254700000|2020-10-09 14:45:00|2035.22|2035.22|2034.54|2034.54|2035.59|2035.59|2034.54|2034.54|0
1602255000000|2020-10-09 14:50:00|2034.42|2034.42|2032.91|2032.91|2034.7|2034.7|2032.87|2032.87|0
1602255300000|2020-10-09 14:55:00|2033.05|2033.05|2032.21|2032.21|2033.05|2033.05|2031.87|2031.87|0
1602255600000|2020-10-09 15:00:00|2032.42|2032.42|2034.25|2034.25|2034.34|2034.34|2032.42|2032.42|0
1602255900000|2020-10-09 15:05:00|2034.47|2034.47|2036.61|2036.61|2036.61|2036.61|2034.4|2034.4|0
1602256200000|2020-10-09 15:10:00|2036.43|2036.43|2036.48|2036.48|2036.61|2036.61|2035.37|2035.37|0
1602256500000|2020-10-09 15:15:00|2036.62|2036.62|2034.82|2034.82|2036.76|2036.76|2034.53|2034.53|0
1602256800000|2020-10-09 15:20:00|2035.04|2035.04|2032.88|2032.88|2035.04|2035.04|2032.48|2032.48|0
1602257100000|2020-10-09 15:25:00|2032.82|2032.82|2030.94|2030.94|2032.82|2032.82|2030.94|2030.94|0
1602486900000|2020-10-12 07:15:00|2022.99|2022.99|2028.05|2028.05|2028.05|2028.05|2021.6|2021.6|0
1602487200000|2020-10-12 07:20:00|2027.99|2027.99|2024.17|2024.17|2028.96|2028.96|2023.79|2023.79|0
1602487500000|2020-10-12 07:25:00|2023.98|2023.98|2023.54|2023.54|2026.5|2026.5|2023.07|2023.07|0
1602487800000|2020-10-12 07:30:00|2023.76|2023.76|2026.95|2026.95|2028.65|2028.65|2022.34|2022.34|0
1602488100000|2020-10-12 07:35:00|2026.82|2026.82|2024.18|2024.18|2026.82|2026.82|2022.51|2022.51|0
1602488400000|2020-10-12 07:40:00|2023.96|2023.96|2026.21|2026.21|2026.54|2026.54|2023.43|2023.43|0
1602488700000|2020-10-12 07:45:00|2026.01|2026.01|2025.87|2025.87|2026.58|2026.58|2024.36|2024.36|0
1602489000000|2020-10-12 07:50:00|2025.58|2025.58|2023.91|2023.91|2027.43|2027.43|2023.91|2023.91|0
1602489300000|2020-10-12 07:55:00|2024.13|2024.13|2024.4|2024.4|2025.19|2025.19|2023.53|2023.53|0
1602489600000|2020-10-12 08:00:00|2024.22|2024.22|2023.32|2023.32|2025.08|2025.08|2023.2|2023.2|0
1602489900000|2020-10-12 08:05:00|2022.67|2022.67|2021.17|2021.17|2023.82|2023.82|2021.17|2021.17|0
1602490200000|2020-10-12 08:10:00|2021.05|2021.05|2022|2022|2022|2022|2020.14|2020.14|0
1602490500000|2020-10-12 08:15:00|2022.06|2022.06|2021.87|2021.87|2023.21|2023.21|2021.81|2021.81|0
1602490800000|2020-10-12 08:20:00|2022|2022|2023.92|2023.92|2024.11|2024.11|2021.93|2021.93|0
1602491100000|2020-10-12 08:25:00|2023.7|2023.7|2024.55|2024.55|2027.24|2027.24|2023.7|2023.7|0
1602491400000|2020-10-12 08:30:00|2024.49|2024.49|2023.29|2023.29|2024.49|2024.49|2023|2023|0
1602491700000|2020-10-12 08:35:00|2023.07|2023.07|2024.55|2024.55|2025.14|2025.14|2021.49|2021.49|0
1602492000000|2020-10-12 08:40:00|2024.61|2024.61|2024.33|2024.33|2025.07|2025.07|2024.09|2024.09|0
1602492300000|2020-10-12 08:45:00|2024.12|2024.12|2022.34|2022.34|2024.12|2024.12|2022.09|2022.09|0
1602492600000|2020-10-12 08:50:00|2022.21|2022.21|2022.44|2022.44|2022.58|2022.58|2021.26|2021.26|0
1602492900000|2020-10-12 08:55:00|2022.22|2022.22|2021.17|2021.17|2022.81|2022.81|2021.11|2021.11|0
1602493200000|2020-10-12 09:00:00|2021.3|2021.3|2021.42|2021.42|2022.58|2022.58|2021.06|2021.06|0
1602493500000|2020-10-12 09:05:00|2021.31|2021.31|2021.36|2021.36|2022.19|2022.19|2020.67|2020.67|0
1602493800000|2020-10-12 09:10:00|2021.11|2021.11|2021.2|2021.2|2021.2|2021.2|2020.58|2020.58|0
1602494100000|2020-10-12 09:15:00|2021.26|2021.26|2023.83|2023.83|2024.47|2024.47|2021.26|2021.26|0
1602494400000|2020-10-12 09:20:00|2023.52|2023.52|2021.71|2021.71|2023.64|2023.64|2021.7|2021.7|0
1602494700000|2020-10-12 09:25:00|2021.78|2021.78|2022.51|2022.51|2022.51|2022.51|2020.91|2020.91|0
1602495000000|2020-10-12 09:30:00|2022.65|2022.65|2023.01|2023.01|2023.35|2023.35|2022.21|2022.21|0
1602495300000|2020-10-12 09:35:00|2023.15|2023.15|2025.68|2025.68|2025.69|2025.69|2023.01|2023.01|0
1602495600000|2020-10-12 09:40:00|2025.26|2025.26|2024.04|2024.04|2025.26|2025.26|2023.6|2023.6|0
1602495900000|2020-10-12 09:45:00|2024.11|2024.11|2023.24|2023.24|2024.23|2024.23|2023.21|2023.21|0
1602496200000|2020-10-12 09:50:00|2023.18|2023.18|2022.89|2022.89|2024.11|2024.11|2022.8|2022.8|0
1602496500000|2020-10-12 09:55:00|2023.08|2023.08|2024.32|2024.32|2024.47|2024.47|2023.02|2023.02|0
1602496800000|2020-10-12 10:00:00|2024.26|2024.26|2024.39|2024.39|2024.51|2024.51|2022.83|2022.83|0
1602497100000|2020-10-12 10:05:00|2024.45|2024.45|2025.25|2025.25|2025.28|2025.28|2024.45|2024.45|0
1602497400000|2020-10-12 10:10:00|2025.54|2025.54|2024.83|2024.83|2026.16|2026.16|2024.59|2024.59|0
1602497700000|2020-10-12 10:15:00|2024.87|2024.87|2025.59|2025.59|2025.86|2025.86|2024.42|2024.42|0
1602498000000|2020-10-12 10:20:00|2025.72|2025.72|2027.3|2027.3|2027.3|2027.3|2025.32|2025.32|0
1602498300000|2020-10-12 10:25:00|2027.52|2027.52|2027.46|2027.46|2028.68|2028.68|2027.46|2027.46|0
1602498600000|2020-10-12 10:30:00|2027.56|2027.56|2026.57|2026.57|2027.82|2027.82|2026.52|2026.52|0
1602498900000|2020-10-12 10:35:00|2026.32|2026.32|2025.44|2025.44|2026.32|2026.32|2024.94|2024.94|0
1602499200000|2020-10-12 10:40:00|2025.17|2025.17|2024.51|2024.51|2026.18|2026.18|2024.51|2024.51|0
1602499500000|2020-10-12 10:45:00|2024.39|2024.39|2025.14|2025.14|2025.48|2025.48|2024.39|2024.39|0
1602499800000|2020-10-12 10:50:00|2025.07|2025.07|2024.84|2024.84|2025.81|2025.81|2024.81|2024.81|0
1602500100000|2020-10-12 10:55:00|2024.78|2024.78|2026.22|2026.22|2026.22|2026.22|2024.69|2024.69|0
1602500400000|2020-10-12 11:00:00|2026.35|2026.35|2026.95|2026.95|2027.45|2027.45|2026.35|2026.35|0
1602500700000|2020-10-12 11:05:00|2027.17|2027.17|2026.4|2026.4|2027.17|2027.17|2026.2|2026.2|0
1602501000000|2020-10-12 11:10:00|2026.18|2026.18|2027.35|2027.35|2027.35|2027.35|2026.18|2026.18|0
1602501300000|2020-10-12 11:15:00|2027.28|2027.28|2027.77|2027.77|2027.77|2027.77|2026.95|2026.95|0
1602501600000|2020-10-12 11:20:00|2027.7|2027.7|2027.35|2027.35|2028.18|2028.18|2026.74|2026.74|0
1602501900000|2020-10-12 11:25:00|2027.6|2027.6|2028.02|2028.02|2028.12|2028.12|2027.14|2027.14|0
1602502200000|2020-10-12 11:30:00|2028.08|2028.08|2028.72|2028.72|2028.82|2028.82|2027.89|2027.89|0
1602502500000|2020-10-12 11:35:00|2028.61|2028.61|2030.37|2030.37|2030.48|2030.48|2028.61|2028.61|0
1602502800000|2020-10-12 11:40:00|2030.3|2030.3|2031.35|2031.35|2032.35|2032.35|2030.3|2030.3|0
1602503100000|2020-10-12 11:45:00|2031.57|2031.57|2033.26|2033.26|2033.89|2033.89|2031.57|2031.57|0
1602503400000|2020-10-12 11:50:00|2033.19|2033.19|2032.75|2032.75|2033.19|2033.19|2032.48|2032.48|0
1602503700000|2020-10-12 11:55:00|2032.81|2032.81|2033.18|2033.18|2033.34|2033.34|2032.57|2032.57|0
1602504000000|2020-10-12 12:00:00|2033.24|2033.24|2034.2|2034.2|2034.2|2034.2|2032.88|2032.88|0
1602504300000|2020-10-12 12:05:00|2034.23|2034.23|2036.4|2036.4|2036.4|2036.4|2034.1|2034.1|0
1602504600000|2020-10-12 12:10:00|2036.21|2036.21|2038.55|2038.55|2038.55|2038.55|2036.21|2036.21|0
1602504900000|2020-10-12 12:15:00|2038.61|2038.61|2036.75|2036.75|2038.61|2038.61|2036.75|2036.75|0
1602505200000|2020-10-12 12:20:00|2036.69|2036.69|2038.96|2038.96|2039.18|2039.18|2035.87|2035.87|0
1602505500000|2020-10-12 12:25:00|2038.9|2038.9|2037.48|2037.48|2038.9|2038.9|2037.31|2037.31|0
1602505800000|2020-10-12 12:30:00|2037.72|2037.72|2035.23|2035.23|2037.72|2037.72|2035.23|2035.23|0
1602506100000|2020-10-12 12:35:00|2034.91|2034.91|2037.73|2037.73|2037.73|2037.73|2034.11|2034.11|0
1602506400000|2020-10-12 12:40:00|2037.8|2037.8|2036.76|2036.76|2038.32|2038.32|2036.76|2036.76|0
1602506700000|2020-10-12 12:45:00|2036.54|2036.54|2037.89|2037.89|2038.27|2038.27|2036.34|2036.34|0
1602507000000|2020-10-12 12:50:00|2037.82|2037.82|2037.06|2037.06|2037.92|2037.92|2036.96|2036.96|0
1602507300000|2020-10-12 12:55:00|2036.96|2036.96|2037.23|2037.23|2037.23|2037.23|2036.61|2036.61|0
1602507600000|2020-10-12 13:00:00|2037.2|2037.2|2037.19|2037.19|2037.84|2037.84|2036.81|2036.81|0
1602507900000|2020-10-12 13:05:00|2037.08|2037.08|2036.8|2036.8|2037.43|2037.43|2036.8|2036.8|0
1602508200000|2020-10-12 13:10:00|2036.74|2036.74|2038.73|2038.73|2038.81|2038.81|2035.65|2035.65|0
1602508500000|2020-10-12 13:15:00|2038.62|2038.62|2039.56|2039.56|2039.66|2039.66|2038.43|2038.43|0
1602508800000|2020-10-12 13:20:00|2039.63|2039.63|2038.87|2038.87|2040.34|2040.34|2038.87|2038.87|0
1602509100000|2020-10-12 13:25:00|2038.81|2038.81|2036.32|2036.32|2038.84|2038.84|2035.64|2035.64|0
1602509400000|2020-10-12 13:30:00|2036.16|2036.16|2040.09|2040.09|2040.09|2040.09|2036.13|2036.13|0
1602509700000|2020-10-12 13:35:00|2040.13|2040.13|2040.75|2040.75|2041.79|2041.79|2040.13|2040.13|0
1602510000000|2020-10-12 13:40:00|2040.47|2040.47|2040.35|2040.35|2041.64|2041.64|2040.07|2040.07|0
1602510300000|2020-10-12 13:45:00|2040.46|2040.46|2040.16|2040.16|2040.46|2040.46|2039.06|2039.06|0
1602510600000|2020-10-12 13:50:00|2040.26|2040.26|2039.42|2039.42|2040.26|2040.26|2038.37|2038.37|0
1602510900000|2020-10-12 13:55:00|2039.55|2039.55|2040.14|2040.14|2041.2|2041.2|2038.9|2038.9|0
1602511200000|2020-10-12 14:00:00|2039.96|2039.96|2040.11|2040.11|2040.61|2040.61|2039.96|2039.96|0
1602511500000|2020-10-12 14:05:00|2040.18|2040.18|2041.74|2041.74|2041.95|2041.95|2040.18|2040.18|0
1602511800000|2020-10-12 14:10:00|2041.85|2041.85|2043.81|2043.81|2044.02|2044.02|2041.61|2041.61|0
1602512100000|2020-10-12 14:15:00|2043.91|2043.91|2044.94|2044.94|2044.96|2044.96|2043.6|2043.6|0
1602512400000|2020-10-12 14:20:00|2044.88|2044.88|2045.13|2045.13|2045.34|2045.34|2044.54|2044.54|0
1602512700000|2020-10-12 14:25:00|2045.19|2045.19|2044.52|2044.52|2046.23|2046.23|2044.52|2044.52|0
1602513000000|2020-10-12 14:30:00|2044.09|2044.09|2044.93|2044.93|2045.09|2045.09|2044.06|2044.06|0
1602513300000|2020-10-12 14:35:00|2045.05|2045.05|2045.05|2045.05|2046.26|2046.26|2044.95|2044.95|0
1602513600000|2020-10-12 14:40:00|2044.92|2044.92|2042.64|2042.64|2045.23|2045.23|2042.47|2042.47|0
1602513900000|2020-10-12 14:45:00|2042.74|2042.74|2045.64|2045.64|2046.5|2046.5|2042.68|2042.68|0
1602514200000|2020-10-12 14:50:00|2045.86|2045.86|2044.35|2044.35|2046.09|2046.09|2044.16|2044.16|0
1602514500000|2020-10-12 14:55:00|2044.22|2044.22|2046.82|2046.82|2047.49|2047.49|2044.1|2044.1|0
1602514800000|2020-10-12 15:00:00|2046.89|2046.89|2048.78|2048.78|2048.95|2048.95|2046.65|2046.65|0
1602515100000|2020-10-12 15:05:00|2048.66|2048.66|2048.27|2048.27|2049.13|2049.13|2047.78|2047.78|0
1602515400000|2020-10-12 15:10:00|2048.15|2048.15|2048.78|2048.78|2049.21|2049.21|2048.09|2048.09|0
1602515700000|2020-10-12 15:15:00|2048.99|2048.99|2048.34|2048.34|2049.28|2049.28|2048.23|2048.23|0
1602516000000|2020-10-12 15:20:00|2048.22|2048.22|2047.7|2047.7|2048.65|2048.65|2047.34|2047.34|0
1602516300000|2020-10-12 15:25:00|2047.52|2047.52|2046.18|2046.18|2048.12|2048.12|2046.18|2046.18|0
1602573300000|2020-10-13 07:15:00|2031.49|2031.49|2028.09|2028.09|2033.98|2033.98|2028.09|2028.09|0
1602573600000|2020-10-13 07:20:00|2028.19|2028.19|2033.05|2033.05|2033.7|2033.7|2027.44|2027.44|0
1602573900000|2020-10-13 07:25:00|2033.19|2033.19|2030.99|2030.99|2033.98|2033.98|2029.05|2029.05|0
1602574200000|2020-10-13 07:30:00|2031.34|2031.34|2034.71|2034.71|2036.57|2036.57|2031.34|2031.34|0
1602574500000|2020-10-13 07:35:00|2034.64|2034.64|2038.06|2038.06|2038.48|2038.48|2034.24|2034.24|0
1602574800000|2020-10-13 07:40:00|2038.55|2038.55|2040.99|2040.99|2040.99|2040.99|2038.09|2038.09|0
1602575100000|2020-10-13 07:45:00|2040.92|2040.92|2040.18|2040.18|2041.31|2041.31|2038.96|2038.96|0
1602575400000|2020-10-13 07:50:00|2040.45|2040.45|2039.02|2039.02|2041.33|2041.33|2038.35|2038.35|0
1602575700000|2020-10-13 07:55:00|2038.83|2038.83|2040.44|2040.44|2040.63|2040.63|2037.46|2037.46|0
1602576000000|2020-10-13 08:00:00|2040.58|2040.58|2041.19|2041.19|2043.6|2043.6|2040.58|2040.58|0
1602576300000|2020-10-13 08:05:00|2040.92|2040.92|2039.27|2039.27|2040.92|2040.92|2037.95|2037.95|0
1602576600000|2020-10-13 08:10:00|2040.06|2040.06|2039.78|2039.78|2040.35|2040.35|2038.28|2038.28|0
1602576900000|2020-10-13 08:15:00|2039.53|2039.53|2038.19|2038.19|2040.25|2040.25|2038.19|2038.19|0
1602577200000|2020-10-13 08:20:00|2038.31|2038.31|2036.96|2036.96|2038.47|2038.47|2036.96|2036.96|0
1602577500000|2020-10-13 08:25:00|2036.82|2036.82|2037.51|2037.51|2037.51|2037.51|2034.93|2034.93|0
1602577800000|2020-10-13 08:30:00|2037.3|2037.3|2034.79|2034.79|2037.3|2037.3|2034.54|2034.54|0
1602578100000|2020-10-13 08:35:00|2034.85|2034.85|2036.48|2036.48|2037.46|2037.46|2034.85|2034.85|0
1602578400000|2020-10-13 08:40:00|2036.39|2036.39|2036.64|2036.64|2037.89|2037.89|2035.67|2035.67|0
1602578700000|2020-10-13 08:45:00|2036.36|2036.36|2036.52|2036.52|2037.2|2037.2|2035.81|2035.81|0
1602579000000|2020-10-13 08:50:00|2036.64|2036.64|2035.72|2035.72|2037.47|2037.47|2035.72|2035.72|0
1602579300000|2020-10-13 08:55:00|2035.6|2035.6|2033.48|2033.48|2035.6|2035.6|2033.48|2033.48|0
1602579600000|2020-10-13 09:00:00|2033.69|2033.69|2034.23|2034.23|2034.66|2034.66|2033.6|2033.6|0
1602579900000|2020-10-13 09:05:00|2034.35|2034.35|2034.72|2034.72|2035.58|2035.58|2034.35|2034.35|0
1602580200000|2020-10-13 09:10:00|2034.44|2034.44|2034.74|2034.74|2035.01|2035.01|2033.32|2033.32|0
1602580500000|2020-10-13 09:15:00|2034.52|2034.52|2035.81|2035.81|2035.81|2035.81|2034.25|2034.25|0
1602580800000|2020-10-13 09:20:00|2035.56|2035.56|2035.03|2035.03|2035.68|2035.68|2034.6|2034.6|0
1602581100000|2020-10-13 09:25:00|2034.72|2034.72|2035.4|2035.4|2035.4|2035.4|2034.35|2034.35|0
1602581400000|2020-10-13 09:30:00|2035.43|2035.43|2035.54|2035.54|2037.55|2037.55|2035.42|2035.42|0
1602581700000|2020-10-13 09:35:00|2035.41|2035.41|2037.55|2037.55|2037.55|2037.55|2035.38|2035.38|0
1602582000000|2020-10-13 09:40:00|2037.83|2037.83|2036.81|2036.81|2037.97|2037.97|2036.23|2036.23|0
1602582300000|2020-10-13 09:45:00|2036.69|2036.69|2038.08|2038.08|2038.08|2038.08|2036.5|2036.5|0
1602582600000|2020-10-13 09:50:00|2038.2|2038.2|2038.42|2038.42|2038.79|2038.79|2037.27|2037.27|0
1602582900000|2020-10-13 09:55:00|2038.36|2038.36|2038.52|2038.52|2038.88|2038.88|2037.61|2037.61|0
1602583200000|2020-10-13 10:00:00|2038.58|2038.58|2038.83|2038.83|2039.5|2039.5|2038.33|2038.33|0
1602583500000|2020-10-13 10:05:00|2038.73|2038.73|2038.02|2038.02|2038.73|2038.73|2035.5|2035.5|0
1602583800000|2020-10-13 10:10:00|2038.15|2038.15|2038.27|2038.27|2038.72|2038.72|2037.69|2037.69|0
1602584100000|2020-10-13 10:15:00|2038.14|2038.14|2038.52|2038.52|2038.63|2038.63|2037.75|2037.75|0
1602584400000|2020-10-13 10:20:00|2038.65|2038.65|2039.05|2039.05|2039.37|2039.37|2038.49|2038.49|0
1602584700000|2020-10-13 10:25:00|2038.93|2038.93|2038.72|2038.72|2038.93|2038.93|2037.84|2037.84|0
1602585000000|2020-10-13 10:30:00|2038.53|2038.53|2039.11|2039.11|2039.25|2039.25|2037.51|2037.51|0
1602585300000|2020-10-13 10:35:00|2039.17|2039.17|2037.49|2037.49|2039.17|2039.17|2037.49|2037.49|0
1602585600000|2020-10-13 10:40:00|2037.36|2037.36|2037.91|2037.91|2037.91|2037.91|2036.7|2036.7|0
1602585900000|2020-10-13 10:45:00|2038.03|2038.03|2035.75|2035.75|2038.33|2038.33|2035.75|2035.75|0
1602586200000|2020-10-13 10:50:00|2035.63|2035.63|2035.34|2035.34|2035.63|2035.63|2034.86|2034.86|0
1602586500000|2020-10-13 10:55:00|2035.56|2035.56|2034.16|2034.16|2035.56|2035.56|2033.94|2033.94|0
1602586800000|2020-10-13 11:00:00|2034.03|2034.03|2034.8|2034.8|2034.8|2034.8|2033.17|2033.17|0
1602587100000|2020-10-13 11:05:00|2034.73|2034.73|2034.72|2034.72|2034.91|2034.91|2034.44|2034.44|0
1602587400000|2020-10-13 11:10:00|2034.79|2034.79|2037.34|2037.34|2037.89|2037.89|2034.79|2034.79|0
1602587700000|2020-10-13 11:15:00|2037.56|2037.56|2037.09|2037.09|2037.82|2037.82|2036.74|2036.74|0
1602588000000|2020-10-13 11:20:00|2036.96|2036.96|2037.48|2037.48|2037.48|2037.48|2036.37|2036.37|0
1602588300000|2020-10-13 11:25:00|2037.54|2037.54|2038.27|2038.27|2038.82|2038.82|2037.5|2037.5|0
1602588600000|2020-10-13 11:30:00|2038.49|2038.49|2038.62|2038.62|2039.74|2039.74|2038.36|2038.36|0
1602588900000|2020-10-13 11:35:00|2038.73|2038.73|2038.33|2038.33|2039.1|2039.1|2038.26|2038.26|0
1602589200000|2020-10-13 11:40:00|2038.52|2038.52|2039.04|2039.04|2039.04|2039.04|2038.21|2038.21|0
1602589500000|2020-10-13 11:45:00|2038.77|2038.77|2038.37|2038.37|2038.77|2038.77|2038.06|2038.06|0
1602589800000|2020-10-13 11:50:00|2038.12|2038.12|2037.87|2037.87|2038.12|2038.12|2037.8|2037.8|0
1602590100000|2020-10-13 11:55:00|2037.76|2037.76|2037.36|2037.36|2037.76|2037.76|2037.15|2037.15|0
1602590400000|2020-10-13 12:00:00|2037.39|2037.39|2036.8|2036.8|2037.92|2037.92|2036.8|2036.8|0
1602590700000|2020-10-13 12:05:00|2036.9|2036.9|2037.22|2037.22|2037.33|2037.33|2036.72|2036.72|0
1602591000000|2020-10-13 12:10:00|2037.35|2037.35|2037.47|2037.47|2037.78|2037.78|2036.99|2036.99|0
1602591300000|2020-10-13 12:15:00|2037.4|2037.4|2036.57|2036.57|2037.71|2037.71|2036.47|2036.47|0
1602591600000|2020-10-13 12:20:00|2036.7|2036.7|2034.12|2034.12|2036.7|2036.7|2034.12|2034.12|0
1602591900000|2020-10-13 12:25:00|2034.05|2034.05|2032.39|2032.39|2034.05|2034.05|2032.3|2032.3|0
1602592200000|2020-10-13 12:30:00|2032.6|2032.6|2030.89|2030.89|2032.93|2032.93|2030.89|2030.89|0
1602592500000|2020-10-13 12:35:00|2030.77|2030.77|2029.95|2029.95|2030.77|2030.77|2029.95|2029.95|0
1602592800000|2020-10-13 12:40:00|2030.08|2030.08|2030.81|2030.81|2030.81|2030.81|2030.08|2030.08|0
1602593100000|2020-10-13 12:45:00|2030.59|2030.59|2029.84|2029.84|2030.59|2030.59|2028.64|2028.64|0
1602593400000|2020-10-13 12:50:00|2029.74|2029.74|2028.58|2028.58|2029.74|2029.74|2028.37|2028.37|0
1602593700000|2020-10-13 12:55:00|2028.15|2028.15|2026.77|2026.77|2028.18|2028.18|2026.66|2026.66|0
1602594000000|2020-10-13 13:00:00|2026.99|2026.99|2027.33|2027.33|2027.33|2027.33|2026.38|2026.38|0
1602594300000|2020-10-13 13:05:00|2027.27|2027.27|2027.61|2027.61|2028.35|2028.35|2027.27|2027.27|0
1602594600000|2020-10-13 13:10:00|2027.39|2027.39|2027.36|2027.36|2027.53|2027.53|2026.77|2026.77|0
1602594900000|2020-10-13 13:15:00|2027.63|2027.63|2027.7|2027.7|2028.16|2028.16|2027.24|2027.24|0
1602595200000|2020-10-13 13:20:00|2027.49|2027.49|2028.26|2028.26|2028.53|2028.53|2027|2027|0
1602595500000|2020-10-13 13:25:00|2028.48|2028.48|2029.77|2029.77|2029.83|2029.83|2028.14|2028.14|0
1602595800000|2020-10-13 13:30:00|2029.99|2029.99|2029.74|2029.74|2030.83|2030.83|2029.21|2029.21|0
1602596100000|2020-10-13 13:35:00|2029.96|2029.96|2027.27|2027.27|2030.06|2030.06|2027.27|2027.27|0
1602596400000|2020-10-13 13:40:00|2027.37|2027.37|2027.59|2027.59|2027.63|2027.63|2026.39|2026.39|0
1602596700000|2020-10-13 13:45:00|2027.49|2027.49|2026.75|2026.75|2027.49|2027.49|2025.47|2025.47|0
1602597000000|2020-10-13 13:50:00|2027.18|2027.18|2026.79|2026.79|2027.38|2027.38|2026.59|2026.59|0
1602597300000|2020-10-13 13:55:00|2026.57|2026.57|2028.11|2028.11|2028.11|2028.11|2026.56|2026.56|0
1602597600000|2020-10-13 14:00:00|2028.23|2028.23|2026.06|2026.06|2029.48|2029.48|2026.06|2026.06|0
1602597900000|2020-10-13 14:05:00|2025.84|2025.84|2024.36|2024.36|2025.84|2025.84|2023.74|2023.74|0
1602598200000|2020-10-13 14:10:00|2024.32|2024.32|2023.43|2023.43|2024.73|2024.73|2023.24|2023.24|0
1602598500000|2020-10-13 14:15:00|2023.56|2023.56|2026.52|2026.52|2026.7|2026.7|2023.56|2023.56|0
1602598800000|2020-10-13 14:20:00|2026.79|2026.79|2027.95|2027.95|2028.26|2028.26|2026.28|2026.28|0
1602599100000|2020-10-13 14:25:00|2027.88|2027.88|2026.81|2026.81|2027.88|2027.88|2025.51|2025.51|0
1602599400000|2020-10-13 14:30:00|2026.71|2026.71|2025.42|2025.42|2026.71|2026.71|2024.63|2024.63|0
1602599700000|2020-10-13 14:35:00|2025.48|2025.48|2025.18|2025.18|2026.08|2026.08|2025.05|2025.05|0
1602600000000|2020-10-13 14:40:00|2025.31|2025.31|2023.33|2023.33|2025.31|2025.31|2023.06|2023.06|0
1602600300000|2020-10-13 14:45:00|2023.55|2023.55|2023.85|2023.85|2024.64|2024.64|2022.81|2022.81|0
1602600600000|2020-10-13 14:50:00|2024.19|2024.19|2025.64|2025.64|2025.86|2025.86|2023.8|2023.8|0
1602600900000|2020-10-13 14:55:00|2025.58|2025.58|2025.47|2025.47|2025.88|2025.88|2024.8|2024.8|0
1602601200000|2020-10-13 15:00:00|2025.32|2025.32|2023.28|2023.28|2025.56|2025.56|2023.28|2023.28|0
1602601500000|2020-10-13 15:05:00|2023.06|2023.06|2024.85|2024.85|2024.85|2024.85|2023.06|2023.06|0
1602601800000|2020-10-13 15:10:00|2024.73|2024.73|2025.76|2025.76|2025.83|2025.83|2023.93|2023.93|0
1602602100000|2020-10-13 15:15:00|2025.8|2025.8|2024.21|2024.21|2025.8|2025.8|2023.83|2023.83|0
1602602400000|2020-10-13 15:20:00|2023.99|2023.99|2024.25|2024.25|2025.36|2025.36|2023.79|2023.79|0
1602602700000|2020-10-13 15:25:00|2024.03|2024.03|2024.29|2024.29|2025.11|2025.11|2023.75|2023.75|0
1602659700000|2020-10-14 07:15:00|2049.83|2049.83|2044.99|2044.99|2049.83|2049.83|2043.42|2043.42|0
1602660000000|2020-10-14 07:20:00|2045.05|2045.05|2046.86|2046.86|2046.86|2046.86|2043.06|2043.06|0
1602660300000|2020-10-14 07:25:00|2047.18|2047.18|2056.04|2056.04|2057.66|2057.66|2047.18|2047.18|0
1602660600000|2020-10-14 07:30:00|2054.24|2054.24|2059.71|2059.71|2059.71|2059.71|2054.24|2054.24|0
1602660900000|2020-10-14 07:35:00|2059.6|2059.6|2058.71|2058.71|2061.03|2061.03|2058.71|2058.71|0
1602661200000|2020-10-14 07:40:00|2058.77|2058.77|2060.66|2060.66|2061.1|2061.1|2058.71|2058.71|0
1602661500000|2020-10-14 07:45:00|2060.6|2060.6|2062.19|2062.19|2062.3|2062.3|2058.19|2058.19|0
1602661800000|2020-10-14 07:50:00|2062.08|2062.08|2061.09|2061.09|2062.49|2062.49|2060.99|2060.99|0
1602662100000|2020-10-14 07:55:00|2060.81|2060.81|2062.95|2062.95|2063.12|2063.12|2060.09|2060.09|0
1602662400000|2020-10-14 08:00:00|2063.39|2063.39|2066.16|2066.16|2067.45|2067.45|2063.03|2063.03|0
1602662700000|2020-10-14 08:05:00|2066.05|2066.05|2065.06|2065.06|2066.31|2066.31|2064.08|2064.08|0
1602663000000|2020-10-14 08:10:00|2065.28|2065.28|2064.16|2064.16|2066.52|2066.52|2063.85|2063.85|0
1602663300000|2020-10-14 08:15:00|2063.61|2063.61|2062.33|2062.33|2063.84|2063.84|2060.99|2060.99|0
1602663600000|2020-10-14 08:20:00|2062.21|2062.21|2064.34|2064.34|2064.59|2064.59|2062.03|2062.03|0
1602663900000|2020-10-14 08:25:00|2064.68|2064.68|2063.81|2063.81|2064.79|2064.79|2063|2063|0
1602664200000|2020-10-14 08:30:00|2063.94|2063.94|2061.3|2061.3|2064.47|2064.47|2061.3|2061.3|0
1602664500000|2020-10-14 08:35:00|2061.08|2061.08|2060.67|2060.67|2061.62|2061.62|2060.67|2060.67|0
1602664800000|2020-10-14 08:40:00|2060.48|2060.48|2057.92|2057.92|2061.52|2061.52|2057.92|2057.92|0
1602665100000|2020-10-14 08:45:00|2058.19|2058.19|2059.08|2059.08|2059.94|2059.94|2058.19|2058.19|0
1602665400000|2020-10-14 08:50:00|2059.02|2059.02|2061.2|2061.2|2061.42|2061.42|2058.87|2058.87|0
1602665700000|2020-10-14 08:55:00|2061.09|2061.09|2060.51|2060.51|2061.35|2061.35|2060.25|2060.25|0
1602666000000|2020-10-14 09:00:00|2060.64|2060.64|2061.12|2061.12|2061.21|2061.21|2059.99|2059.99|0
1602666300000|2020-10-14 09:05:00|2061.31|2061.31|2061.77|2061.77|2061.92|2061.92|2061.01|2061.01|0
1602666600000|2020-10-14 09:10:00|2062.15|2062.15|2060.8|2060.8|2062.32|2062.32|2060.35|2060.35|0
1602666900000|2020-10-14 09:15:00|2060.93|2060.93|2060.76|2060.76|2061.36|2061.36|2060.76|2060.76|0
1602667200000|2020-10-14 09:20:00|2060.65|2060.65|2061.3|2061.3|2061.64|2061.64|2060.32|2060.32|0
1602667500000|2020-10-14 09:25:00|2061.08|2061.08|2061.69|2061.69|2062.13|2062.13|2061.08|2061.08|0
1602667800000|2020-10-14 09:30:00|2061.57|2061.57|2061.81|2061.81|2062.61|2062.61|2061.57|2061.57|0
1602668100000|2020-10-14 09:35:00|2062.06|2062.06|2064.54|2064.54|2064.93|2064.93|2062.06|2062.06|0
1602668400000|2020-10-14 09:40:00|2064.76|2064.76|2063.27|2063.27|2065.31|2065.31|2062.42|2062.42|0
1602668700000|2020-10-14 09:45:00|2063.39|2063.39|2065.71|2065.71|2065.95|2065.95|2063.39|2063.39|0
1602669000000|2020-10-14 09:50:00|2065.96|2065.96|2066.21|2066.21|2066.64|2066.64|2065.11|2065.11|0
1602669300000|2020-10-14 09:55:00|2066.08|2066.08|2063.3|2063.3|2066.08|2066.08|2063.27|2063.27|0
1602669600000|2020-10-14 10:00:00|2062.92|2062.92|2061.86|2061.86|2063.74|2063.74|2061.86|2061.86|0
1602669900000|2020-10-14 10:05:00|2062.3|2062.3|2060.12|2060.12|2062.52|2062.52|2059.87|2059.87|0
1602670200000|2020-10-14 10:10:00|2060.06|2060.06|2058.99|2058.99|2060.06|2060.06|2058.91|2058.91|0
1602670500000|2020-10-14 10:15:00|2058.93|2058.93|2059.76|2059.76|2060.02|2060.02|2058.02|2058.02|0
1602670800000|2020-10-14 10:20:00|2059.87|2059.87|2058.16|2058.16|2059.87|2059.87|2057.38|2057.38|0
1602671100000|2020-10-14 10:25:00|2058.27|2058.27|2057.91|2057.91|2058.49|2058.49|2057.31|2057.31|0
1602671400000|2020-10-14 10:30:00|2057.85|2057.85|2056.88|2056.88|2057.85|2057.85|2056.35|2056.35|0
1602671700000|2020-10-14 10:35:00|2056.7|2056.7|2058.13|2058.13|2058.13|2058.13|2056.62|2056.62|0
1602672000000|2020-10-14 10:40:00|2058.07|2058.07|2058.3|2058.3|2058.46|2058.46|2057.77|2057.77|0
1602672300000|2020-10-14 10:45:00|2058.43|2058.43|2057.85|2057.85|2058.49|2058.49|2057.46|2057.46|0
1602672600000|2020-10-14 10:50:00|2057.74|2057.74|2056.33|2056.33|2058.14|2058.14|2056.33|2056.33|0
1602672900000|2020-10-14 10:55:00|2056.23|2056.23|2057.05|2057.05|2057.26|2057.26|2056.04|2056.04|0
1602673200000|2020-10-14 11:00:00|2056.18|2056.18|2056.22|2056.22|2056.93|2056.93|2056.18|2056.18|0
1602673500000|2020-10-14 11:05:00|2056.01|2056.01|2056.34|2056.34|2056.5|2056.5|2056.01|2056.01|0
1602673800000|2020-10-14 11:10:00|2056.23|2056.23|2056.76|2056.76|2056.76|2056.76|2055.58|2055.58|0
1602674100000|2020-10-14 11:15:00|2056.54|2056.54|2055.76|2055.76|2057.68|2057.68|2055.65|2055.65|0
1602674400000|2020-10-14 11:20:00|2055.7|2055.7|2055.18|2055.18|2056.09|2056.09|2055.18|2055.18|0
1602674700000|2020-10-14 11:25:00|2055.24|2055.24|2055.82|2055.82|2055.83|2055.83|2055.22|2055.22|0
1602675000000|2020-10-14 11:30:00|2056.07|2056.07|2055.21|2055.21|2056.31|2056.31|2054.96|2054.96|0
1602675300000|2020-10-14 11:35:00|2055.35|2055.35|2055.32|2055.32|2055.66|2055.66|2055.27|2055.27|0
1602675600000|2020-10-14 11:40:00|2055.43|2055.43|2055.73|2055.73|2056.06|2056.06|2055.39|2055.39|0
1602675900000|2020-10-14 11:45:00|2055.55|2055.55|2056.21|2056.21|2056.21|2056.21|2054.9|2054.9|0
1602676200000|2020-10-14 11:50:00|2056.34|2056.34|2056.61|2056.61|2057.3|2057.3|2055.85|2055.85|0
1602676500000|2020-10-14 11:55:00|2056.83|2056.83|2057.83|2057.83|2058.38|2058.38|2055.83|2055.83|0
1602676800000|2020-10-14 12:00:00|2057.77|2057.77|2058.13|2058.13|2058.37|2058.37|2057.16|2057.16|0
1602677100000|2020-10-14 12:05:00|2058.06|2058.06|2057.23|2057.23|2058.43|2058.43|2056.95|2056.95|0
1602677400000|2020-10-14 12:10:00|2057.37|2057.37|2056.29|2056.29|2057.56|2057.56|2056.29|2056.29|0
1602677700000|2020-10-14 12:15:00|2056.17|2056.17|2056.42|2056.42|2056.88|2056.88|2056.02|2056.02|0
1602678000000|2020-10-14 12:20:00|2056.21|2056.21|2053.7|2053.7|2056.21|2056.21|2053.7|2053.7|0
1602678300000|2020-10-14 12:25:00|2053.92|2053.92|2054.29|2054.29|2055.36|2055.36|2053.92|2053.92|0
1602678600000|2020-10-14 12:30:00|2054.35|2054.35|2053.16|2053.16|2054.9|2054.9|2053.03|2053.03|0
1602678900000|2020-10-14 12:35:00|2053.03|2053.03|2051.41|2051.41|2053.09|2053.09|2050.7|2050.7|0
1602679200000|2020-10-14 12:40:00|2051.48|2051.48|2050.67|2050.67|2051.66|2051.66|2050.67|2050.67|0
1602679500000|2020-10-14 12:45:00|2050.53|2050.53|2051.04|2051.04|2051.11|2051.11|2050.31|2050.31|0
1602679800000|2020-10-14 12:50:00|2051.11|2051.11|2050.76|2050.76|2051.71|2051.71|2050.76|2050.76|0
1602680100000|2020-10-14 12:55:00|2050.86|2050.86|2051.29|2051.29|2051.84|2051.84|2050.5|2050.5|0
1602680400000|2020-10-14 13:00:00|2051.35|2051.35|2050.83|2050.83|2051.35|2051.35|2050.58|2050.58|0
1602680700000|2020-10-14 13:05:00|2050.86|2050.86|2050.4|2050.4|2050.86|2050.86|2050.04|2050.04|0
1602681000000|2020-10-14 13:10:00|2050.61|2050.61|2052.33|2052.33|2052.33|2052.33|2050.29|2050.29|0
1602681300000|2020-10-14 13:15:00|2052.58|2052.58|2052.71|2052.71|2052.95|2052.95|2052.12|2052.12|0
1602681600000|2020-10-14 13:20:00|2052.65|2052.65|2052.27|2052.27|2052.77|2052.77|2051.87|2051.87|0
1602681900000|2020-10-14 13:25:00|2052.49|2052.49|2051.11|2051.11|2052.49|2052.49|2051.11|2051.11|0
1602682200000|2020-10-14 13:30:00|2051.01|2051.01|2051.18|2051.18|2051.18|2051.18|2049.46|2049.46|0
1602682500000|2020-10-14 13:35:00|2051.07|2051.07|2054.77|2054.77|2054.77|2054.77|2051.07|2051.07|0
1602682800000|2020-10-14 13:40:00|2054.87|2054.87|2053.73|2053.73|2054.97|2054.97|2053.73|2053.73|0
1602683100000|2020-10-14 13:45:00|2053.63|2053.63|2053.15|2053.15|2053.63|2053.63|2052.76|2052.76|0
1602683400000|2020-10-14 13:50:00|2053.03|2053.03|2048.54|2048.54|2053.03|2053.03|2048.39|2048.39|0
1602683700000|2020-10-14 13:55:00|2048.43|2048.43|2049.81|2049.81|2049.81|2049.81|2047.71|2047.71|0
1602684000000|2020-10-14 14:00:00|2050.09|2050.09|2046.87|2046.87|2050.99|2050.99|2046.43|2046.43|0
1602684300000|2020-10-14 14:05:00|2046.65|2046.65|2045.65|2045.65|2046.87|2046.87|2045.59|2045.59|0
1602684600000|2020-10-14 14:10:00|2045.51|2045.51|2045.01|2045.01|2045.9|2045.9|2044.34|2044.34|0
1602684900000|2020-10-14 14:15:00|2045.05|2045.05|2042.93|2042.93|2045.05|2045.05|2042.66|2042.66|0
1602685200000|2020-10-14 14:20:00|2042.81|2042.81|2041.36|2041.36|2042.81|2042.81|2040.91|2040.91|0
1602685500000|2020-10-14 14:25:00|2041.4|2041.4|2041.88|2041.88|2042.21|2042.21|2040.57|2040.57|0
1602685800000|2020-10-14 14:30:00|2041.76|2041.76|2038.74|2038.74|2041.82|2041.82|2038.59|2038.59|0
1602686100000|2020-10-14 14:35:00|2038.77|2038.77|2038.23|2038.23|2039.73|2039.73|2038.23|2038.23|0
1602686400000|2020-10-14 14:40:00|2038.1|2038.1|2037.3|2037.3|2038.52|2038.52|2036.95|2036.95|0
1602686700000|2020-10-14 14:45:00|2037.52|2037.52|2039.65|2039.65|2040.34|2040.34|2037.52|2037.52|0
1602687000000|2020-10-14 14:50:00|2039.59|2039.59|2040.99|2040.99|2041.33|2041.33|2039.12|2039.12|0
1602687300000|2020-10-14 14:55:00|2041.21|2041.21|2039.24|2039.24|2041.62|2041.62|2039.02|2039.02|0
1602687600000|2020-10-14 15:00:00|2039.3|2039.3|2039.43|2039.43|2039.47|2039.47|2038.24|2038.24|0
1602687900000|2020-10-14 15:05:00|2039.65|2039.65|2039.58|2039.58|2040.67|2040.67|2038.91|2038.91|0
1602688200000|2020-10-14 15:10:00|2039.69|2039.69|2040.54|2040.54|2040.65|2040.65|2039.26|2039.26|0
1602688500000|2020-10-14 15:15:00|2040.42|2040.42|2039.82|2039.82|2041.03|2041.03|2039.55|2039.55|0
1602688800000|2020-10-14 15:20:00|2039.75|2039.75|2039.87|2039.87|2040.16|2040.16|2039.1|2039.1|0
1602689100000|2020-10-14 15:25:00|2039.98|2039.98|2039.3|2039.3|2040.21|2040.21|2038.43|2038.43|0
1602746100000|2020-10-15 07:15:00|2010.65|2010.65|2002.7|2002.7|2010.97|2010.97|2002.7|2002.7|0
1602746400000|2020-10-15 07:20:00|2003.35|2003.35|2002.91|2002.91|2003.95|2003.95|2000.99|2000.99|0
1602746700000|2020-10-15 07:25:00|2002.26|2002.26|2006.47|2006.47|2007.01|2007.01|2001.47|2001.47|0
1602747000000|2020-10-15 07:30:00|2006.44|2006.44|2006.15|2006.15|2007.71|2007.71|2005.34|2005.34|0
1602747300000|2020-10-15 07:35:00|2006.03|2006.03|2004.33|2004.33|2006.38|2006.38|2004.33|2004.33|0
1602747600000|2020-10-15 07:40:00|2004.43|2004.43|2005.74|2005.74|2005.96|2005.96|2002.59|2002.59|0
1602747900000|2020-10-15 07:45:00|2004.75|2004.75|2007.11|2007.11|2007.55|2007.55|2004.56|2004.56|0
1602748200000|2020-10-15 07:50:00|2006.98|2006.98|2006.08|2006.08|2007.66|2007.66|2005.85|2005.85|0
1602748500000|2020-10-15 07:55:00|2006.21|2006.21|2007.83|2007.83|2008.05|2008.05|2005.5|2005.5|0
1602748800000|2020-10-15 08:00:00|2007.96|2007.96|2005.45|2005.45|2008.01|2008.01|2005.4|2005.4|0
1602749100000|2020-10-15 08:05:00|2004.88|2004.88|2003.83|2003.83|2005.16|2005.16|2001.87|2001.87|0
1602749400000|2020-10-15 08:10:00|2003.77|2003.77|2006.98|2006.98|2006.98|2006.98|2003.7|2003.7|0
1602749700000|2020-10-15 08:15:00|2006.62|2006.62|2004.19|2004.19|2006.68|2006.68|2002.97|2002.97|0
1602750000000|2020-10-15 08:20:00|2004.41|2004.41|2002.72|2002.72|2004.41|2004.41|2002.06|2002.06|0
1602750300000|2020-10-15 08:25:00|2002.59|2002.59|2002.01|2002.01|2003.05|2003.05|2002.01|2002.01|0
1602750600000|2020-10-15 08:30:00|2002.22|2002.22|1998.73|1998.73|2002.22|2002.22|1998.73|1998.73|0
1602750900000|2020-10-15 08:35:00|1998.67|1998.67|1995.59|1995.59|1998.67|1998.67|1995.59|1995.59|0
1602751200000|2020-10-15 08:40:00|1995.38|1995.38|1993.04|1993.04|1995.69|1995.69|1992.94|1992.94|0
1602751500000|2020-10-15 08:45:00|1992.82|1992.82|1991.99|1991.99|1994.22|1994.22|1991.92|1991.92|0
1602751800000|2020-10-15 08:50:00|1992.42|1992.42|1989.73|1989.73|1992.76|1992.76|1989.1|1989.1|0
1602752100000|2020-10-15 08:55:00|1989.46|1989.46|1991.06|1991.06|1991.99|1991.99|1989.46|1989.46|0
1602752400000|2020-10-15 09:00:00|1990.63|1990.63|1988.93|1988.93|1991.06|1991.06|1988.38|1988.38|0
1602752700000|2020-10-15 09:05:00|1989.37|1989.37|1989.48|1989.48|1989.93|1989.93|1988.95|1988.95|0
1602753000000|2020-10-15 09:10:00|1989.92|1989.92|1991.98|1991.98|1992.26|1992.26|1989.76|1989.76|0
1602753300000|2020-10-15 09:15:00|1991.95|1991.95|1988.92|1988.92|1992.06|1992.06|1988.92|1988.92|0
1602753600000|2020-10-15 09:20:00|1989.14|1989.14|1990.68|1990.68|1990.95|1990.95|1987.57|1987.57|0
1602753900000|2020-10-15 09:25:00|1991.11|1991.11|1994.37|1994.37|1994.58|1994.58|1990.49|1990.49|0
1602754200000|2020-10-15 09:30:00|1994.59|1994.59|1996.55|1996.55|1996.55|1996.55|1994.58|1994.58|0
1602754500000|2020-10-15 09:35:00|1996.33|1996.33|1995.68|1995.68|1996.77|1996.77|1995.5|1995.5|0
1602754800000|2020-10-15 09:40:00|1995.82|1995.82|1994.36|1994.36|1996.1|1996.1|1993.89|1993.89|0
1602755100000|2020-10-15 09:45:00|1994.58|1994.58|1993.69|1993.69|1994.58|1994.58|1991.9|1991.9|0
1602755400000|2020-10-15 09:50:00|1993.9|1993.9|1993.72|1993.72|1994.12|1994.12|1992.19|1992.19|0
1602755700000|2020-10-15 09:55:00|1993.49|1993.49|1994.48|1994.48|1994.48|1994.48|1991.84|1991.84|0
1602756000000|2020-10-15 10:00:00|1994.75|1994.75|1994.4|1994.4|1995.16|1995.16|1993.82|1993.82|0
1602756300000|2020-10-15 10:05:00|1994.68|1994.68|1994.3|1994.3|1995.2|1995.2|1994.3|1994.3|0
1602756600000|2020-10-15 10:10:00|1994.36|1994.36|1992.87|1992.87|1994.42|1994.42|1992.87|1992.87|0
1602756900000|2020-10-15 10:15:00|1992.74|1992.74|1994.93|1994.93|1995.11|1995.11|1992.03|1992.03|0
1602757200000|2020-10-15 10:20:00|1995|1995|1995.65|1995.65|1996.07|1996.07|1994.97|1994.97|0
1602757500000|2020-10-15 10:25:00|1995.84|1995.84|1996.73|1996.73|1996.73|1996.73|1995.72|1995.72|0
1602757800000|2020-10-15 10:30:00|1996.64|1996.64|1995.74|1995.74|1996.78|1996.78|1995.09|1995.09|0
1602758100000|2020-10-15 10:35:00|1995.63|1995.63|1996.89|1996.89|1997.08|1997.08|1995.52|1995.52|0
1602758400000|2020-10-15 10:40:00|1996.76|1996.76|1996.73|1996.73|1998.38|1998.38|1995.87|1995.87|0
1602758700000|2020-10-15 10:45:00|1996.84|1996.84|2002.26|2002.26|2002.26|2002.26|1996.84|1996.84|0
1602759000000|2020-10-15 10:50:00|2002.54|2002.54|2005.32|2005.32|2005.54|2005.54|2002.54|2002.54|0
1602759300000|2020-10-15 10:55:00|2005.1|2005.1|2006.71|2006.71|2006.71|2006.71|2004.55|2004.55|0
1602759600000|2020-10-15 11:00:00|2006.68|2006.68|2004.74|2004.74|2006.68|2006.68|2004.74|2004.74|0
1602759900000|2020-10-15 11:05:00|2004.46|2004.46|2006.22|2006.22|2006.35|2006.35|2004.05|2004.05|0
1602760200000|2020-10-15 11:10:00|2006.44|2006.44|2007.41|2007.41|2007.81|2007.81|2006.38|2006.38|0
1602760500000|2020-10-15 11:15:00|2007.63|2007.63|2009.45|2009.45|2009.45|2009.45|2007.63|2007.63|0
1602760800000|2020-10-15 11:20:00|2009.59|2009.59|2009.26|2009.26|2011.08|2011.08|2009.24|2009.24|0
1602761100000|2020-10-15 11:25:00|2009.4|2009.4|2009.94|2009.94|2010|2010|2009.4|2009.4|0
1602761400000|2020-10-15 11:30:00|2009.72|2009.72|2006.99|2006.99|2009.83|2009.83|2006.99|2006.99|0
1602761700000|2020-10-15 11:35:00|2007.42|2007.42|2008.61|2008.61|2008.61|2008.61|2006.87|2006.87|0
1602762000000|2020-10-15 11:40:00|2008.47|2008.47|2010.66|2010.66|2010.66|2010.66|2008.47|2008.47|0
1602762300000|2020-10-15 11:45:00|2010.6|2010.6|2010.14|2010.14|2010.6|2010.6|2009.92|2009.92|0
1602762600000|2020-10-15 11:50:00|2010.02|2010.02|2011.24|2011.24|2011.47|2011.47|2010.02|2010.02|0
1602762900000|2020-10-15 11:55:00|2011.11|2011.11|2009.58|2009.58|2011.11|2011.11|2009.58|2009.58|0
1602763200000|2020-10-15 12:00:00|2009.31|2009.31|2008.61|2008.61|2009.31|2009.31|2008.53|2008.53|0
1602763500000|2020-10-15 12:05:00|2008.34|2008.34|2007.64|2007.64|2008.34|2008.34|2006.96|2006.96|0
1602763800000|2020-10-15 12:10:00|2007.58|2007.58|2007.51|2007.51|2007.58|2007.58|2006.83|2006.83|0
1602764100000|2020-10-15 12:15:00|2007.44|2007.44|2005.57|2005.57|2007.44|2007.44|2005.06|2005.06|0
1602764400000|2020-10-15 12:20:00|2005.64|2005.64|2005.39|2005.39|2005.76|2005.76|2004.85|2004.85|0
1602764700000|2020-10-15 12:25:00|2005.32|2005.32|2005.57|2005.57|2005.57|2005.57|2004.28|2004.28|0
1602765000000|2020-10-15 12:30:00|2005.47|2005.47|2000.47|2000.47|2005.47|2005.47|2000.47|2000.47|0
1602765300000|2020-10-15 12:35:00|2000.41|2000.41|2001.26|2001.26|2001.8|2001.8|2000.07|2000.07|0
1602765600000|2020-10-15 12:40:00|2001.16|2001.16|1998.02|1998.02|2001.16|2001.16|1998.02|1998.02|0
1602765900000|2020-10-15 12:45:00|1998.24|1998.24|1997.8|1997.8|1999.44|1999.44|1997.53|1997.53|0
1602766200000|2020-10-15 12:50:00|1997.67|1997.67|1996.94|1996.94|1997.67|1997.67|1996.48|1996.48|0
1602766500000|2020-10-15 12:55:00|1996.72|1996.72|1996.72|1996.72|1997.04|1997.04|1996.49|1996.49|0
1602766800000|2020-10-15 13:00:00|1996.47|1996.47|1996.67|1996.67|1996.75|1996.75|1995.47|1995.47|0
1602767100000|2020-10-15 13:05:00|1996.48|1996.48|1997.13|1997.13|1997.13|1997.13|1996.04|1996.04|0
1602767400000|2020-10-15 13:10:00|1997.32|1997.32|1997.13|1997.13|1997.78|1997.78|1996.66|1996.66|0
1602767700000|2020-10-15 13:15:00|1997.06|1997.06|1997.62|1997.62|1997.62|1997.62|1996.08|1996.08|0
1602768000000|2020-10-15 13:20:00|1997.59|1997.59|1999.93|1999.93|1999.93|1999.93|1997.25|1997.25|0
1602768300000|2020-10-15 13:25:00|2000.05|2000.05|2002.7|2002.7|2003.16|2003.16|2000.05|2000.05|0
1602768600000|2020-10-15 13:30:00|2002.6|2002.6|2005.22|2005.22|2005.22|2005.22|2001.43|2001.43|0
1602768900000|2020-10-15 13:35:00|2005.11|2005.11|2001.25|2001.25|2006.94|2006.94|2001.25|2001.25|0
1602769200000|2020-10-15 13:40:00|2001.03|2001.03|2000.66|2000.66|2001.09|2001.09|1998.6|1998.6|0
1602769500000|2020-10-15 13:45:00|2001.1|2001.1|2002.48|2002.48|2003.34|2003.34|2001.1|2001.1|0
1602769800000|2020-10-15 13:50:00|2002.26|2002.26|2005.09|2005.09|2005.09|2005.09|2002.04|2002.04|0
1602770100000|2020-10-15 13:55:00|2005.28|2005.28|2008.34|2008.34|2008.34|2008.34|2005.07|2005.07|0
1602770400000|2020-10-15 14:00:00|2008.22|2008.22|2003.27|2003.27|2008.22|2008.22|2002.97|2002.97|0
1602770700000|2020-10-15 14:05:00|2003.33|2003.33|2001.74|2001.74|2003.68|2003.68|2001.03|2001.03|0
1602771000000|2020-10-15 14:10:00|2001.92|2001.92|2001.34|2001.34|2004.18|2004.18|2001.34|2001.34|0
1602771300000|2020-10-15 14:15:00|2001.15|2001.15|2000.83|2000.83|2002.97|2002.97|2000.56|2000.56|0
1602771600000|2020-10-15 14:20:00|2000.95|2000.95|2000.4|2000.4|2001.69|2001.69|1999.41|1999.41|0
1602771900000|2020-10-15 14:25:00|2000.27|2000.27|1999.56|1999.56|2000.27|2000.27|1998.5|1998.5|0
1602772200000|2020-10-15 14:30:00|1999.62|1999.62|1998.07|1998.07|2001.58|2001.58|1997.73|1997.73|0
1602772500000|2020-10-15 14:35:00|1997.85|1997.85|1996.32|1996.32|1998.04|1998.04|1995.87|1995.87|0
1602772800000|2020-10-15 14:40:00|1995.88|1995.88|1998.55|1998.55|1998.8|1998.8|1995.88|1995.88|0
1602773100000|2020-10-15 14:45:00|1997.68|1997.68|2000.63|2000.63|2000.7|2000.7|1997.68|1997.68|0
1602773400000|2020-10-15 14:50:00|2000.76|2000.76|2002.51|2002.51|2002.78|2002.78|2000.63|2000.63|0
1602773700000|2020-10-15 14:55:00|2002.33|2002.33|2008.09|2008.09|2008.18|2008.18|2002.33|2002.33|0
1602774000000|2020-10-15 15:00:00|2008.27|2008.27|2003.83|2003.83|2008.27|2008.27|2003.61|2003.61|0
1602774300000|2020-10-15 15:05:00|2003.93|2003.93|2004.62|2004.62|2006.13|2006.13|2003.23|2003.23|0
1602774600000|2020-10-15 15:10:00|2004.4|2004.4|2004.53|2004.53|2004.85|2004.85|2003.89|2003.89|0
1602774900000|2020-10-15 15:15:00|2004.18|2004.18|2003.61|2003.61|2004.25|2004.25|2002.92|2002.92|0
1602775200000|2020-10-15 15:20:00|2003.89|2003.89|2004.39|2004.39|2005.53|2005.53|2003.55|2003.55|0
1602775500000|2020-10-15 15:25:00|2004.66|2004.66|2001.7|2001.7|2004.73|2004.73|2000.9|2000.9|0
1602832500000|2020-10-16 07:15:00|2024.21|2024.21|2024.27|2024.27|2028.42|2028.42|2023.39|2023.39|0
1602832800000|2020-10-16 07:20:00|2023.92|2023.92|2025.2|2025.2|2026.08|2026.08|2023.92|2023.92|0
1602833100000|2020-10-16 07:25:00|2025.27|2025.27|2028.28|2028.28|2028.72|2028.72|2025|2025|0
1602833400000|2020-10-16 07:30:00|2028.57|2028.57|2034.94|2034.94|2035.51|2035.51|2028.24|2028.24|0
1602833700000|2020-10-16 07:35:00|2034.49|2034.49|2035.95|2035.95|2036.07|2036.07|2032.81|2032.81|0
1602834000000|2020-10-16 07:40:00|2036.17|2036.17|2035.37|2035.37|2036.73|2036.73|2035.28|2035.28|0
1602834300000|2020-10-16 07:45:00|2035.64|2035.64|2035.33|2035.33|2036.55|2036.55|2033.36|2033.36|0
1602834600000|2020-10-16 07:50:00|2035.55|2035.55|2034.2|2034.2|2036.15|2036.15|2033.71|2033.71|0
1602834900000|2020-10-16 07:55:00|2033.77|2033.77|2034.26|2034.26|2034.85|2034.85|2033.55|2033.55|0
1602835200000|2020-10-16 08:00:00|2034.47|2034.47|2033.69|2033.69|2034.67|2034.67|2033.46|2033.46|0
1602835500000|2020-10-16 08:05:00|2033.91|2033.91|2033.24|2033.24|2035.46|2035.46|2033.24|2033.24|0
1602835800000|2020-10-16 08:10:00|2033.67|2033.67|2031.47|2031.47|2033.67|2033.67|2031.3|2031.3|0
1602836100000|2020-10-16 08:15:00|2031.36|2031.36|2031.85|2031.85|2032.89|2032.89|2031|2031|0
1602836400000|2020-10-16 08:20:00|2031.6|2031.6|2031.2|2031.2|2032.06|2032.06|2030.54|2030.54|0
1602836700000|2020-10-16 08:25:00|2030.94|2030.94|2030.79|2030.79|2030.94|2030.94|2029.03|2029.03|0
1602837000000|2020-10-16 08:30:00|2031.01|2031.01|2030.37|2030.37|2031.22|2031.22|2028.81|2028.81|0
1602837300000|2020-10-16 08:35:00|2030.46|2030.46|2031.26|2031.26|2031.26|2031.26|2028.48|2028.48|0
1602837600000|2020-10-16 08:40:00|2031.37|2031.37|2032.27|2032.27|2032.49|2032.49|2031.37|2031.37|0
1602837900000|2020-10-16 08:45:00|2031.96|2031.96|2028.45|2028.45|2031.96|2031.96|2028.18|2028.18|0
1602838200000|2020-10-16 08:50:00|2028.23|2028.23|2028.88|2028.88|2029.2|2029.2|2028.12|2028.12|0
1602838500000|2020-10-16 08:55:00|2029.31|2029.31|2028.69|2028.69|2029.68|2029.68|2028.26|2028.26|0
1602838800000|2020-10-16 09:00:00|2028.75|2028.75|2029.01|2029.01|2030.25|2030.25|2028.75|2028.75|0
1602839100000|2020-10-16 09:05:00|2028.79|2028.79|2029.79|2029.79|2030.01|2030.01|2027.86|2027.86|0
1602839400000|2020-10-16 09:10:00|2029.82|2029.82|2030.21|2030.21|2030.46|2030.46|2029.47|2029.47|0
1602839700000|2020-10-16 09:15:00|2028.91|2028.91|2032.6|2032.6|2032.6|2032.6|2028.82|2028.82|0
1602840000000|2020-10-16 09:20:00|2033.47|2033.47|2031.55|2031.55|2033.47|2033.47|2031.37|2031.37|0
1602840300000|2020-10-16 09:25:00|2031.68|2031.68|2031.16|2031.16|2032.2|2032.2|2031.16|2031.16|0
1602840600000|2020-10-16 09:30:00|2031.34|2031.34|2029.16|2029.16|2031.34|2031.34|2028.41|2028.41|0
1602840900000|2020-10-16 09:35:00|2028.94|2028.94|2027.96|2027.96|2028.94|2028.94|2027.85|2027.85|0
1602841200000|2020-10-16 09:40:00|2027.82|2027.82|2026.63|2026.63|2027.82|2027.82|2026.63|2026.63|0
1602841500000|2020-10-16 09:45:00|2026.7|2026.7|2026.05|2026.05|2027.17|2027.17|2025.89|2025.89|0
1602841800000|2020-10-16 09:50:00|2026.49|2026.49|2026.5|2026.5|2027.03|2027.03|2026.14|2026.14|0
1602842100000|2020-10-16 09:55:00|2026.39|2026.39|2027.67|2027.67|2027.88|2027.88|2025.9|2025.9|0
1602842400000|2020-10-16 10:00:00|2027.45|2027.45|2025.75|2025.75|2027.62|2027.62|2025.54|2025.54|0
1602842700000|2020-10-16 10:05:00|2025.85|2025.85|2026.82|2026.82|2026.82|2026.82|2025.36|2025.36|0
1602843000000|2020-10-16 10:10:00|2027.03|2027.03|2026.97|2026.97|2027.29|2027.29|2026.37|2026.37|0
1602843300000|2020-10-16 10:15:00|2027.04|2027.04|2030.87|2030.87|2031.08|2031.08|2027.04|2027.04|0
1602843600000|2020-10-16 10:20:00|2031.08|2031.08|2033.59|2033.59|2033.77|2033.77|2030.81|2030.81|0
1602843900000|2020-10-16 10:25:00|2034.02|2034.02|2036.84|2036.84|2036.84|2036.84|2034.02|2034.02|0
1602844200000|2020-10-16 10:30:00|2036.91|2036.91|2036.83|2036.83|2038.24|2038.24|2036.52|2036.52|0
1602844500000|2020-10-16 10:35:00|2037.27|2037.27|2037.96|2037.96|2038.38|2038.38|2037.23|2037.23|0
1602844800000|2020-10-16 10:40:00|2037.68|2037.68|2037.34|2037.34|2038.92|2038.92|2037.34|2037.34|0
1602845100000|2020-10-16 10:45:00|2037.12|2037.12|2035.24|2035.24|2037.78|2037.78|2035.24|2035.24|0
1602845400000|2020-10-16 10:50:00|2035.46|2035.46|2035.87|2035.87|2037.67|2037.67|2035.36|2035.36|0
1602845700000|2020-10-16 10:55:00|2035.97|2035.97|2036.38|2036.38|2036.38|2036.38|2035.58|2035.58|0
1602846000000|2020-10-16 11:00:00|2036.81|2036.81|2038|2038|2038.32|2038.32|2036.81|2036.81|0
1602846300000|2020-10-16 11:05:00|2038.21|2038.21|2038.92|2038.92|2039.14|2039.14|2037.94|2037.94|0
1602846600000|2020-10-16 11:10:00|2038.68|2038.68|2037.75|2037.75|2039.48|2039.48|2037.43|2037.43|0
1602846900000|2020-10-16 11:15:00|2037.88|2037.88|2038.48|2038.48|2038.52|2038.52|2037.21|2037.21|0
1602847200000|2020-10-16 11:20:00|2038.41|2038.41|2038.29|2038.29|2038.43|2038.43|2037.28|2037.28|0
1602847500000|2020-10-16 11:25:00|2038.18|2038.18|2038.93|2038.93|2039|2039|2038.18|2038.18|0
1602847800000|2020-10-16 11:30:00|2038.81|2038.81|2036.64|2036.64|2038.81|2038.81|2036.64|2036.64|0
1602848100000|2020-10-16 11:35:00|2036.86|2036.86|2039.34|2039.34|2039.34|2039.34|2036.86|2036.86|0
1602848400000|2020-10-16 11:40:00|2039.55|2039.55|2039.04|2039.04|2040.39|2040.39|2038.98|2038.98|0
1602848700000|2020-10-16 11:45:00|2039.26|2039.26|2039.66|2039.66|2039.77|2039.77|2039.26|2039.26|0
1602849000000|2020-10-16 11:50:00|2039.72|2039.72|2039.79|2039.79|2040.16|2040.16|2039.29|2039.29|0
1602849300000|2020-10-16 11:55:00|2040.01|2040.01|2040.21|2040.21|2040.28|2040.28|2039.24|2039.24|0
1602849600000|2020-10-16 12:00:00|2040.4|2040.4|2042.27|2042.27|2042.27|2042.27|2040.34|2040.34|0
1602849900000|2020-10-16 12:05:00|2042.39|2042.39|2043.63|2043.63|2043.9|2043.9|2042.39|2042.39|0
1602850200000|2020-10-16 12:10:00|2043.85|2043.85|2043.4|2043.4|2043.85|2043.85|2041.72|2041.72|0
1602850500000|2020-10-16 12:15:00|2043.28|2043.28|2044.29|2044.29|2044.29|2044.29|2043.06|2043.06|0
1602850800000|2020-10-16 12:20:00|2044.5|2044.5|2046.2|2046.2|2046.2|2046.2|2044.5|2044.5|0
1602851100000|2020-10-16 12:25:00|2046.01|2046.01|2044.99|2044.99|2046.12|2046.12|2044.81|2044.81|0
1602851400000|2020-10-16 12:30:00|2045.09|2045.09|2045.18|2045.18|2045.23|2045.23|2043.89|2043.89|0
1602851700000|2020-10-16 12:35:00|2045.07|2045.07|2044.87|2044.87|2045.61|2045.61|2044.31|2044.31|0
1602852000000|2020-10-16 12:40:00|2045.3|2045.3|2046|2046|2046|2046|2045.3|2045.3|0
1602852300000|2020-10-16 12:45:00|2046.44|2046.44|2045.63|2045.63|2046.65|2046.65|2045.63|2045.63|0
1602852600000|2020-10-16 12:50:00|2045.73|2045.73|2045.71|2045.71|2047.52|2047.52|2045.57|2045.57|0
1602852900000|2020-10-16 12:55:00|2045.77|2045.77|2045.42|2045.42|2045.77|2045.77|2044.89|2044.89|0
1602853200000|2020-10-16 13:00:00|2045.52|2045.52|2045.18|2045.18|2045.52|2045.52|2044.51|2044.51|0
1602853500000|2020-10-16 13:05:00|2044.99|2044.99|2043.4|2043.4|2044.99|2044.99|2043.37|2043.37|0
1602853800000|2020-10-16 13:10:00|2043.22|2043.22|2044.11|2044.11|2044.43|2044.43|2043.22|2043.22|0
1602854100000|2020-10-16 13:15:00|2044.17|2044.17|2042.09|2042.09|2044.17|2044.17|2041.37|2041.37|0
1602854400000|2020-10-16 13:20:00|2041.73|2041.73|2040.73|2040.73|2041.79|2041.79|2040.73|2040.73|0
1602854700000|2020-10-16 13:25:00|2040.94|2040.94|2039.76|2039.76|2041.37|2041.37|2039.76|2039.76|0
1602855000000|2020-10-16 13:30:00|2039.67|2039.67|2038.44|2038.44|2039.67|2039.67|2037.84|2037.84|0
1602855300000|2020-10-16 13:35:00|2038.31|2038.31|2040.4|2040.4|2040.4|2040.4|2038.04|2038.04|0
1602855600000|2020-10-16 13:40:00|2040.19|2040.19|2040.76|2040.76|2042.09|2042.09|2039.37|2039.37|0
1602855900000|2020-10-16 13:45:00|2041.03|2041.03|2040.55|2040.55|2042.43|2042.43|2040.48|2040.48|0
1602856200000|2020-10-16 13:50:00|2040.12|2040.12|2040.18|2040.18|2040.21|2040.21|2039.62|2039.62|0
1602856500000|2020-10-16 13:55:00|2039.91|2039.91|2042.9|2042.9|2043.84|2043.84|2039.91|2039.91|0
1602856800000|2020-10-16 14:00:00|2042.8|2042.8|2041.65|2041.65|2044.37|2044.37|2041.65|2041.65|0
1602857100000|2020-10-16 14:05:00|2041.76|2041.76|2044.24|2044.24|2044.24|2044.24|2041.76|2041.76|0
1602857400000|2020-10-16 14:10:00|2044.13|2044.13|2042.09|2042.09|2045.57|2045.57|2042.09|2042.09|0
1602857700000|2020-10-16 14:15:00|2042.31|2042.31|2042.99|2042.99|2044.72|2044.72|2041.63|2041.63|0
1602858000000|2020-10-16 14:20:00|2043.42|2043.42|2042.89|2042.89|2044.51|2044.51|2042.76|2042.76|0
1602858300000|2020-10-16 14:25:00|2042.76|2042.76|2044.29|2044.29|2046.32|2046.32|2042.64|2042.64|0
1602858600000|2020-10-16 14:30:00|2044.47|2044.47|2042.62|2042.62|2044.62|2044.62|2041.97|2041.97|0
1602858900000|2020-10-16 14:35:00|2042.3|2042.3|2039.78|2039.78|2042.3|2042.3|2039.49|2039.49|0
1602859200000|2020-10-16 14:40:00|2039.81|2039.81|2039.32|2039.32|2041.03|2041.03|2038.47|2038.47|0
1602859500000|2020-10-16 14:45:00|2039.6|2039.6|2037.05|2037.05|2039.93|2039.93|2037.05|2037.05|0
1602859800000|2020-10-16 14:50:00|2036.91|2036.91|2034.98|2034.98|2037.05|2037.05|2034.98|2034.98|0
1602860100000|2020-10-16 14:55:00|2035.11|2035.11|2035.3|2035.3|2036.46|2036.46|2035.11|2035.11|0
1602860400000|2020-10-16 15:00:00|2035.24|2035.24|2034.43|2034.43|2036.4|2036.4|2033.74|2033.74|0
1602860700000|2020-10-16 15:05:00|2035.08|2035.08|2033.73|2033.73|2035.17|2035.17|2033.06|2033.06|0
1602861000000|2020-10-16 15:10:00|2033.61|2033.61|2027.35|2027.35|2033.67|2033.67|2027.35|2027.35|0
1602861300000|2020-10-16 15:15:00|2027.28|2027.28|2029.2|2029.2|2029.2|2029.2|2026.12|2026.12|0
1602861600000|2020-10-16 15:20:00|2028.76|2028.76|2028.42|2028.42|2030.11|2030.11|2028.01|2028.01|0
1602861900000|2020-10-16 15:25:00|2028.28|2028.28|2028.17|2028.17|2028.28|2028.28|2027.22|2027.22|0
1603091700000|2020-10-19 07:15:00|2037.99|2037.99|2037.41|2037.41|2040.17|2040.17|2035.92|2035.92|0
1603092000000|2020-10-19 07:20:00|2037.22|2037.22|2035.77|2035.77|2037.45|2037.45|2034.73|2034.73|0
1603092300000|2020-10-19 07:25:00|2036.3|2036.3|2037.47|2037.47|2037.57|2037.57|2035.51|2035.51|0
1603092600000|2020-10-19 07:30:00|2037.34|2037.34|2037.11|2037.11|2040.23|2040.23|2036.49|2036.49|0
1603092900000|2020-10-19 07:35:00|2036.24|2036.24|2041.38|2041.38|2041.38|2041.38|2036.24|2036.24|0
1603093200000|2020-10-19 07:40:00|2041.63|2041.63|2042.49|2042.49|2042.49|2042.49|2040.12|2040.12|0
1603093500000|2020-10-19 07:45:00|2042.76|2042.76|2044.21|2044.21|2044.27|2044.27|2042.76|2042.76|0
1603093800000|2020-10-19 07:50:00|2044.4|2044.4|2044.35|2044.35|2044.56|2044.56|2043.88|2043.88|0
1603094100000|2020-10-19 07:55:00|2044.48|2044.48|2044.39|2044.39|2044.69|2044.69|2044.26|2044.26|0
1603094400000|2020-10-19 08:00:00|2044.48|2044.48|2041|2041|2044.48|2044.48|2041|2041|0
1603094700000|2020-10-19 08:05:00|2040.87|2040.87|2039.82|2039.82|2040.87|2040.87|2039.82|2039.82|0
1603095000000|2020-10-19 08:10:00|2039.56|2039.56|2039|2039|2039.93|2039.93|2039|2039|0
1603095300000|2020-10-19 08:15:00|2038.73|2038.73|2036.71|2036.71|2038.73|2038.73|2036.71|2036.71|0
1603095600000|2020-10-19 08:20:00|2036.6|2036.6|2039|2039|2039.05|2039.05|2036.6|2036.6|0
1603095900000|2020-10-19 08:25:00|2038.81|2038.81|2039.09|2039.09|2039.09|2039.09|2038.32|2038.32|0
1603096200000|2020-10-19 08:30:00|2039.27|2039.27|2039.07|2039.07|2039.27|2039.27|2038.55|2038.55|0
1603096500000|2020-10-19 08:35:00|2039.13|2039.13|2037.35|2037.35|2039.75|2039.75|2037.35|2037.35|0
1603096800000|2020-10-19 08:40:00|2037.28|2037.28|2036.21|2036.21|2037.28|2037.28|2035.82|2035.82|0
1603097100000|2020-10-19 08:45:00|2036.5|2036.5|2037.5|2037.5|2037.93|2037.93|2036.5|2036.5|0
1603097400000|2020-10-19 08:50:00|2037.37|2037.37|2036.35|2036.35|2037.53|2037.53|2036.35|2036.35|0
1603097700000|2020-10-19 08:55:00|2036.24|2036.24|2037.76|2037.76|2037.89|2037.89|2036.24|2036.24|0
1603098000000|2020-10-19 09:00:00|2037.82|2037.82|2036.53|2036.53|2037.82|2037.82|2036.53|2036.53|0
1603098300000|2020-10-19 09:05:00|2036.74|2036.74|2036.77|2036.77|2037.09|2037.09|2036.44|2036.44|0
1603098600000|2020-10-19 09:10:00|2036.84|2036.84|2035.65|2035.65|2037.03|2037.03|2035.65|2035.65|0
1603098900000|2020-10-19 09:15:00|2035.9|2035.9|2037.16|2037.16|2037.16|2037.16|2035.77|2035.77|0
1603099200000|2020-10-19 09:20:00|2037.41|2037.41|2039.68|2039.68|2039.68|2039.68|2037.41|2037.41|0
1603099500000|2020-10-19 09:25:00|2039.71|2039.71|2039.94|2039.94|2040.63|2040.63|2039.71|2039.71|0
1603099800000|2020-10-19 09:30:00|2039.72|2039.72|2041.11|2041.11|2041.11|2041.11|2039.72|2039.72|0
1603100100000|2020-10-19 09:35:00|2041.05|2041.05|2040.47|2040.47|2041.05|2041.05|2040.47|2040.47|0
1603100400000|2020-10-19 09:40:00|2040.69|2040.69|2041.27|2041.27|2041.49|2041.49|2040.47|2040.47|0
1603100700000|2020-10-19 09:45:00|2041.49|2041.49|2040.99|2040.99|2041.49|2041.49|2040.56|2040.56|0
1603101000000|2020-10-19 09:50:00|2040.88|2040.88|2040.36|2040.36|2040.88|2040.88|2039.2|2039.2|0
1603101300000|2020-10-19 09:55:00|2040.26|2040.26|2041.4|2041.4|2041.4|2041.4|2039.97|2039.97|0
1603101600000|2020-10-19 10:00:00|2041.13|2041.13|2040.04|2040.04|2041.13|2041.13|2038.79|2038.79|0
1603101900000|2020-10-19 10:05:00|2039.83|2039.83|2039.12|2039.12|2039.83|2039.83|2038.69|2038.69|0
1603102200000|2020-10-19 10:10:00|2039.03|2039.03|2037.53|2037.53|2039.03|2039.03|2037.34|2037.34|0
1603102500000|2020-10-19 10:15:00|2038.18|2038.18|2037.11|2037.11|2038.74|2038.74|2037.11|2037.11|0
1603102800000|2020-10-19 10:20:00|2037.24|2037.24|2036.91|2036.91|2037.46|2037.46|2036.91|2036.91|0
1603103100000|2020-10-19 10:25:00|2037.04|2037.04|2037|2037|2037.1|2037.1|2036.87|2036.87|0
1603103400000|2020-10-19 10:30:00|2036.93|2036.93|2037.74|2037.74|2037.95|2037.95|2036.93|2036.93|0
1603103700000|2020-10-19 10:35:00|2038.17|2038.17|2038.9|2038.9|2038.9|2038.9|2038.17|2038.17|0
1603104000000|2020-10-19 10:40:00|2039.12|2039.12|2040.19|2040.19|2040.41|2040.41|2038.7|2038.7|0
1603104300000|2020-10-19 10:45:00|2039.98|2039.98|2040.02|2040.02|2040.36|2040.36|2039.57|2039.57|0
1603104600000|2020-10-19 10:50:00|2039.81|2039.81|2040.04|2040.04|2040.3|2040.3|2039.81|2039.81|0
1603104900000|2020-10-19 10:55:00|2039.98|2039.98|2041.43|2041.43|2041.43|2041.43|2039.53|2039.53|0
1603105200000|2020-10-19 11:00:00|2041.22|2041.22|2042.29|2042.29|2042.29|2042.29|2040.75|2040.75|0
1603105500000|2020-10-19 11:05:00|2042.17|2042.17|2042.51|2042.51|2042.72|2042.72|2041.95|2041.95|0
1603105800000|2020-10-19 11:10:00|2042.38|2042.38|2041.53|2041.53|2042.38|2042.38|2041.53|2041.53|0
1603106100000|2020-10-19 11:15:00|2041.28|2041.28|2040.99|2040.99|2041.88|2041.88|2040.78|2040.78|0
1603106400000|2020-10-19 11:20:00|2040.78|2040.78|2042.33|2042.33|2042.51|2042.51|2040.45|2040.45|0
1603106700000|2020-10-19 11:25:00|2042.77|2042.77|2043.87|2043.87|2043.87|2043.87|2042.55|2042.55|0
1603107000000|2020-10-19 11:30:00|2043.81|2043.81|2044.11|2044.11|2044.54|2044.54|2043.49|2043.49|0
1603107300000|2020-10-19 11:35:00|2044.35|2044.35|2043.85|2043.85|2044.35|2044.35|2043.63|2043.63|0
1603107600000|2020-10-19 11:40:00|2043.74|2043.74|2043.56|2043.56|2043.86|2043.86|2043.31|2043.31|0
1603107900000|2020-10-19 11:45:00|2043.5|2043.5|2043.55|2043.55|2043.63|2043.63|2043|2043|0
1603108200000|2020-10-19 11:50:00|2043.52|2043.52|2042.6|2042.6|2043.62|2043.62|2042.6|2042.6|0
1603108500000|2020-10-19 11:55:00|2042.38|2042.38|2042.66|2042.66|2042.81|2042.81|2042.31|2042.31|0
1603108800000|2020-10-19 12:00:00|2042.44|2042.44|2041.71|2041.71|2042.44|2042.44|2041.21|2041.21|0
1603109100000|2020-10-19 12:05:00|2041.52|2041.52|2042.25|2042.25|2042.36|2042.36|2040.6|2040.6|0
1603109400000|2020-10-19 12:10:00|2042.36|2042.36|2042.33|2042.33|2042.43|2042.43|2042.08|2042.08|0
1603109700000|2020-10-19 12:15:00|2041.9|2041.9|2043.28|2043.28|2043.28|2043.28|2041.83|2041.83|0
1603110000000|2020-10-19 12:20:00|2043.1|2043.1|2043.95|2043.95|2043.95|2043.95|2042.94|2042.94|0
1603110300000|2020-10-19 12:25:00|2043.98|2043.98|2043.07|2043.07|2044.05|2044.05|2043.07|2043.07|0
1603110600000|2020-10-19 12:30:00|2042.8|2042.8|2041.2|2041.2|2042.83|2042.83|2040.94|2040.94|0
1603110900000|2020-10-19 12:35:00|2040.98|2040.98|2042.45|2042.45|2042.72|2042.72|2040.98|2040.98|0
1603111200000|2020-10-19 12:40:00|2042.27|2042.27|2042.01|2042.01|2043.97|2043.97|2041.95|2041.95|0
1603111500000|2020-10-19 12:45:00|2041.75|2041.75|2040.79|2040.79|2041.75|2041.75|2040.43|2040.43|0
1603111800000|2020-10-19 12:50:00|2040.76|2040.76|2040.89|2040.89|2040.89|2040.89|2040.59|2040.59|0
1603112100000|2020-10-19 12:55:00|2040.76|2040.76|2040.16|2040.16|2040.76|2040.76|2039.73|2039.73|0
1603112400000|2020-10-19 13:00:00|2040.48|2040.48|2040.86|2040.86|2040.91|2040.91|2040.21|2040.21|0
1603112700000|2020-10-19 13:05:00|2040.42|2040.42|2041.35|2041.35|2041.35|2041.35|2040.4|2040.4|0
1603113000000|2020-10-19 13:10:00|2041.47|2041.47|2041.02|2041.02|2041.98|2041.98|2040.89|2040.89|0
1603113300000|2020-10-19 13:15:00|2041.15|2041.15|2040.63|2040.63|2041.15|2041.15|2040.48|2040.48|0
1603113600000|2020-10-19 13:20:00|2040.91|2040.91|2041|2041|2041.46|2041.46|2040.61|2040.61|0
1603113900000|2020-10-19 13:25:00|2041.12|2041.12|2041.88|2041.88|2042.68|2042.68|2041.12|2041.12|0
1603114200000|2020-10-19 13:30:00|2042.16|2042.16|2042.68|2042.68|2043.23|2043.23|2041.67|2041.67|0
1603114500000|2020-10-19 13:35:00|2042.71|2042.71|2043.78|2043.78|2043.92|2043.92|2042.49|2042.49|0
1603114800000|2020-10-19 13:40:00|2044.03|2044.03|2044.61|2044.61|2045.06|2045.06|2044.03|2044.03|0
1603115100000|2020-10-19 13:45:00|2044.49|2044.49|2043.55|2043.55|2044.49|2044.49|2043.29|2043.29|0
1603115400000|2020-10-19 13:50:00|2042.47|2042.47|2039.31|2039.31|2042.47|2042.47|2039.06|2039.06|0
1603115700000|2020-10-19 13:55:00|2039.37|2039.37|2039.93|2039.93|2040.09|2040.09|2039.3|2039.3|0
1603116000000|2020-10-19 14:00:00|2039.72|2039.72|2040.77|2040.77|2040.91|2040.91|2039.01|2039.01|0
1603116300000|2020-10-19 14:05:00|2040.74|2040.74|2040|2040|2041.68|2041.68|2040|2040|0
1603116600000|2020-10-19 14:10:00|2039.57|2039.57|2037.01|2037.01|2039.6|2039.6|2037.01|2037.01|0
1603116900000|2020-10-19 14:15:00|2036.88|2036.88|2037.62|2037.62|2038.77|2038.77|2036.74|2036.74|0
1603117200000|2020-10-19 14:20:00|2037.4|2037.4|2038.38|2038.38|2038.7|2038.7|2037.09|2037.09|0
1603117500000|2020-10-19 14:25:00|2038.44|2038.44|2041.96|2041.96|2042.14|2042.14|2038.19|2038.19|0
1603117800000|2020-10-19 14:30:00|2042.03|2042.03|2040.31|2040.31|2042.03|2042.03|2039.71|2039.71|0
1603118100000|2020-10-19 14:35:00|2040.17|2040.17|2039.02|2039.02|2040.24|2040.24|2038.19|2038.19|0
1603118400000|2020-10-19 14:40:00|2038.9|2038.9|2039.14|2039.14|2039.79|2039.79|2038.54|2038.54|0
1603118700000|2020-10-19 14:45:00|2038.7|2038.7|2037.9|2037.9|2038.94|2038.94|2037.67|2037.67|0
1603119000000|2020-10-19 14:50:00|2037.65|2037.65|2035.11|2035.11|2037.65|2037.65|2035.11|2035.11|0
1603119300000|2020-10-19 14:55:00|2035.07|2035.07|2034.5|2034.5|2035.17|2035.17|2034.39|2034.39|0
1603119600000|2020-10-19 15:00:00|2034.4|2034.4|2034.31|2034.31|2035.38|2035.38|2034|2034|0
1603119900000|2020-10-19 15:05:00|2034.2|2034.2|2032.9|2032.9|2034.32|2034.32|2032.9|2032.9|0
1603120200000|2020-10-19 15:10:00|2032.84|2032.84|2033.24|2033.24|2033.3|2033.3|2032.28|2032.28|0
1603120500000|2020-10-19 15:15:00|2033.51|2033.51|2033.53|2033.53|2034.66|2034.66|2033.24|2033.24|0
1603120800000|2020-10-19 15:20:00|2033.31|2033.31|2030.16|2030.16|2033.31|2033.31|2030.16|2030.16|0
1603121100000|2020-10-19 15:25:00|2029.95|2029.95|2030.92|2030.92|2030.92|2030.92|2028.99|2028.99|0
1603178100000|2020-10-20 07:15:00|2010.19|2010.19|2006.65|2006.65|2011.4|2011.4|2004.32|2004.32|0
1603178400000|2020-10-20 07:20:00|2006.77|2006.77|2008.85|2008.85|2011.88|2011.88|2006.77|2006.77|0
1603178700000|2020-10-20 07:25:00|2009.16|2009.16|2014.73|2014.73|2014.73|2014.73|2009.16|2009.16|0
1603179000000|2020-10-20 07:30:00|2014.66|2014.66|2016.42|2016.42|2017.6|2017.6|2013.21|2013.21|0
1603179300000|2020-10-20 07:35:00|2016.67|2016.67|2016.68|2016.68|2017.17|2017.17|2013.49|2013.49|0
1603179600000|2020-10-20 07:40:00|2016.43|2016.43|2017.67|2017.67|2018.91|2018.91|2016.18|2016.18|0
1603179900000|2020-10-20 07:45:00|2017.63|2017.63|2014.71|2014.71|2017.81|2017.81|2013.89|2013.89|0
1603180200000|2020-10-20 07:50:00|2014.83|2014.83|2013.9|2013.9|2014.83|2014.83|2012.51|2012.51|0
1603180500000|2020-10-20 07:55:00|2013.77|2013.77|2012.84|2012.84|2014.46|2014.46|2011.59|2011.59|0
1603180800000|2020-10-20 08:00:00|2012.78|2012.78|2014.52|2014.52|2015.45|2015.45|2011.9|2011.9|0
1603181100000|2020-10-20 08:05:00|2014.3|2014.3|2014.14|2014.14|2015.66|2015.66|2014.14|2014.14|0
1603181400000|2020-10-20 08:10:00|2014.2|2014.2|2014.04|2014.04|2014.49|2014.49|2012.88|2012.88|0
1603181700000|2020-10-20 08:15:00|2014.47|2014.47|2016.91|2016.91|2017.47|2017.47|2013.42|2013.42|0
1603182000000|2020-10-20 08:20:00|2017.01|2017.01|2017.4|2017.4|2017.65|2017.65|2015.98|2015.98|0
1603182300000|2020-10-20 08:25:00|2017.53|2017.53|2018.26|2018.26|2018.64|2018.64|2016.92|2016.92|0
1603182600000|2020-10-20 08:30:00|2018.63|2018.63|2019.55|2019.55|2020.51|2020.51|2018.35|2018.35|0
1603182900000|2020-10-20 08:35:00|2019.45|2019.45|2017.93|2017.93|2019.65|2019.65|2017.15|2017.15|0
1603183200000|2020-10-20 08:40:00|2018.15|2018.15|2018.38|2018.38|2019.76|2019.76|2017.84|2017.84|0
1603183500000|2020-10-20 08:45:00|2018.26|2018.26|2015.38|2015.38|2018.26|2018.26|2015.16|2015.16|0
1603183800000|2020-10-20 08:50:00|2015.5|2015.5|2015.94|2015.94|2016.37|2016.37|2015.07|2015.07|0
1603184100000|2020-10-20 08:55:00|2015.88|2015.88|2016.56|2016.56|2017.07|2017.07|2015.82|2015.82|0
1603184400000|2020-10-20 09:00:00|2016.13|2016.13|2014.46|2014.46|2016.13|2016.13|2014.34|2014.34|0
1603184700000|2020-10-20 09:05:00|2014.4|2014.4|2014.65|2014.65|2015.59|2015.59|2014.37|2014.37|0
1603185000000|2020-10-20 09:10:00|2014.53|2014.53|2012.66|2012.66|2015.74|2015.74|2012.66|2012.66|0
1603185300000|2020-10-20 09:15:00|2012.78|2012.78|2013.53|2013.53|2013.96|2013.96|2012.5|2012.5|0
1603185600000|2020-10-20 09:20:00|2013.81|2013.81|2011.98|2011.98|2013.81|2013.81|2011.98|2011.98|0
1603185900000|2020-10-20 09:25:00|2011.95|2011.95|2013.46|2013.46|2013.67|2013.67|2011.39|2011.39|0
1603186200000|2020-10-20 09:30:00|2013.64|2013.64|2012.91|2012.91|2014.91|2014.91|2012.91|2012.91|0
1603186500000|2020-10-20 09:35:00|2012.69|2012.69|2010.37|2010.37|2012.69|2012.69|2010.24|2010.24|0
1603186800000|2020-10-20 09:40:00|2010.59|2010.59|2013.55|2013.55|2013.55|2013.55|2010.59|2010.59|0
1603187100000|2020-10-20 09:45:00|2013.77|2013.77|2013.9|2013.9|2014.02|2014.02|2013.71|2013.71|0
1603187400000|2020-10-20 09:50:00|2014.1|2014.1|2015.2|2015.2|2015.65|2015.65|2014.1|2014.1|0
1603187700000|2020-10-20 09:55:00|2015.23|2015.23|2015.46|2015.46|2016.47|2016.47|2014.86|2014.86|0
1603188000000|2020-10-20 10:00:00|2015.39|2015.39|2013|2013|2015.79|2015.79|2012.97|2012.97|0
1603188300000|2020-10-20 10:05:00|2012.73|2012.73|2013.2|2013.2|2013.33|2013.33|2012.22|2012.22|0
1603188600000|2020-10-20 10:10:00|2013.42|2013.42|2012.06|2012.06|2013.67|2013.67|2011.95|2011.95|0
1603188900000|2020-10-20 10:15:00|2012.28|2012.28|2011.79|2011.79|2012.28|2012.28|2010.91|2010.91|0
1603189200000|2020-10-20 10:20:00|2012.04|2012.04|2013.38|2013.38|2013.38|2013.38|2011.71|2011.71|0
1603189500000|2020-10-20 10:25:00|2013.59|2013.59|2014.52|2014.52|2014.87|2014.87|2013.59|2013.59|0
1603189800000|2020-10-20 10:30:00|2014.4|2014.4|2011.23|2011.23|2014.4|2014.4|2011.07|2011.07|0
1603190100000|2020-10-20 10:35:00|2011.12|2011.12|2010.25|2010.25|2011.12|2011.12|2009.73|2009.73|0
1603190400000|2020-10-20 10:40:00|2010.04|2010.04|2010.53|2010.53|2010.83|2010.83|2010.04|2010.04|0
1603190700000|2020-10-20 10:45:00|2010.59|2010.59|2011.94|2011.94|2012.14|2012.14|2010.44|2010.44|0
1603191000000|2020-10-20 10:50:00|2011.88|2011.88|2012.67|2012.67|2012.67|2012.67|2011.56|2011.56|0
1603191300000|2020-10-20 10:55:00|2012.78|2012.78|2010.76|2010.76|2012.78|2012.78|2010.54|2010.54|0
1603191600000|2020-10-20 11:00:00|2011.04|2011.04|2011.48|2011.48|2012|2012|2011.04|2011.04|0
1603191900000|2020-10-20 11:05:00|2011.29|2011.29|2010.91|2010.91|2011.38|2011.38|2010.79|2010.79|0
1603192200000|2020-10-20 11:10:00|2010.95|2010.95|2010.81|2010.81|2011.58|2011.58|2010.56|2010.56|0
1603192500000|2020-10-20 11:15:00|2010.93|2010.93|2012.5|2012.5|2012.5|2012.5|2010.79|2010.79|0
1603192800000|2020-10-20 11:20:00|2012.47|2012.47|2011.84|2011.84|2012.57|2012.57|2011.45|2011.45|0
1603193100000|2020-10-20 11:25:00|2012.11|2012.11|2011.12|2011.12|2012.11|2012.11|2010.64|2010.64|0
1603193400000|2020-10-20 11:30:00|2010.9|2010.9|2010.45|2010.45|2010.99|2010.99|2009.6|2009.6|0
1603193700000|2020-10-20 11:35:00|2010.58|2010.58|2007.16|2007.16|2010.58|2010.58|2007.16|2007.16|0
1603194000000|2020-10-20 11:40:00|2006.94|2006.94|2008.85|2008.85|2009|2009|2006.88|2006.88|0
1603194300000|2020-10-20 11:45:00|2008.96|2008.96|2008.7|2008.7|2008.96|2008.96|2007.78|2007.78|0
1603194600000|2020-10-20 11:50:00|2008.73|2008.73|2008.82|2008.82|2009.38|2009.38|2008.58|2008.58|0
1603194900000|2020-10-20 11:55:00|2008.89|2008.89|2010.19|2010.19|2010.19|2010.19|2008.89|2008.89|0
1603195200000|2020-10-20 12:00:00|2010.08|2010.08|2010.6|2010.6|2010.6|2010.6|2009.38|2009.38|0
1603195500000|2020-10-20 12:05:00|2010.73|2010.73|2010.14|2010.14|2012.03|2012.03|2009.9|2009.9|0
1603195800000|2020-10-20 12:10:00|2009.87|2009.87|2008.72|2008.72|2009.87|2009.87|2008.72|2008.72|0
1603196100000|2020-10-20 12:15:00|2009|2009|2006.63|2006.63|2009.16|2009.16|2006.63|2006.63|0
1603196400000|2020-10-20 12:20:00|2006.6|2006.6|2004.16|2004.16|2006.93|2006.93|2004.16|2004.16|0
1603196700000|2020-10-20 12:25:00|2003.97|2003.97|2005.04|2005.04|2005.81|2005.81|2003.85|2003.85|0
1603197000000|2020-10-20 12:30:00|2005.14|2005.14|2005.59|2005.59|2005.8|2005.8|2004.16|2004.16|0
1603197300000|2020-10-20 12:35:00|2005.42|2005.42|2006.65|2006.65|2006.65|2006.65|2005.24|2005.24|0
1603197600000|2020-10-20 12:40:00|2006.93|2006.93|2007.5|2007.5|2008.06|2008.06|2006.93|2006.93|0
1603197900000|2020-10-20 12:45:00|2007.87|2007.87|2006.65|2006.65|2007.87|2007.87|2006.65|2006.65|0
1603198200000|2020-10-20 12:50:00|2007.02|2007.02|2008.41|2008.41|2008.53|2008.53|2006.9|2006.9|0
1603198500000|2020-10-20 12:55:00|2008.52|2008.52|2009.29|2009.29|2009.73|2009.73|2008.52|2008.52|0
1603198800000|2020-10-20 13:00:00|2009.5|2009.5|2009.36|2009.36|2009.82|2009.82|2009.26|2009.26|0
1603199100000|2020-10-20 13:05:00|2009.49|2009.49|2010.2|2010.2|2010.28|2010.28|2009.48|2009.48|0
1603199400000|2020-10-20 13:10:00|2010.09|2010.09|2010.77|2010.77|2010.89|2010.89|2009.68|2009.68|0
1603199700000|2020-10-20 13:15:00|2010.89|2010.89|2010.6|2010.6|2011.19|2011.19|2010.6|2010.6|0
1603200000000|2020-10-20 13:20:00|2010.73|2010.73|2010.55|2010.55|2012.45|2012.45|2010.55|2010.55|0
1603200300000|2020-10-20 13:25:00|2010.69|2010.69|2011.55|2011.55|2011.58|2011.58|2010.69|2010.69|0
1603200600000|2020-10-20 13:30:00|2011.59|2011.59|2010.93|2010.93|2012.75|2012.75|2010.67|2010.67|0
1603200900000|2020-10-20 13:35:00|2011.06|2011.06|2010.83|2010.83|2011.21|2011.21|2008.78|2008.78|0
1603201200000|2020-10-20 13:40:00|2011.02|2011.02|2011.65|2011.65|2011.97|2011.97|2010.51|2010.51|0
1603201500000|2020-10-20 13:45:00|2011.71|2011.71|2013.68|2013.68|2014.7|2014.7|2011.71|2011.71|0
1603201800000|2020-10-20 13:50:00|2013.71|2013.71|2011.92|2011.92|2013.83|2013.83|2011.68|2011.68|0
1603202100000|2020-10-20 13:55:00|2011.79|2011.79|2013.55|2013.55|2013.55|2013.55|2011.2|2011.2|0
1603202400000|2020-10-20 14:00:00|2013.65|2013.65|2012.91|2012.91|2014.45|2014.45|2012.91|2012.91|0
1603202700000|2020-10-20 14:05:00|2013.01|2013.01|2012.47|2012.47|2013.29|2013.29|2012.47|2012.47|0
1603203000000|2020-10-20 14:10:00|2012.54|2012.54|2011.54|2011.54|2013.28|2013.28|2011.38|2011.38|0
1603203300000|2020-10-20 14:15:00|2011.4|2011.4|2010.63|2010.63|2012.14|2012.14|2010.63|2010.63|0
1603203600000|2020-10-20 14:20:00|2010.35|2010.35|2010.37|2010.37|2010.69|2010.69|2009.78|2009.78|0
1603203900000|2020-10-20 14:25:00|2010.31|2010.31|2009.38|2009.38|2010.46|2010.46|2008.97|2008.97|0
1603204200000|2020-10-20 14:30:00|2009.44|2009.44|2010.87|2010.87|2011|2011|2009.44|2009.44|0
1603204500000|2020-10-20 14:35:00|2010.84|2010.84|2010.47|2010.47|2011.58|2011.58|2010.1|2010.1|0
1603204800000|2020-10-20 14:40:00|2010.25|2010.25|2010.83|2010.83|2011.08|2011.08|2010.08|2010.08|0
1603205100000|2020-10-20 14:45:00|2010.56|2010.56|2005.2|2005.2|2010.56|2010.56|2005.2|2005.2|0
1603205400000|2020-10-20 14:50:00|2004.93|2004.93|2003.02|2003.02|2004.93|2004.93|2002.88|2002.88|0
1603205700000|2020-10-20 14:55:00|2002.9|2002.9|2003.39|2003.39|2003.59|2003.59|2002.43|2002.43|0
1603206000000|2020-10-20 15:00:00|2003.46|2003.46|2002.42|2002.42|2003.8|2003.8|2001.92|2001.92|0
1603206300000|2020-10-20 15:05:00|2002.53|2002.53|2002.86|2002.86|2003.39|2003.39|2002|2002|0
1603206600000|2020-10-20 15:10:00|2002.58|2002.58|2002.28|2002.28|2003.25|2003.25|2002.28|2002.28|0
1603206900000|2020-10-20 15:15:00|2002.72|2002.72|2001.41|2001.41|2002.84|2002.84|2000.99|2000.99|0
1603207200000|2020-10-20 15:20:00|2001.53|2001.53|2001.63|2001.63|2001.63|2001.63|2000.59|2000.59|0
1603207500000|2020-10-20 15:25:00|2001.53|2001.53|2001.12|2001.12|2003.51|2003.51|2001.07|2001.07|0
1603264500000|2020-10-21 07:15:00|1992.29|1992.29|1992.74|1992.74|1992.74|1992.74|1990.71|1990.71|0
1603264800000|2020-10-21 07:20:00|1992.67|1992.67|1993.02|1993.02|1993.02|1993.02|1989.76|1989.76|0
1603265100000|2020-10-21 07:25:00|1993.39|1993.39|1994.05|1994.05|1994.05|1994.05|1990.3|1990.3|0
1603265400000|2020-10-21 07:30:00|1993.99|1993.99|1990.06|1990.06|1993.99|1993.99|1989.73|1989.73|0
1603265700000|2020-10-21 07:35:00|1989.87|1989.87|1988.81|1988.81|1990.14|1990.14|1988.37|1988.37|0
1603266000000|2020-10-21 07:40:00|1988.93|1988.93|1987.04|1987.04|1989.38|1989.38|1987.04|1987.04|0
1603266300000|2020-10-21 07:45:00|1987.1|1987.1|1985.33|1985.33|1987.1|1987.1|1984.29|1984.29|0
1603266600000|2020-10-21 07:50:00|1985.39|1985.39|1982.15|1982.15|1986|1986|1981.9|1981.9|0
1603266900000|2020-10-21 07:55:00|1982.01|1982.01|1982.3|1982.3|1982.68|1982.68|1980.41|1980.41|0
1603267200000|2020-10-21 08:00:00|1982.36|1982.36|1978.32|1978.32|1982.36|1982.36|1977.45|1977.45|0
1603267500000|2020-10-21 08:05:00|1978.19|1978.19|1977.65|1977.65|1979.34|1979.34|1975.76|1975.76|0
1603267800000|2020-10-21 08:10:00|1977.92|1977.92|1979.12|1979.12|1980.2|1980.2|1977.6|1977.6|0
1603268100000|2020-10-21 08:15:00|1979|1979|1976.38|1976.38|1979|1979|1975.24|1975.24|0
1603268400000|2020-10-21 08:20:00|1976.5|1976.5|1975.73|1975.73|1978.14|1978.14|1975.73|1975.73|0
1603268700000|2020-10-21 08:25:00|1975.51|1975.51|1974.01|1974.01|1975.78|1975.78|1971.74|1971.74|0
1603269000000|2020-10-21 08:30:00|1973.58|1973.58|1975.54|1975.54|1976.25|1976.25|1973.45|1973.45|0
1603269300000|2020-10-21 08:35:00|1975.26|1975.26|1977.37|1977.37|1977.37|1977.37|1974.92|1974.92|0
1603269600000|2020-10-21 08:40:00|1977.58|1977.58|1977.73|1977.73|1977.73|1977.73|1976.03|1976.03|0
1603269900000|2020-10-21 08:45:00|1977.52|1977.52|1979.99|1979.99|1979.99|1979.99|1976.07|1976.07|0
1603270200000|2020-10-21 08:50:00|1980.24|1980.24|1980.85|1980.85|1981.28|1981.28|1979.91|1979.91|0
1603270500000|2020-10-21 08:55:00|1980.72|1980.72|1980.12|1980.12|1980.72|1980.72|1979.04|1979.04|0
1603270800000|2020-10-21 09:00:00|1979.91|1979.91|1980.94|1980.94|1982.86|1982.86|1979.21|1979.21|0
1603271100000|2020-10-21 09:05:00|1981|1981|1978.67|1978.67|1981.28|1981.28|1977.6|1977.6|0
1603271400000|2020-10-21 09:10:00|1979.32|1979.32|1978.72|1978.72|1979.54|1979.54|1978.47|1978.47|0
1603271700000|2020-10-21 09:15:00|1978.51|1978.51|1980.74|1980.74|1980.74|1980.74|1978.51|1978.51|0
1603272000000|2020-10-21 09:20:00|1980.86|1980.86|1985.48|1985.48|1985.48|1985.48|1980.83|1980.83|0
1603272300000|2020-10-21 09:25:00|1985.59|1985.59|1987.6|1987.6|1987.72|1987.72|1984.92|1984.92|0
1603272600000|2020-10-21 09:30:00|1987.38|1987.38|1987.67|1987.67|1987.67|1987.67|1985.84|1985.84|0
1603272900000|2020-10-21 09:35:00|1987.8|1987.8|1988.27|1988.27|1989.28|1989.28|1987.37|1987.37|0
1603273200000|2020-10-21 09:40:00|1988.54|1988.54|1989.65|1989.65|1989.86|1989.86|1988.03|1988.03|0
1603273500000|2020-10-21 09:45:00|1989.43|1989.43|1990.34|1990.34|1990.6|1990.6|1988.97|1988.97|0
1603273800000|2020-10-21 09:50:00|1990.61|1990.61|1990.98|1990.98|1990.98|1990.98|1989.86|1989.86|0
1603274100000|2020-10-21 09:55:00|1991.08|1991.08|1990.94|1990.94|1991.69|1991.69|1990.94|1990.94|0
1603274400000|2020-10-21 10:00:00|1990.67|1990.67|1992.5|1992.5|1992.63|1992.63|1990.54|1990.54|0
1603274700000|2020-10-21 10:05:00|1992.25|1992.25|1991.07|1991.07|1992.68|1992.68|1991.07|1991.07|0
1603275000000|2020-10-21 10:10:00|1990.83|1990.83|1989.5|1989.5|1991.42|1991.42|1989.5|1989.5|0
1603275300000|2020-10-21 10:15:00|1989.28|1989.28|1988.96|1988.96|1989.49|1989.49|1988.72|1988.72|0
1603275600000|2020-10-21 10:20:00|1989.18|1989.18|1991.69|1991.69|1991.78|1991.78|1989.18|1989.18|0
1603275900000|2020-10-21 10:25:00|1991.63|1991.63|1990.48|1990.48|1991.63|1991.63|1989.95|1989.95|0
1603276200000|2020-10-21 10:30:00|1990.7|1990.7|1992.14|1992.14|1992.25|1992.25|1990.7|1990.7|0
1603276500000|2020-10-21 10:35:00|1992.39|1992.39|1992.45|1992.45|1992.7|1992.7|1992.33|1992.33|0
1603276800000|2020-10-21 10:40:00|1992.23|1992.23|1990.14|1990.14|1992.23|1992.23|1990.14|1990.14|0
1603277100000|2020-10-21 10:45:00|1989.49|1989.49|1989.87|1989.87|1989.87|1989.87|1988.9|1988.9|0
1603277400000|2020-10-21 10:50:00|1990.3|1990.3|1989.28|1989.28|1990.3|1990.3|1989.26|1989.26|0
1603277700000|2020-10-21 10:55:00|1988.84|1988.84|1988.44|1988.44|1989.13|1989.13|1988.44|1988.44|0
1603278000000|2020-10-21 11:00:00|1987.79|1987.79|1986.97|1986.97|1987.92|1987.92|1986.97|1986.97|0
1603278300000|2020-10-21 11:05:00|1987.19|1987.19|1987.85|1987.85|1987.94|1987.94|1987.19|1987.19|0
1603278600000|2020-10-21 11:10:00|1987.71|1987.71|1987.31|1987.31|1987.8|1987.8|1987.31|1987.31|0
1603278900000|2020-10-21 11:15:00|1987.1|1987.1|1988.18|1988.18|1988.74|1988.74|1987.1|1987.1|0
1603279200000|2020-10-21 11:20:00|1988.21|1988.21|1986.28|1986.28|1988.21|1988.21|1986.28|1986.28|0
1603279500000|2020-10-21 11:25:00|1986.61|1986.61|1986.17|1986.17|1986.61|1986.61|1985.83|1985.83|0
1603279800000|2020-10-21 11:30:00|1986.11|1986.11|1987.2|1987.2|1987.2|1987.2|1986.01|1986.01|0
1603280100000|2020-10-21 11:35:00|1987.01|1987.01|1987.67|1987.67|1988.15|1988.15|1987.01|1987.01|0
1603280400000|2020-10-21 11:40:00|1987.55|1987.55|1988.5|1988.5|1988.56|1988.56|1987.54|1987.54|0
1603280700000|2020-10-21 11:45:00|1988.28|1988.28|1988.36|1988.36|1988.36|1988.36|1987.61|1987.61|0
1603281000000|2020-10-21 11:50:00|1988.6|1988.6|1988.06|1988.06|1989.47|1989.47|1988|1988|0
1603281300000|2020-10-21 11:55:00|1987.79|1987.79|1987.95|1987.95|1988.01|1988.01|1987.72|1987.72|0
1603281600000|2020-10-21 12:00:00|1987.68|1987.68|1989.03|1989.03|1989.03|1989.03|1987.68|1987.68|0
1603281900000|2020-10-21 12:05:00|1989.09|1989.09|1989.27|1989.27|1989.27|1989.27|1988.35|1988.35|0
1603282200000|2020-10-21 12:10:00|1989.33|1989.33|1988.65|1988.65|1989.43|1989.43|1988.1|1988.1|0
1603282500000|2020-10-21 12:15:00|1988.87|1988.87|1989.25|1989.25|1989.33|1989.33|1988.84|1988.84|0
1603282800000|2020-10-21 12:20:00|1989.22|1989.22|1989.34|1989.34|1991|1991|1989.22|1989.22|0
1603283100000|2020-10-21 12:25:00|1989.45|1989.45|1990.93|1990.93|1991.75|1991.75|1988.69|1988.69|0
1603283400000|2020-10-21 12:30:00|1990.81|1990.81|1992.87|1992.87|1992.87|1992.87|1990.33|1990.33|0
1603283700000|2020-10-21 12:35:00|1992.66|1992.66|1994.49|1994.49|1994.81|1994.81|1992.66|1992.66|0
1603284000000|2020-10-21 12:40:00|1994.22|1994.22|1993.25|1993.25|1994.22|1994.22|1993.25|1993.25|0
1603284300000|2020-10-21 12:45:00|1993.19|1993.19|1992.75|1992.75|1993.54|1993.54|1992.42|1992.42|0
1603284600000|2020-10-21 12:50:00|1992.61|1992.61|1992.41|1992.41|1992.61|1992.61|1991.68|1991.68|0
1603284900000|2020-10-21 12:55:00|1992.63|1992.63|1991.1|1991.1|1992.99|1992.99|1991.1|1991.1|0
1603285200000|2020-10-21 13:00:00|1991.03|1991.03|1992.42|1992.42|1992.87|1992.87|1991.03|1991.03|0
1603285500000|2020-10-21 13:05:00|1992.3|1992.3|1991.48|1991.48|1992.73|1992.73|1990.68|1990.68|0
1603285800000|2020-10-21 13:10:00|1991.75|1991.75|1993.13|1993.13|1993.19|1993.19|1991.32|1991.32|0
1603286100000|2020-10-21 13:15:00|1993.4|1993.4|1993.84|1993.84|1993.84|1993.84|1993.12|1993.12|0
1603286400000|2020-10-21 13:20:00|1993.81|1993.81|1993.51|1993.51|1994.17|1994.17|1993.51|1993.51|0
1603286700000|2020-10-21 13:25:00|1993.73|1993.73|1992.95|1992.95|1993.94|1993.94|1992.67|1992.67|0
1603287000000|2020-10-21 13:30:00|1992.85|1992.85|1996.59|1996.59|1996.59|1996.59|1992.85|1992.85|0
1603287300000|2020-10-21 13:35:00|1996.88|1996.88|1996.28|1996.28|1998.5|1998.5|1995.39|1995.39|0
1603287600000|2020-10-21 13:40:00|1996.35|1996.35|1996.38|1996.38|1997.15|1997.15|1995.33|1995.33|0
1603287900000|2020-10-21 13:45:00|1996.11|1996.11|1996.47|1996.47|1996.58|1996.58|1995.56|1995.56|0
1603288200000|2020-10-21 13:50:00|1996.37|1996.37|1995.29|1995.29|1998.33|1998.33|1995.29|1995.29|0
1603288500000|2020-10-21 13:55:00|1995.42|1995.42|1995.97|1995.97|1996.55|1996.55|1994.62|1994.62|0
1603288800000|2020-10-21 14:00:00|1996.25|1996.25|1994.27|1994.27|1996.25|1996.25|1994.17|1994.17|0
1603289100000|2020-10-21 14:05:00|1994.4|1994.4|1993.2|1993.2|1994.95|1994.95|1992.35|1992.35|0
1603289400000|2020-10-21 14:10:00|1993.1|1993.1|1992.54|1992.54|1993.1|1993.1|1991.6|1991.6|0
1603289700000|2020-10-21 14:15:00|1992.26|1992.26|1990.07|1990.07|1992.26|1992.26|1989.74|1989.74|0
1603290000000|2020-10-21 14:20:00|1989.85|1989.85|1988.67|1988.67|1989.98|1989.98|1987.47|1987.47|0
1603290300000|2020-10-21 14:25:00|1988.57|1988.57|1987.45|1987.45|1989.02|1989.02|1986.96|1986.96|0
1603290600000|2020-10-21 14:30:00|1987.48|1987.48|1988.05|1988.05|1988.39|1988.39|1987.25|1987.25|0
1603290900000|2020-10-21 14:35:00|1987.99|1987.99|1986.66|1986.66|1987.99|1987.99|1983.88|1983.88|0
1603291200000|2020-10-21 14:40:00|1987.1|1987.1|1984.89|1984.89|1987.31|1987.31|1983.83|1983.83|0
1603291500000|2020-10-21 14:45:00|1984.67|1984.67|1983.19|1983.19|1985.58|1985.58|1982.97|1982.97|0
1603291800000|2020-10-21 14:50:00|1983.06|1983.06|1983.25|1983.25|1983.25|1983.25|1981.69|1981.69|0
1603292100000|2020-10-21 14:55:00|1983.36|1983.36|1982.68|1982.68|1984.01|1984.01|1982.46|1982.46|0
1603292400000|2020-10-21 15:00:00|1982.89|1982.89|1983.11|1983.11|1983.62|1983.62|1982.56|1982.56|0
1603292700000|2020-10-21 15:05:00|1983.18|1983.18|1981.34|1981.34|1983.18|1983.18|1981.34|1981.34|0
1603293000000|2020-10-21 15:10:00|1981.16|1981.16|1981.16|1981.16|1981.49|1981.49|1978.85|1978.85|0
1603293300000|2020-10-21 15:15:00|1980.98|1980.98|1980.39|1980.39|1981.27|1981.27|1979.08|1979.08|0
1603293600000|2020-10-21 15:20:00|1980.45|1980.45|1977.26|1977.26|1981.31|1981.31|1976.5|1976.5|0
1603293900000|2020-10-21 15:25:00|1977.58|1977.58|1976.75|1976.75|1977.99|1977.99|1976.51|1976.51|0
1603350900000|2020-10-22 07:15:00|1961.99|1961.99|1963.38|1963.38|1965.16|1965.16|1960.08|1960.08|0
1603351200000|2020-10-22 07:20:00|1963.17|1963.17|1968.96|1968.96|1968.96|1968.96|1961.36|1961.36|0
1603351500000|2020-10-22 07:25:00|1968.65|1968.65|1968.17|1968.17|1969.65|1969.65|1967.64|1967.64|0
1603351800000|2020-10-22 07:30:00|1968.48|1968.48|1968.15|1968.15|1968.56|1968.56|1965.14|1965.14|0
1603352100000|2020-10-22 07:35:00|1968.12|1968.12|1966.24|1966.24|1968.23|1968.23|1966.24|1966.24|0
1603352400000|2020-10-22 07:40:00|1966.1|1966.1|1966.92|1966.92|1967.81|1967.81|1965.45|1965.45|0
1603352700000|2020-10-22 07:45:00|1966.73|1966.73|1967.25|1967.25|1967.25|1967.25|1964.39|1964.39|0
1603353000000|2020-10-22 07:50:00|1967.34|1967.34|1971.33|1971.33|1971.33|1971.33|1967.18|1967.18|0
1603353300000|2020-10-22 07:55:00|1971.21|1971.21|1974.17|1974.17|1974.42|1974.42|1970.79|1970.79|0
1603353600000|2020-10-22 08:00:00|1974.29|1974.29|1973.27|1973.27|1975.87|1975.87|1973.27|1973.27|0
1603353900000|2020-10-22 08:05:00|1973.09|1973.09|1973.92|1973.92|1974.23|1974.23|1970.95|1970.95|0
1603354200000|2020-10-22 08:10:00|1973.99|1973.99|1974.91|1974.91|1974.91|1974.91|1973.56|1973.56|0
1603354500000|2020-10-22 08:15:00|1974.94|1974.94|1974.98|1974.98|1974.98|1974.98|1973.35|1973.35|0
1603354800000|2020-10-22 08:20:00|1975.11|1975.11|1977.33|1977.33|1977.33|1977.33|1975.11|1975.11|0
1603355100000|2020-10-22 08:25:00|1977.54|1977.54|1977.81|1977.81|1978.53|1978.53|1976.19|1976.19|0
1603355400000|2020-10-22 08:30:00|1977.9|1977.9|1976.86|1976.86|1978.01|1978.01|1976.8|1976.8|0
1603355700000|2020-10-22 08:35:00|1976.59|1976.59|1974.83|1974.83|1976.59|1976.59|1973.57|1973.57|0
1603356000000|2020-10-22 08:40:00|1974.77|1974.77|1973.17|1973.17|1974.77|1974.77|1972.26|1972.26|0
1603356300000|2020-10-22 08:45:00|1973.37|1973.37|1978|1978|1978.25|1978.25|1973.37|1973.37|0
1603356600000|2020-10-22 08:50:00|1977.73|1977.73|1981.63|1981.63|1981.63|1981.63|1977.73|1977.73|0
1603356900000|2020-10-22 08:55:00|1981.85|1981.85|1982.99|1982.99|1983.32|1983.32|1981.1|1981.1|0
1603357200000|2020-10-22 09:00:00|1983.2|1983.2|1979.56|1979.56|1983.2|1983.2|1979.39|1979.39|0
1603357500000|2020-10-22 09:05:00|1979.49|1979.49|1979.3|1979.3|1979.77|1979.77|1979.06|1979.06|0
1603357800000|2020-10-22 09:10:00|1979.42|1979.42|1982.21|1982.21|1982.21|1982.21|1979.11|1979.11|0
1603358100000|2020-10-22 09:15:00|1981.93|1981.93|1983.45|1983.45|1983.45|1983.45|1980.79|1980.79|0
1603358400000|2020-10-22 09:20:00|1983.34|1983.34|1982.29|1982.29|1983.85|1983.85|1982.29|1982.29|0
1603358700000|2020-10-22 09:25:00|1982.23|1982.23|1984.18|1984.18|1984.18|1984.18|1982.23|1982.23|0
1603359000000|2020-10-22 09:30:00|1984.08|1984.08|1985.98|1985.98|1986.05|1986.05|1983.62|1983.62|0
1603359300000|2020-10-22 09:35:00|1986.02|1986.02|1986.84|1986.84|1987.22|1987.22|1985.66|1985.66|0
1603359600000|2020-10-22 09:40:00|1986.63|1986.63|1986.52|1986.52|1987.53|1987.53|1986.27|1986.27|0
1603359900000|2020-10-22 09:45:00|1986.4|1986.4|1985.87|1985.87|1986.69|1986.69|1985.77|1985.77|0
1603360200000|2020-10-22 09:50:00|1985.67|1985.67|1985.05|1985.05|1985.67|1985.67|1984.46|1984.46|0
1603360500000|2020-10-22 09:55:00|1985.32|1985.32|1983.16|1983.16|1985.47|1985.47|1982.89|1982.89|0
1603360800000|2020-10-22 10:00:00|1983.03|1983.03|1984.77|1984.77|1985.16|1985.16|1982.34|1982.34|0
1603361100000|2020-10-22 10:05:00|1984.71|1984.71|1983.58|1983.58|1984.71|1984.71|1983.58|1983.58|0
1603361400000|2020-10-22 10:10:00|1983.48|1983.48|1984.82|1984.82|1984.82|1984.82|1983.04|1983.04|0
1603361700000|2020-10-22 10:15:00|1984.76|1984.76|1985.8|1985.8|1985.8|1985.8|1984.21|1984.21|0
1603362000000|2020-10-22 10:20:00|1985.83|1985.83|1987.14|1987.14|1988.11|1988.11|1985.83|1985.83|0
1603362300000|2020-10-22 10:25:00|1986.92|1986.92|1987.01|1987.01|1987.87|1987.87|1986.57|1986.57|0
1603362600000|2020-10-22 10:30:00|1987.08|1987.08|1986.11|1986.11|1987.85|1987.85|1985.74|1985.74|0
1603362900000|2020-10-22 10:35:00|1986.15|1986.15|1986|1986|1987.05|1987.05|1985.97|1985.97|0
1603363200000|2020-10-22 10:40:00|1985.88|1985.88|1986.9|1986.9|1986.9|1986.9|1985.88|1985.88|0
1603363500000|2020-10-22 10:45:00|1987|1987|1986.67|1986.67|1987.6|1987.6|1986.18|1986.18|0
1603363800000|2020-10-22 10:50:00|1986.87|1986.87|1986.22|1986.22|1987.12|1987.12|1986.1|1986.1|0
1603364100000|2020-10-22 10:55:00|1986.09|1986.09|1987.64|1987.64|1987.64|1987.64|1985.53|1985.53|0
1603364400000|2020-10-22 11:00:00|1987.37|1987.37|1987.92|1987.92|1988.12|1988.12|1987.15|1987.15|0
1603364700000|2020-10-22 11:05:00|1988.14|1988.14|1988.26|1988.26|1988.63|1988.63|1988.03|1988.03|0
1603365000000|2020-10-22 11:10:00|1988.38|1988.38|1987.98|1987.98|1988.71|1988.71|1987.96|1987.96|0
1603365300000|2020-10-22 11:15:00|1987.92|1987.92|1989.07|1989.07|1989.07|1989.07|1987.7|1987.7|0
1603365600000|2020-10-22 11:20:00|1989.34|1989.34|1988.37|1988.37|1989.41|1989.41|1988.37|1988.37|0
1603365900000|2020-10-22 11:25:00|1988.49|1988.49|1988.57|1988.57|1988.65|1988.65|1987.4|1987.4|0
1603366200000|2020-10-22 11:30:00|1988.69|1988.69|1990.83|1990.83|1991.05|1991.05|1988.57|1988.57|0
1603366500000|2020-10-22 11:35:00|1990.56|1990.56|1992.38|1992.38|1992.4|1992.4|1990.31|1990.31|0
1603366800000|2020-10-22 11:40:00|1992.44|1992.44|1992.02|1992.02|1992.57|1992.57|1991.37|1991.37|0
1603367100000|2020-10-22 11:45:00|1992.06|1992.06|1992.56|1992.56|1992.91|1992.91|1991.95|1991.95|0
1603367400000|2020-10-22 11:50:00|1992.53|1992.53|1993.63|1993.63|1993.63|1993.63|1992.07|1992.07|0
1603367700000|2020-10-22 11:55:00|1993.85|1993.85|1992.58|1992.58|1993.92|1993.92|1992.34|1992.34|0
1603368000000|2020-10-22 12:00:00|1992.65|1992.65|1992.46|1992.46|1992.65|1992.65|1991.27|1991.27|0
1603368300000|2020-10-22 12:05:00|1992.65|1992.65|1993.47|1993.47|1993.92|1993.92|1992.65|1992.65|0
1603368600000|2020-10-22 12:10:00|1993.41|1993.41|1990.42|1990.42|1993.41|1993.41|1990.42|1990.42|0
1603368900000|2020-10-22 12:15:00|1990.32|1990.32|1989.99|1989.99|1990.5|1990.5|1989.53|1989.53|0
1603369200000|2020-10-22 12:20:00|1989.87|1989.87|1990.56|1990.56|1990.56|1990.56|1988.49|1988.49|0
1603369500000|2020-10-22 12:25:00|1990.83|1990.83|1990.62|1990.62|1992.23|1992.23|1990.49|1990.49|0
1603369800000|2020-10-22 12:30:00|1991.05|1991.05|1989.25|1989.25|1991.87|1991.87|1989.25|1989.25|0
1603370100000|2020-10-22 12:35:00|1989.13|1989.13|1986.34|1986.34|1989.13|1989.13|1986.34|1986.34|0
1603370400000|2020-10-22 12:40:00|1986.44|1986.44|1984.51|1984.51|1986.44|1986.44|1984.44|1984.44|0
1603370700000|2020-10-22 12:45:00|1984.34|1984.34|1984.24|1984.24|1985.07|1985.07|1984.13|1984.13|0
1603371000000|2020-10-22 12:50:00|1984.02|1984.02|1983.01|1983.01|1984.02|1984.02|1982.99|1982.99|0
1603371300000|2020-10-22 12:55:00|1982.7|1982.7|1980.42|1980.42|1982.7|1982.7|1980.28|1980.28|0
1603371600000|2020-10-22 13:00:00|1980.49|1980.49|1981.7|1981.7|1981.84|1981.84|1980.49|1980.49|0
1603371900000|2020-10-22 13:05:00|1981.8|1981.8|1981.68|1981.68|1982.39|1982.39|1980.71|1980.71|0
1603372200000|2020-10-22 13:10:00|1981.79|1981.79|1980.8|1980.8|1982.49|1982.49|1980.54|1980.54|0
1603372500000|2020-10-22 13:15:00|1980.86|1980.86|1982.26|1982.26|1982.56|1982.56|1980.86|1980.86|0
1603372800000|2020-10-22 13:20:00|1982.36|1982.36|1982.34|1982.34|1983.14|1983.14|1981.57|1981.57|0
1603373100000|2020-10-22 13:25:00|1982.13|1982.13|1983.36|1983.36|1983.36|1983.36|1981.9|1981.9|0
1603373400000|2020-10-22 13:30:00|1983.43|1983.43|1984.37|1984.37|1986.89|1986.89|1983.36|1983.36|0
1603373700000|2020-10-22 13:35:00|1984.34|1984.34|1982.44|1982.44|1984.34|1984.34|1981.65|1981.65|0
1603374000000|2020-10-22 13:40:00|1982.47|1982.47|1984.73|1984.73|1985.04|1985.04|1982.41|1982.41|0
1603374300000|2020-10-22 13:45:00|1984.8|1984.8|1982.83|1982.83|1986.01|1986.01|1982.83|1982.83|0
1603374600000|2020-10-22 13:50:00|1982.61|1982.61|1982.59|1982.59|1983.17|1983.17|1980.85|1980.85|0
1603374900000|2020-10-22 13:55:00|1982.37|1982.37|1981.5|1981.5|1983.01|1983.01|1981.28|1981.28|0
1603375200000|2020-10-22 14:00:00|1981.72|1981.72|1980.44|1980.44|1982.49|1982.49|1979.14|1979.14|0
1603375500000|2020-10-22 14:05:00|1980.71|1980.71|1984.56|1984.56|1984.56|1984.56|1980.5|1980.5|0
1603375800000|2020-10-22 14:10:00|1984.78|1984.78|1983.27|1983.27|1985.56|1985.56|1983.27|1983.27|0
1603376100000|2020-10-22 14:15:00|1983.38|1983.38|1984.68|1984.68|1984.68|1984.68|1983.11|1983.11|0
1603376400000|2020-10-22 14:20:00|1984.62|1984.62|1982.16|1982.16|1984.62|1984.62|1981.95|1981.95|0
1603376700000|2020-10-22 14:25:00|1981.89|1981.89|1981.78|1981.78|1982.49|1982.49|1980.97|1980.97|0
1603377000000|2020-10-22 14:30:00|1981.57|1981.57|1980.87|1980.87|1981.74|1981.74|1979.29|1979.29|0
1603377300000|2020-10-22 14:35:00|1981.08|1981.08|1980.38|1980.38|1982.28|1982.28|1979.87|1979.87|0
1603377600000|2020-10-22 14:40:00|1980.1|1980.1|1977.16|1977.16|1980.32|1980.32|1976.93|1976.93|0
1603377900000|2020-10-22 14:45:00|1977.23|1977.23|1976.85|1976.85|1978.12|1978.12|1976.6|1976.6|0
1603378200000|2020-10-22 14:50:00|1976.72|1976.72|1975.46|1975.46|1977.51|1977.51|1975.02|1975.02|0
1603378500000|2020-10-22 14:55:00|1975.36|1975.36|1976.78|1976.78|1978.22|1978.22|1975.36|1975.36|0
1603378800000|2020-10-22 15:00:00|1976.66|1976.66|1975.58|1975.58|1977.72|1977.72|1975.02|1975.02|0
1603379100000|2020-10-22 15:05:00|1975.64|1975.64|1976.55|1976.55|1976.75|1976.75|1975.47|1975.47|0
1603379400000|2020-10-22 15:10:00|1976.43|1976.43|1978.67|1978.67|1979.18|1979.18|1975.48|1975.48|0
1603379700000|2020-10-22 15:15:00|1978.55|1978.55|1975.42|1975.42|1979.03|1979.03|1975|1975|0
1603380000000|2020-10-22 15:20:00|1975.3|1975.3|1976.31|1976.31|1977.52|1977.52|1974.42|1974.42|0
1603380300000|2020-10-22 15:25:00|1976.12|1976.12|1974.4|1974.4|1976.12|1976.12|1974.23|1974.23|0
1603437300000|2020-10-23 07:15:00|1987.07|1987.07|1993.91|1993.91|1993.91|1993.91|1986.21|1986.21|0
1603437600000|2020-10-23 07:20:00|1992.83|1992.83|1997.93|1997.93|1998.53|1998.53|1992.4|1992.4|0
1603437900000|2020-10-23 07:25:00|1998.36|1998.36|1995.38|1995.38|1998.36|1998.36|1993.61|1993.61|0
1603438200000|2020-10-23 07:30:00|1995.6|1995.6|1999.33|1999.33|2001.63|2001.63|1995.6|1995.6|0
1603438500000|2020-10-23 07:35:00|1999.39|1999.39|1996.03|1996.03|2000.12|2000.12|1995.04|1995.04|0
1603438800000|2020-10-23 07:40:00|1995.92|1995.92|1996.06|1996.06|1996.32|1996.32|1994.6|1994.6|0
1603439100000|2020-10-23 07:45:00|1996.28|1996.28|1996.83|1996.83|1997.31|1997.31|1993.66|1993.66|0
1603439400000|2020-10-23 07:50:00|1996.76|1996.76|1992.7|1992.7|1997.17|1997.17|1992.61|1992.61|0
1603439700000|2020-10-23 07:55:00|1992.81|1992.81|1992.4|1992.4|1993.25|1993.25|1992.34|1992.34|0
1603440000000|2020-10-23 08:00:00|1992.29|1992.29|1990.76|1990.76|1992.7|1992.7|1990.57|1990.57|0
1603440300000|2020-10-23 08:05:00|1990.45|1990.45|1991.24|1991.24|1991.95|1991.95|1990.08|1990.08|0
1603440600000|2020-10-23 08:10:00|1991.35|1991.35|1991.33|1991.33|1992.51|1992.51|1990.53|1990.53|0
1603440900000|2020-10-23 08:15:00|1991.59|1991.59|1992.09|1992.09|1992.56|1992.56|1989.96|1989.96|0
1603441200000|2020-10-23 08:20:00|1991.96|1991.96|1990.38|1990.38|1992.28|1992.28|1990.01|1990.01|0
1603441500000|2020-10-23 08:25:00|1990.75|1990.75|1993.74|1993.74|1993.74|1993.74|1990.75|1990.75|0
1603441800000|2020-10-23 08:30:00|1993.67|1993.67|1993.88|1993.88|1994.54|1994.54|1993.13|1993.13|0
1603442100000|2020-10-23 08:35:00|1994.1|1994.1|1994.12|1994.12|1995.64|1995.64|1993.58|1993.58|0
1603442400000|2020-10-23 08:40:00|1993.98|1993.98|1993.34|1993.34|1994.67|1994.67|1993.34|1993.34|0
1603442700000|2020-10-23 08:45:00|1993.23|1993.23|1993.48|1993.48|1993.56|1993.56|1992.34|1992.34|0
1603443000000|2020-10-23 08:50:00|1993.26|1993.26|1992.25|1992.25|1993.94|1993.94|1991.41|1991.41|0
1603443300000|2020-10-23 08:55:00|1992.52|1992.52|1993.61|1993.61|1994.13|1994.13|1992.52|1992.52|0
1603443600000|2020-10-23 09:00:00|1993.4|1993.4|1990.54|1990.54|1993.53|1993.53|1990.48|1990.48|0
1603443900000|2020-10-23 09:05:00|1990.76|1990.76|1991.35|1991.35|1991.51|1991.51|1989.91|1989.91|0
1603444200000|2020-10-23 09:10:00|1991.41|1991.41|1992.61|1992.61|1992.61|1992.61|1991.35|1991.35|0
1603444500000|2020-10-23 09:15:00|1992.77|1992.77|1991.75|1991.75|1992.99|1992.99|1991.75|1991.75|0
1603444800000|2020-10-23 09:20:00|1991.78|1991.78|1990.58|1990.58|1991.78|1991.78|1989.69|1989.69|0
1603445100000|2020-10-23 09:25:00|1990.65|1990.65|1990.93|1990.93|1991.46|1991.46|1990.54|1990.54|0
1603445400000|2020-10-23 09:30:00|1991.03|1991.03|1991.5|1991.5|1991.93|1991.93|1990.97|1990.97|0
1603445700000|2020-10-23 09:35:00|1991.28|1991.28|1992.66|1992.66|1992.72|1992.72|1990.59|1990.59|0
1603446000000|2020-10-23 09:40:00|1992.38|1992.38|1990.64|1990.64|1992.97|1992.97|1990.64|1990.64|0
1603446300000|2020-10-23 09:45:00|1990.85|1990.85|1990.25|1990.25|1991.23|1991.23|1990.25|1990.25|0
1603446600000|2020-10-23 09:50:00|1990.47|1990.47|1989.63|1989.63|1990.47|1990.47|1989.14|1989.14|0
1603446900000|2020-10-23 09:55:00|1989.6|1989.6|1989.73|1989.73|1990.43|1990.43|1989.5|1989.5|0
1603447200000|2020-10-23 10:00:00|1989.83|1989.83|1989.16|1989.16|1990.93|1990.93|1989.16|1989.16|0
1603447500000|2020-10-23 10:05:00|1988.95|1988.95|1990.15|1990.15|1990.31|1990.31|1988.51|1988.51|0
1603447800000|2020-10-23 10:10:00|1990.27|1990.27|1990.86|1990.86|1990.98|1990.98|1989.5|1989.5|0
1603448100000|2020-10-23 10:15:00|1990.74|1990.74|1989.04|1989.04|1991.13|1991.13|1989.04|1989.04|0
1603448400000|2020-10-23 10:20:00|1988.91|1988.91|1993.14|1993.14|1993.14|1993.14|1988.67|1988.67|0
1603448700000|2020-10-23 10:25:00|1993.42|1993.42|1992.07|1992.07|1993.88|1993.88|1991.95|1991.95|0
1603449000000|2020-10-23 10:30:00|1992.18|1992.18|1991.04|1991.04|1992.39|1992.39|1990.37|1990.37|0
1603449300000|2020-10-23 10:35:00|1991.26|1991.26|1992.87|1992.87|1993.31|1993.31|1991.13|1991.13|0
1603449600000|2020-10-23 10:40:00|1992.77|1992.77|1991.02|1991.02|1992.91|1992.91|1991.02|1991.02|0
1603449900000|2020-10-23 10:45:00|1991.24|1991.24|1993.92|1993.92|1993.92|1993.92|1991.24|1991.24|0
1603450200000|2020-10-23 10:50:00|1993.8|1993.8|1992.08|1992.08|1994.04|1994.04|1991.86|1991.86|0
1603450500000|2020-10-23 10:55:00|1991.81|1991.81|1994.44|1994.44|1994.88|1994.88|1990.74|1990.74|0
1603450800000|2020-10-23 11:00:00|1994.34|1994.34|1993.63|1993.63|1994.34|1994.34|1992.81|1992.81|0
1603451100000|2020-10-23 11:05:00|1993.74|1993.74|1992.61|1992.61|1993.74|1993.74|1992.57|1992.57|0
1603451400000|2020-10-23 11:10:00|1992.74|1992.74|1994.03|1994.03|1994.03|1994.03|1992.74|1992.74|0
1603451700000|2020-10-23 11:15:00|1994.2|1994.2|1992.48|1992.48|1994.2|1994.2|1992.48|1992.48|0
1603452000000|2020-10-23 11:20:00|1992.42|1992.42|1991.28|1991.28|1992.55|1992.55|1991.06|1991.06|0
1603452300000|2020-10-23 11:25:00|1991.39|1991.39|1992.46|1992.46|1992.46|1992.46|1990.65|1990.65|0
1603452600000|2020-10-23 11:30:00|1992.36|1992.36|1992.39|1992.39|1993.07|1993.07|1992.17|1992.17|0
1603452900000|2020-10-23 11:35:00|1992.14|1992.14|1991.38|1991.38|1992.39|1992.39|1991.38|1991.38|0
1603453200000|2020-10-23 11:40:00|1991.57|1991.57|1992.29|1992.29|1992.29|1992.29|1991.32|1991.32|0
1603453500000|2020-10-23 11:45:00|1992.19|1992.19|1991|1991|1992.19|1992.19|1990.78|1990.78|0
1603453800000|2020-10-23 11:50:00|1990.86|1990.86|1990.3|1990.3|1990.98|1990.98|1990.3|1990.3|0
1603454100000|2020-10-23 11:55:00|1990.16|1990.16|1989.34|1989.34|1990.41|1990.41|1989.25|1989.25|0
1603454400000|2020-10-23 12:00:00|1989.47|1989.47|1989.62|1989.62|1989.64|1989.64|1989.08|1989.08|0
1603454700000|2020-10-23 12:05:00|1989.56|1989.56|1989.5|1989.5|1989.78|1989.78|1989.05|1989.05|0
1603455000000|2020-10-23 12:10:00|1989.37|1989.37|1990.69|1990.69|1990.69|1990.69|1988.98|1988.98|0
1603455300000|2020-10-23 12:15:00|1990.91|1990.91|1990.54|1990.54|1990.91|1990.91|1990.43|1990.43|0
1603455600000|2020-10-23 12:20:00|1990.1|1990.1|1988.79|1988.79|1990.4|1990.4|1988.46|1988.46|0
1603455900000|2020-10-23 12:25:00|1988.57|1988.57|1986.55|1986.55|1988.64|1988.64|1986.48|1986.48|0
1603456200000|2020-10-23 12:30:00|1986.27|1986.27|1985.23|1985.23|1986.71|1986.71|1985.23|1985.23|0
1603456500000|2020-10-23 12:35:00|1985.33|1985.33|1984.71|1984.71|1985.44|1985.44|1983.6|1983.6|0
1603456800000|2020-10-23 12:40:00|1984.59|1984.59|1983.08|1983.08|1985.24|1985.24|1983.08|1983.08|0
1603457100000|2020-10-23 12:45:00|1982.98|1982.98|1982.76|1982.76|1983.63|1983.63|1982.65|1982.65|0
1603457400000|2020-10-23 12:50:00|1982.48|1982.48|1981.78|1981.78|1982.48|1982.48|1980.9|1980.9|0
1603457700000|2020-10-23 12:55:00|1982.13|1982.13|1982.49|1982.49|1982.73|1982.73|1981.8|1981.8|0
1603458000000|2020-10-23 13:00:00|1982.27|1982.27|1984.08|1984.08|1984.83|1984.83|1982.27|1982.27|0
1603458300000|2020-10-23 13:05:00|1984.15|1984.15|1984.54|1984.54|1984.9|1984.9|1984.01|1984.01|0
1603458600000|2020-10-23 13:10:00|1984.32|1984.32|1984.73|1984.73|1984.76|1984.76|1983.87|1983.87|0
1603458900000|2020-10-23 13:15:00|1984.37|1984.37|1985.75|1985.75|1985.75|1985.75|1984.25|1984.25|0
1603459200000|2020-10-23 13:20:00|1986.19|1986.19|1984.93|1984.93|1986.75|1986.75|1984.75|1984.75|0
1603459500000|2020-10-23 13:25:00|1985.14|1985.14|1983.05|1983.05|1985.14|1985.14|1983.05|1983.05|0
1603459800000|2020-10-23 13:30:00|1982.83|1982.83|1983.66|1983.66|1984.23|1984.23|1982.36|1982.36|0
1603460100000|2020-10-23 13:35:00|1983.32|1983.32|1982.57|1982.57|1983.6|1983.6|1982.36|1982.36|0
1603460400000|2020-10-23 13:40:00|1982.36|1982.36|1980.36|1980.36|1982.36|1982.36|1979.85|1979.85|0
1603460700000|2020-10-23 13:45:00|1980.79|1980.79|1982.02|1982.02|1982.57|1982.57|1980.49|1980.49|0
1603461000000|2020-10-23 13:50:00|1981.59|1981.59|1982.73|1982.73|1982.95|1982.95|1981.32|1981.32|0
1603461300000|2020-10-23 13:55:00|1982.66|1982.66|1983.5|1983.5|1984.29|1984.29|1982.54|1982.54|0
1603461600000|2020-10-23 14:00:00|1983.56|1983.56|1981.55|1981.55|1984.12|1984.12|1981.55|1981.55|0
1603461900000|2020-10-23 14:05:00|1981.77|1981.77|1983.58|1983.58|1983.58|1983.58|1981.01|1981.01|0
1603462200000|2020-10-23 14:10:00|1983.45|1983.45|1984.87|1984.87|1985.37|1985.37|1983.36|1983.36|0
1603462500000|2020-10-23 14:15:00|1985.08|1985.08|1987.02|1987.02|1987.27|1987.27|1984.5|1984.5|0
1603462800000|2020-10-23 14:20:00|1987.09|1987.09|1990.01|1990.01|1990.05|1990.05|1986.98|1986.98|0
1603463100000|2020-10-23 14:25:00|1990.44|1990.44|1989.39|1989.39|1991.46|1991.46|1989.36|1989.36|0
1603463400000|2020-10-23 14:30:00|1989.52|1989.52|1987.48|1987.48|1989.76|1989.76|1987.48|1987.48|0
1603463700000|2020-10-23 14:35:00|1987.52|1987.52|1982.91|1982.91|1987.66|1987.66|1982.91|1982.91|0
1603464000000|2020-10-23 14:40:00|1983.02|1983.02|1981.38|1981.38|1983.02|1983.02|1980.95|1980.95|0
1603464300000|2020-10-23 14:45:00|1981.44|1981.44|1979.1|1979.1|1981.51|1981.51|1978.75|1978.75|0
1603464600000|2020-10-23 14:50:00|1979.32|1979.32|1979.2|1979.2|1979.32|1979.32|1978.14|1978.14|0
1603464900000|2020-10-23 14:55:00|1979.27|1979.27|1981.21|1981.21|1981.68|1981.68|1979.27|1979.27|0
1603465200000|2020-10-23 15:00:00|1981.15|1981.15|1982.57|1982.57|1984.78|1984.78|1981.15|1981.15|0
1603465500000|2020-10-23 15:05:00|1982.36|1982.36|1979.97|1979.97|1982.36|1982.36|1979.54|1979.54|0
1603465800000|2020-10-23 15:10:00|1980.19|1980.19|1981.23|1981.23|1981.23|1981.23|1979.52|1979.52|0
1603466100000|2020-10-23 15:15:00|1981.16|1981.16|1979.2|1979.2|1981.74|1981.74|1978.77|1978.77|0
1603466400000|2020-10-23 15:20:00|1978.95|1978.95|1977.51|1977.51|1980.01|1980.01|1976.98|1976.98|0
1603466700000|2020-10-23 15:25:00|1977.57|1977.57|1979.48|1979.48|1980.1|1980.1|1977.3|1977.3|0
1603700100000|2020-10-26 08:15:00|1969.51|1969.51|1973.21|1973.21|1973.4|1973.4|1967.3|1967.3|0
1603700400000|2020-10-26 08:20:00|1973.76|1973.76|1970.47|1970.47|1977.32|1977.32|1970.47|1970.47|0
1603700700000|2020-10-26 08:25:00|1970.58|1970.58|1961.79|1961.79|1970.58|1970.58|1961.58|1961.58|0
1603701000000|2020-10-26 08:30:00|1962.66|1962.66|1954.17|1954.17|1962.66|1962.66|1954.06|1954.06|0
1603701300000|2020-10-26 08:35:00|1953.84|1953.84|1956.12|1956.12|1956.12|1956.12|1952.85|1952.85|0
1603701600000|2020-10-26 08:40:00|1955.87|1955.87|1959.49|1959.49|1960.14|1960.14|1953.25|1953.25|0
1603701900000|2020-10-26 08:45:00|1959.27|1959.27|1961.63|1961.63|1961.63|1961.63|1959.27|1959.27|0
1603702200000|2020-10-26 08:50:00|1961.73|1961.73|1960.82|1960.82|1962.28|1962.28|1960.26|1960.26|0
1603702500000|2020-10-26 08:55:00|1960.61|1960.61|1958.34|1958.34|1960.61|1960.61|1958.34|1958.34|0
1603702800000|2020-10-26 09:00:00|1958.28|1958.28|1957.33|1957.33|1958.34|1958.34|1955.86|1955.86|0
1603703100000|2020-10-26 09:05:00|1957.98|1957.98|1961.35|1961.35|1961.79|1961.79|1957.24|1957.24|0
1603703400000|2020-10-26 09:10:00|1961.13|1961.13|1959.72|1959.72|1962.69|1962.69|1959.72|1959.72|0
1603703700000|2020-10-26 09:15:00|1959.51|1959.51|1960.44|1960.44|1961.75|1961.75|1958.79|1958.79|0
1603704000000|2020-10-26 09:20:00|1960.63|1960.63|1958.58|1958.58|1961.04|1961.04|1958.24|1958.24|0
1603704300000|2020-10-26 09:25:00|1958.36|1958.36|1957.71|1957.71|1958.36|1958.36|1955.69|1955.69|0
1603704600000|2020-10-26 09:30:00|1957.64|1957.64|1957.14|1957.14|1958.05|1958.05|1956.79|1956.79|0
1603704900000|2020-10-26 09:35:00|1957.02|1957.02|1958.95|1958.95|1959.91|1959.91|1956.88|1956.88|0
1603705200000|2020-10-26 09:40:00|1959.09|1959.09|1956.85|1956.85|1959.37|1959.37|1956.85|1956.85|0
1603705500000|2020-10-26 09:45:00|1956.68|1956.68|1956.24|1956.24|1956.88|1956.88|1955.73|1955.73|0
1603705800000|2020-10-26 09:50:00|1956.37|1956.37|1955.95|1955.95|1956.37|1956.37|1955.11|1955.11|0
1603706100000|2020-10-26 09:55:00|1955.81|1955.81|1956.2|1956.2|1956.97|1956.97|1955.59|1955.59|0
1603706400000|2020-10-26 10:00:00|1956.08|1956.08|1956.06|1956.06|1956.33|1956.33|1955.44|1955.44|0
1603706700000|2020-10-26 10:05:00|1956.12|1956.12|1955.26|1955.26|1956.12|1956.12|1955.14|1955.14|0
1603707000000|2020-10-26 10:10:00|1955.4|1955.4|1953.15|1953.15|1956.19|1956.19|1952.67|1952.67|0
1603707300000|2020-10-26 10:15:00|1952.96|1952.96|1953.33|1953.33|1953.33|1953.33|1952.03|1952.03|0
1603707600000|2020-10-26 10:20:00|1953.55|1953.55|1952.83|1952.83|1954.38|1954.38|1952.83|1952.83|0
1603707900000|2020-10-26 10:25:00|1952.7|1952.7|1953.69|1953.69|1954.18|1954.18|1952.56|1952.56|0
1603708200000|2020-10-26 10:30:00|1953.47|1953.47|1951.38|1951.38|1953.56|1953.56|1951.38|1951.38|0
1603708500000|2020-10-26 10:35:00|1951.82|1951.82|1949.46|1949.46|1952.1|1952.1|1949.46|1949.46|0
1603708800000|2020-10-26 10:40:00|1949.25|1949.25|1949.57|1949.57|1949.78|1949.78|1948.65|1948.65|0
1603709100000|2020-10-26 10:45:00|1949.13|1949.13|1945.63|1945.63|1949.26|1949.26|1944.71|1944.71|0
1603709400000|2020-10-26 10:50:00|1945.74|1945.74|1946.98|1946.98|1947.39|1947.39|1945.6|1945.6|0
1603709700000|2020-10-26 10:55:00|1946.76|1946.76|1944.86|1944.86|1946.8|1946.8|1944.65|1944.65|0
1603710000000|2020-10-26 11:00:00|1944.43|1944.43|1943.96|1943.96|1945.11|1945.11|1943.51|1943.51|0
1603710300000|2020-10-26 11:05:00|1944.03|1944.03|1943.84|1943.84|1944.5|1944.5|1943.25|1943.25|0
1603710600000|2020-10-26 11:10:00|1943.88|1943.88|1943.59|1943.59|1943.91|1943.91|1942.88|1942.88|0
1603710900000|2020-10-26 11:15:00|1943.72|1943.72|1942.78|1942.78|1944.09|1944.09|1942.7|1942.7|0
1603711200000|2020-10-26 11:20:00|1942.67|1942.67|1939.87|1939.87|1942.77|1942.77|1939.65|1939.65|0
1603711500000|2020-10-26 11:25:00|1939.74|1939.74|1940.5|1940.5|1940.6|1940.6|1938.79|1938.79|0
1603711800000|2020-10-26 11:30:00|1940.6|1940.6|1942.03|1942.03|1942.88|1942.88|1940.6|1940.6|0
1603712100000|2020-10-26 11:35:00|1942.09|1942.09|1943.49|1943.49|1943.81|1943.81|1942.03|1942.03|0
1603712400000|2020-10-26 11:40:00|1943.92|1943.92|1943.78|1943.78|1943.92|1943.92|1942.95|1942.95|0
1603712700000|2020-10-26 11:45:00|1943.84|1943.84|1943.95|1943.95|1944.4|1944.4|1943.53|1943.53|0
1603713000000|2020-10-26 11:50:00|1944.14|1944.14|1941.71|1941.71|1944.14|1944.14|1941.71|1941.71|0
1603713300000|2020-10-26 11:55:00|1941.82|1941.82|1942.99|1942.99|1943.85|1943.85|1941.58|1941.58|0
1603713600000|2020-10-26 12:00:00|1943.44|1943.44|1943.4|1943.4|1944|1944|1943|1943|0
1603713900000|2020-10-26 12:05:00|1943.59|1943.59|1944.06|1944.06|1944.6|1944.6|1943.28|1943.28|0
1603714200000|2020-10-26 12:10:00|1943.96|1943.96|1942.44|1942.44|1944.02|1944.02|1942.42|1942.42|0
1603714500000|2020-10-26 12:15:00|1942.33|1942.33|1942.1|1942.1|1942.61|1942.61|1941.77|1941.77|0
1603714800000|2020-10-26 12:20:00|1941.65|1941.65|1940.1|1940.1|1941.72|1941.72|1939.94|1939.94|0
1603715100000|2020-10-26 12:25:00|1940.16|1940.16|1939.84|1939.84|1940.39|1940.39|1939.4|1939.4|0
1603715400000|2020-10-26 12:30:00|1939.94|1939.94|1942.91|1942.91|1943.24|1943.24|1939.94|1939.94|0
1603715700000|2020-10-26 12:35:00|1943.12|1943.12|1944.69|1944.69|1944.69|1944.69|1942.82|1942.82|0
1603716000000|2020-10-26 12:40:00|1944.91|1944.91|1944.69|1944.69|1945.75|1945.75|1944.56|1944.56|0
1603716300000|2020-10-26 12:45:00|1944.9|1944.9|1943.72|1943.72|1945.8|1945.8|1943.07|1943.07|0
1603716600000|2020-10-26 12:50:00|1944.15|1944.15|1945.71|1945.71|1946.35|1946.35|1944.15|1944.15|0
1603716900000|2020-10-26 12:55:00|1945.99|1945.99|1945.8|1945.8|1946.33|1946.33|1945.49|1945.49|0
1603717200000|2020-10-26 13:00:00|1945.69|1945.69|1946.81|1946.81|1946.81|1946.81|1944.48|1944.48|0
1603717500000|2020-10-26 13:05:00|1946.85|1946.85|1942.69|1942.69|1946.85|1946.85|1942.69|1942.69|0
1603717800000|2020-10-26 13:10:00|1942.47|1942.47|1943.13|1943.13|1943.94|1943.94|1941.85|1941.85|0
1603718100000|2020-10-26 13:15:00|1943.78|1943.78|1942.86|1942.86|1945.17|1945.17|1941.53|1941.53|0
1603718400000|2020-10-26 13:20:00|1942.99|1942.99|1942.73|1942.73|1943.78|1943.78|1942.46|1942.46|0
1603718700000|2020-10-26 13:25:00|1942.64|1942.64|1946.13|1946.13|1946.16|1946.16|1942.64|1942.64|0
1603719000000|2020-10-26 13:30:00|1946.19|1946.19|1952.48|1952.48|1953.07|1953.07|1945.98|1945.98|0
1603719300000|2020-10-26 13:35:00|1952.91|1952.91|1953.92|1953.92|1954.27|1954.27|1951.47|1951.47|0
1603719600000|2020-10-26 13:40:00|1953.98|1953.98|1953.1|1953.1|1954.3|1954.3|1950.57|1950.57|0
1603719900000|2020-10-26 13:45:00|1953.2|1953.2|1953.54|1953.54|1954.36|1954.36|1951.7|1951.7|0
1603720200000|2020-10-26 13:50:00|1952.24|1952.24|1953.98|1953.98|1954.9|1954.9|1952.24|1952.24|0
1603720500000|2020-10-26 13:55:00|1953.55|1953.55|1952.91|1952.91|1955.5|1955.5|1952.91|1952.91|0
1603720800000|2020-10-26 14:00:00|1952.79|1952.79|1953.19|1953.19|1953.93|1953.93|1951.3|1951.3|0
1603721100000|2020-10-26 14:05:00|1953.06|1953.06|1951.11|1951.11|1953.5|1953.5|1951|1951|0
1603721400000|2020-10-26 14:10:00|1951.22|1951.22|1945.18|1945.18|1951.22|1951.22|1945.18|1945.18|0
1603721700000|2020-10-26 14:15:00|1944.68|1944.68|1942.34|1942.34|1944.68|1944.68|1941.22|1941.22|0
1603722000000|2020-10-26 14:20:00|1942.55|1942.55|1941.95|1941.95|1943.23|1943.23|1941.55|1941.55|0
1603722300000|2020-10-26 14:25:00|1942.16|1942.16|1940.12|1940.12|1942.21|1942.21|1940.05|1940.05|0
1603722600000|2020-10-26 14:30:00|1939.95|1939.95|1937.85|1937.85|1939.95|1939.95|1937.57|1937.57|0
1603722900000|2020-10-26 14:35:00|1938.06|1938.06|1937.55|1937.55|1938.75|1938.75|1937.12|1937.12|0
1603723200000|2020-10-26 14:40:00|1937.28|1937.28|1937.3|1937.3|1938.52|1938.52|1936.54|1936.54|0
1603723500000|2020-10-26 14:45:00|1937.43|1937.43|1936.66|1936.66|1938.69|1938.69|1936.66|1936.66|0
1603723800000|2020-10-26 14:50:00|1936.88|1936.88|1939.19|1939.19|1939.19|1939.19|1936.37|1936.37|0
1603724100000|2020-10-26 14:55:00|1939.16|1939.16|1935.3|1935.3|1939.7|1939.7|1934.97|1934.97|0
1603724400000|2020-10-26 15:00:00|1935.17|1935.17|1936.43|1936.43|1936.49|1936.49|1934.36|1934.36|0
1603724700000|2020-10-26 15:05:00|1936.21|1936.21|1935.12|1935.12|1936.3|1936.3|1934.59|1934.59|0
1603725000000|2020-10-26 15:10:00|1935.19|1935.19|1931.71|1931.71|1936.34|1936.34|1931.71|1931.71|0
1603725300000|2020-10-26 15:15:00|1931.33|1931.33|1929.28|1929.28|1931.9|1931.9|1928.97|1928.97|0
1603725600000|2020-10-26 15:20:00|1929.07|1929.07|1930.9|1930.9|1930.97|1930.97|1928.72|1928.72|0
1603725900000|2020-10-26 15:25:00|1930.84|1930.84|1928.47|1928.47|1930.96|1930.96|1928.47|1928.47|0
1603726200000|2020-10-26 15:30:00|1928.35|1928.35|1925.65|1925.65|1928.8|1928.8|1925.18|1925.18|0
1603726500000|2020-10-26 15:35:00|1925.55|1925.55|1922.49|1922.49|1925.55|1925.55|1922.49|1922.49|0
1603726800000|2020-10-26 15:40:00|1922.39|1922.39|1923.37|1923.37|1924.2|1924.2|1921.8|1921.8|0
1603727100000|2020-10-26 15:45:00|1923.8|1923.8|1920.58|1920.58|1924.83|1924.83|1920.45|1920.45|0
1603727400000|2020-10-26 15:50:00|1920.39|1920.39|1921.62|1921.62|1922.37|1922.37|1920.06|1920.06|0
1603727700000|2020-10-26 15:55:00|1921.58|1921.58|1919.55|1919.55|1922.06|1922.06|1919.28|1919.28|0
1603728000000|2020-10-26 16:00:00|1919.49|1919.49|1919.29|1919.29|1919.49|1919.49|1917.83|1917.83|0
1603728300000|2020-10-26 16:05:00|1919.5|1919.5|1920.17|1920.17|1921.56|1921.56|1919.33|1919.33|0
1603728600000|2020-10-26 16:10:00|1920.11|1920.11|1920.66|1920.66|1921.44|1921.44|1920.1|1920.1|0
1603728900000|2020-10-26 16:15:00|1920.52|1920.52|1921.54|1921.54|1922.62|1922.62|1920.15|1920.15|0
1603729200000|2020-10-26 16:20:00|1921.82|1921.82|1920.17|1920.17|1922.52|1922.52|1920.12|1920.12|0
1603729500000|2020-10-26 16:25:00|1919.95|1919.95|1918.46|1918.46|1920.43|1920.43|1918.34|1918.34|0
1603786500000|2020-10-27 08:15:00|1901.53|1901.53|1906.24|1906.24|1906.24|1906.24|1901.29|1901.29|0
1603786800000|2020-10-27 08:20:00|1906.56|1906.56|1904.68|1904.68|1906.68|1906.68|1900.44|1900.44|0
1603787100000|2020-10-27 08:25:00|1904.81|1904.81|1903.84|1903.84|1906.01|1906.01|1903.27|1903.27|0
1603787400000|2020-10-27 08:30:00|1903.51|1903.51|1906.07|1906.07|1906.89|1906.89|1901.37|1901.37|0
1603787700000|2020-10-27 08:35:00|1906.03|1906.03|1905.61|1905.61|1906.03|1906.03|1904.38|1904.38|0
1603788000000|2020-10-27 08:40:00|1905.83|1905.83|1908.44|1908.44|1909.31|1909.31|1905.44|1905.44|0
1603788300000|2020-10-27 08:45:00|1908.66|1908.66|1913.39|1913.39|1913.39|1913.39|1908.22|1908.22|0
1603788600000|2020-10-27 08:50:00|1914.38|1914.38|1917.52|1917.52|1918.12|1918.12|1914.08|1914.08|0
1603788900000|2020-10-27 08:55:00|1917.96|1917.96|1916.95|1916.95|1918.53|1918.53|1916.3|1916.3|0
1603789200000|2020-10-27 09:00:00|1916.85|1916.85|1914.21|1914.21|1916.85|1916.85|1913.52|1913.52|0
1603789500000|2020-10-27 09:05:00|1913.77|1913.77|1907.35|1907.35|1913.81|1913.81|1907.29|1907.29|0
1603789800000|2020-10-27 09:10:00|1907.25|1907.25|1909.29|1909.29|1909.69|1909.69|1905.17|1905.17|0
1603790100000|2020-10-27 09:15:00|1909.07|1909.07|1906.66|1906.66|1909.26|1909.26|1905.89|1905.89|0
1603790400000|2020-10-27 09:20:00|1906.77|1906.77|1908.71|1908.71|1910.77|1910.77|1906.36|1906.36|0
1603790700000|2020-10-27 09:25:00|1908.35|1908.35|1915|1915|1915|1915|1908.35|1908.35|0
1603791000000|2020-10-27 09:30:00|1914.89|1914.89|1916.59|1916.59|1916.97|1916.97|1914.43|1914.43|0
1603791300000|2020-10-27 09:35:00|1916.17|1916.17|1913.06|1913.06|1916.38|1916.38|1913.06|1913.06|0
1603791600000|2020-10-27 09:40:00|1912.85|1912.85|1911.5|1911.5|1912.98|1912.98|1911.33|1911.33|0
1603791900000|2020-10-27 09:45:00|1911.72|1911.72|1912.9|1912.9|1913.12|1913.12|1911.62|1911.62|0
1603792200000|2020-10-27 09:50:00|1913.18|1913.18|1913.75|1913.75|1913.83|1913.83|1912.87|1912.87|0
1603792500000|2020-10-27 09:55:00|1913.48|1913.48|1912.82|1912.82|1913.48|1913.48|1911.58|1911.58|0
1603792800000|2020-10-27 10:00:00|1913.04|1913.04|1915.15|1915.15|1915.46|1915.46|1912.98|1912.98|0
1603793100000|2020-10-27 10:05:00|1915.21|1915.21|1916.1|1916.1|1917.01|1917.01|1915.21|1915.21|0
1603793400000|2020-10-27 10:10:00|1915.99|1915.99|1918.65|1918.65|1918.65|1918.65|1915.99|1915.99|0
1603793700000|2020-10-27 10:15:00|1918.53|1918.53|1919.14|1919.14|1919.33|1919.33|1918.52|1918.52|0
1603794000000|2020-10-27 10:20:00|1919.79|1919.79|1923.5|1923.5|1924.19|1924.19|1919.79|1919.79|0
1603794300000|2020-10-27 10:25:00|1923.28|1923.28|1924.54|1924.54|1924.54|1924.54|1922.63|1922.63|0
1603794600000|2020-10-27 10:30:00|1924.95|1924.95|1924.84|1924.84|1926.46|1926.46|1924.84|1924.84|0
1603794900000|2020-10-27 10:35:00|1924.4|1924.4|1923.27|1923.27|1924.67|1924.67|1922.83|1922.83|0
1603795200000|2020-10-27 10:40:00|1923.4|1923.4|1924.33|1924.33|1924.71|1924.71|1923.36|1923.36|0
1603795500000|2020-10-27 10:45:00|1924.06|1924.06|1924.06|1924.06|1924.44|1924.44|1923.65|1923.65|0
1603795800000|2020-10-27 10:50:00|1924.09|1924.09|1924.67|1924.67|1924.67|1924.67|1923.96|1923.96|0
1603796100000|2020-10-27 10:55:00|1924.46|1924.46|1923.32|1923.32|1924.96|1924.96|1923.32|1923.32|0
1603796400000|2020-10-27 11:00:00|1923.07|1923.07|1921.72|1921.72|1924.04|1924.04|1921.72|1921.72|0
1603796700000|2020-10-27 11:05:00|1921.79|1921.79|1920.73|1920.73|1921.88|1921.88|1920.06|1920.06|0
1603797000000|2020-10-27 11:10:00|1920.67|1920.67|1923.03|1923.03|1923.14|1923.14|1920.62|1920.62|0
1603797300000|2020-10-27 11:15:00|1922.91|1922.91|1921.48|1921.48|1922.91|1922.91|1920.94|1920.94|0
1603797600000|2020-10-27 11:20:00|1921.2|1921.2|1920.3|1920.3|1921.2|1921.2|1920.07|1920.07|0
1603797900000|2020-10-27 11:25:00|1920.55|1920.55|1919.92|1919.92|1921.2|1921.2|1919.73|1919.73|0
1603798200000|2020-10-27 11:30:00|1919.78|1919.78|1921.63|1921.63|1922|1922|1919.53|1919.53|0
1603798500000|2020-10-27 11:35:00|1921.69|1921.69|1920.42|1920.42|1922.65|1922.65|1920.31|1920.31|0
1603798800000|2020-10-27 11:40:00|1920.32|1920.32|1919.78|1919.78|1920.83|1920.83|1919.71|1919.71|0
1603799100000|2020-10-27 11:45:00|1919.18|1919.18|1920.1|1920.1|1920.29|1920.29|1919.06|1919.06|0
1603799400000|2020-10-27 11:50:00|1920.03|1920.03|1920.97|1920.97|1920.97|1920.97|1919.73|1919.73|0
1603799700000|2020-10-27 11:55:00|1920.62|1920.62|1921.07|1921.07|1921.42|1921.42|1919.69|1919.69|0
1603800000000|2020-10-27 12:00:00|1921.19|1921.19|1921.83|1921.83|1922.43|1922.43|1921.13|1921.13|0
1603800300000|2020-10-27 12:05:00|1921.94|1921.94|1920.24|1920.24|1921.94|1921.94|1920.24|1920.24|0
1603800600000|2020-10-27 12:10:00|1920.46|1920.46|1917.39|1917.39|1920.46|1920.46|1917.21|1917.21|0
1603800900000|2020-10-27 12:15:00|1917.51|1917.51|1915.96|1915.96|1917.65|1917.65|1915.96|1915.96|0
1603801200000|2020-10-27 12:20:00|1915.89|1915.89|1914.93|1914.93|1915.96|1915.96|1914.52|1914.52|0
1603801500000|2020-10-27 12:25:00|1915.11|1915.11|1914.48|1914.48|1915.46|1915.46|1913.91|1913.91|0
1603801800000|2020-10-27 12:30:00|1914.59|1914.59|1915.53|1915.53|1915.57|1915.57|1914.21|1914.21|0
1603802100000|2020-10-27 12:35:00|1915.41|1915.41|1912.54|1912.54|1915.41|1915.41|1912.51|1912.51|0
1603802400000|2020-10-27 12:40:00|1912.67|1912.67|1911.06|1911.06|1913.15|1913.15|1910.88|1910.88|0
1603802700000|2020-10-27 12:45:00|1910.96|1910.96|1910.11|1910.11|1910.96|1910.96|1910.11|1910.11|0
1603803000000|2020-10-27 12:50:00|1909.89|1909.89|1908.23|1908.23|1910.11|1910.11|1908.04|1908.04|0
1603803300000|2020-10-27 12:55:00|1908.34|1908.34|1908.13|1908.13|1908.34|1908.34|1907.21|1907.21|0
1603803600000|2020-10-27 13:00:00|1908.23|1908.23|1905.22|1905.22|1908.23|1908.23|1905.22|1905.22|0
1603803900000|2020-10-27 13:05:00|1905.37|1905.37|1908.22|1908.22|1908.22|1908.22|1905.28|1905.28|0
1603804200000|2020-10-27 13:10:00|1908.66|1908.66|1907.68|1907.68|1909.58|1909.58|1907.17|1907.17|0
1603804500000|2020-10-27 13:15:00|1907.65|1907.65|1907.76|1907.76|1907.76|1907.76|1906.65|1906.65|0
1603804800000|2020-10-27 13:20:00|1907.88|1907.88|1906.8|1906.8|1908.32|1908.32|1906.8|1906.8|0
1603805100000|2020-10-27 13:25:00|1906.99|1906.99|1907.09|1907.09|1907.38|1907.38|1905.71|1905.71|0
1603805400000|2020-10-27 13:30:00|1907.18|1907.18|1906.03|1906.03|1907.5|1907.5|1905.75|1905.75|0
1603805700000|2020-10-27 13:35:00|1905.92|1905.92|1907.92|1907.92|1908.69|1908.69|1905.83|1905.83|0
1603806000000|2020-10-27 13:40:00|1908.36|1908.36|1910.44|1910.44|1910.78|1910.78|1908.35|1908.35|0
1603806300000|2020-10-27 13:45:00|1910.27|1910.27|1905.59|1905.59|1910.27|1910.27|1905.38|1905.38|0
1603806600000|2020-10-27 13:50:00|1905.66|1905.66|1906.68|1906.68|1907.14|1907.14|1905.58|1905.58|0
1603806900000|2020-10-27 13:55:00|1906.46|1906.46|1904.71|1904.71|1906.46|1906.46|1904.71|1904.71|0
1603807200000|2020-10-27 14:00:00|1904.93|1904.93|1903.26|1903.26|1905.94|1905.94|1903.26|1903.26|0
1603807500000|2020-10-27 14:05:00|1903.01|1903.01|1903.53|1903.53|1903.91|1903.91|1902.86|1902.86|0
1603807800000|2020-10-27 14:10:00|1903.39|1903.39|1900.82|1900.82|1903.39|1903.39|1900.82|1900.82|0
1603808100000|2020-10-27 14:15:00|1900.69|1900.69|1899.82|1899.82|1900.69|1900.69|1899.07|1899.07|0
1603808400000|2020-10-27 14:20:00|1899.79|1899.79|1898.45|1898.45|1899.79|1899.79|1897.85|1897.85|0
1603808700000|2020-10-27 14:25:00|1898.32|1898.32|1897.29|1897.29|1899.6|1899.6|1896.68|1896.68|0
1603809000000|2020-10-27 14:30:00|1897.15|1897.15|1896.52|1896.52|1897.29|1897.29|1894.13|1894.13|0
1603809300000|2020-10-27 14:35:00|1896.65|1896.65|1897.1|1897.1|1897.89|1897.89|1896.11|1896.11|0
1603809600000|2020-10-27 14:40:00|1897.03|1897.03|1895.63|1895.63|1897.44|1897.44|1895.42|1895.42|0
1603809900000|2020-10-27 14:45:00|1895.85|1895.85|1900.32|1900.32|1900.71|1900.71|1894.99|1894.99|0
1603810200000|2020-10-27 14:50:00|1900.2|1900.2|1902.76|1902.76|1903.2|1903.2|1900.2|1900.2|0
1603810500000|2020-10-27 14:55:00|1902.63|1902.63|1899.61|1899.61|1902.66|1902.66|1899.61|1899.61|0
1603810800000|2020-10-27 15:00:00|1899.51|1899.51|1900.17|1900.17|1900.17|1900.17|1898.71|1898.71|0
1603811100000|2020-10-27 15:05:00|1900.1|1900.1|1900.33|1900.33|1901.48|1901.48|1900.09|1900.09|0
1603811400000|2020-10-27 15:10:00|1900.27|1900.27|1900.59|1900.59|1901.82|1901.82|1900.05|1900.05|0
1603811700000|2020-10-27 15:15:00|1900.53|1900.53|1901.17|1901.17|1901.55|1901.55|1900.31|1900.31|0
1603812000000|2020-10-27 15:20:00|1900.95|1900.95|1901.37|1901.37|1901.76|1901.76|1900.95|1900.95|0
1603812300000|2020-10-27 15:25:00|1901.15|1901.15|1898.46|1898.46|1901.93|1901.93|1898.25|1898.25|0
1603812600000|2020-10-27 15:30:00|1898.68|1898.68|1898.11|1898.11|1899.05|1899.05|1897.82|1897.82|0
1603812900000|2020-10-27 15:35:00|1898.24|1898.24|1897.38|1897.38|1898.88|1898.88|1897.38|1897.38|0
1603813200000|2020-10-27 15:40:00|1897.41|1897.41|1897.49|1897.49|1897.65|1897.65|1896.31|1896.31|0
1603813500000|2020-10-27 15:45:00|1897.27|1897.27|1898.58|1898.58|1898.86|1898.86|1897.26|1897.26|0
1603813800000|2020-10-27 15:50:00|1898.52|1898.52|1897.87|1897.87|1898.57|1898.57|1897.69|1897.69|0
1603814100000|2020-10-27 15:55:00|1897.76|1897.76|1899.77|1899.77|1899.86|1899.86|1897.65|1897.65|0
1603814400000|2020-10-27 16:00:00|1899.73|1899.73|1899.1|1899.1|1899.85|1899.85|1898.63|1898.63|0
1603814700000|2020-10-27 16:05:00|1899.53|1899.53|1899.43|1899.43|1900.35|1900.35|1898.59|1898.59|0
1603815000000|2020-10-27 16:10:00|1899.49|1899.49|1897.25|1897.25|1899.57|1899.57|1897.25|1897.25|0
1603815300000|2020-10-27 16:15:00|1897.36|1897.36|1899.4|1899.4|1899.4|1899.4|1897.36|1897.36|0
1603815600000|2020-10-27 16:20:00|1899.43|1899.43|1900.6|1900.6|1900.88|1900.88|1899.4|1899.4|0
1603815900000|2020-10-27 16:25:00|1900.51|1900.51|1900.28|1900.28|1901.12|1901.12|1899.41|1899.41|0
1603872900000|2020-10-28 08:15:00|1867.35|1867.35|1862.48|1862.48|1870.44|1870.44|1862.48|1862.48|0
1603873200000|2020-10-28 08:20:00|1862.26|1862.26|1860.28|1860.28|1864.33|1864.33|1860.28|1860.28|0
1603873500000|2020-10-28 08:25:00|1860.39|1860.39|1863.47|1863.47|1863.82|1863.82|1858.99|1858.99|0
1603873800000|2020-10-28 08:30:00|1863.28|1863.28|1863.16|1863.16|1865.76|1865.76|1859.71|1859.71|0
1603874100000|2020-10-28 08:35:00|1862.97|1862.97|1865.59|1865.59|1867.91|1867.91|1861.09|1861.09|0
1603874400000|2020-10-28 08:40:00|1866.02|1866.02|1868.45|1868.45|1870.43|1870.43|1865.71|1865.71|0
1603874700000|2020-10-28 08:45:00|1868.67|1868.67|1873.18|1873.18|1873.24|1873.24|1868.54|1868.54|0
1603875000000|2020-10-28 08:50:00|1873.61|1873.61|1872.33|1872.33|1875.29|1875.29|1871.43|1871.43|0
1603875300000|2020-10-28 08:55:00|1872.77|1872.77|1872.1|1872.1|1873.66|1873.66|1870.99|1870.99|0
1603875600000|2020-10-28 09:00:00|1871.66|1871.66|1867.2|1867.2|1871.66|1871.66|1867.19|1867.19|0
1603875900000|2020-10-28 09:05:00|1867.07|1867.07|1868.95|1868.95|1868.95|1868.95|1866.42|1866.42|0
1603876200000|2020-10-28 09:10:00|1868.82|1868.82|1870.57|1870.57|1870.57|1870.57|1868.34|1868.34|0
1603876500000|2020-10-28 09:15:00|1870.35|1870.35|1869.48|1869.48|1870.35|1870.35|1868.24|1868.24|0
1603876800000|2020-10-28 09:20:00|1869.91|1869.91|1873.05|1873.05|1873.54|1873.54|1869.91|1869.91|0
1603877100000|2020-10-28 09:25:00|1873.19|1873.19|1875.18|1875.18|1875.59|1875.59|1873.19|1873.19|0
1603877400000|2020-10-28 09:30:00|1875.06|1875.06|1873.84|1873.84|1875.06|1875.06|1872.46|1872.46|0
1603877700000|2020-10-28 09:35:00|1873.91|1873.91|1870.32|1870.32|1873.91|1873.91|1870.32|1870.32|0
1603878000000|2020-10-28 09:40:00|1870.25|1870.25|1871.02|1871.02|1871.02|1871.02|1867.62|1867.62|0
1603878300000|2020-10-28 09:45:00|1871.14|1871.14|1869|1869|1871.14|1871.14|1868.82|1868.82|0
1603878600000|2020-10-28 09:50:00|1868.94|1868.94|1869.12|1869.12|1869.36|1869.36|1868.64|1868.64|0
1603878900000|2020-10-28 09:55:00|1869.56|1869.56|1872.53|1872.53|1873.09|1873.09|1869.56|1869.56|0
1603879200000|2020-10-28 10:00:00|1872.29|1872.29|1874.5|1874.5|1874.63|1874.63|1871.86|1871.86|0
1603879500000|2020-10-28 10:05:00|1874.17|1874.17|1872.83|1872.83|1874.17|1874.17|1872.07|1872.07|0
1603879800000|2020-10-28 10:10:00|1872.94|1872.94|1872.7|1872.7|1873.34|1873.34|1871.63|1871.63|0
1603880100000|2020-10-28 10:15:00|1872.83|1872.83|1873.79|1873.79|1874|1874|1872.55|1872.55|0
1603880400000|2020-10-28 10:20:00|1873.6|1873.6|1874.64|1874.64|1874.64|1874.64|1872.87|1872.87|0
1603880700000|2020-10-28 10:25:00|1874.42|1874.42|1871.06|1871.06|1874.42|1874.42|1871.06|1871.06|0
1603881000000|2020-10-28 10:30:00|1870.81|1870.81|1870.95|1870.95|1872.33|1872.33|1870.51|1870.51|0
1603881300000|2020-10-28 10:35:00|1870.88|1870.88|1873.27|1873.27|1873.27|1873.27|1870.88|1870.88|0
1603881600000|2020-10-28 10:40:00|1873.02|1873.02|1872.09|1872.09|1873.02|1873.02|1871.71|1871.71|0
1603881900000|2020-10-28 10:45:00|1872.21|1872.21|1871.01|1871.01|1872.47|1872.47|1870.6|1870.6|0
1603882200000|2020-10-28 10:50:00|1870.57|1870.57|1869.51|1869.51|1870.76|1870.76|1869.16|1869.16|0
1603882500000|2020-10-28 10:55:00|1869.44|1869.44|1869.14|1869.14|1869.64|1869.64|1868.6|1868.6|0
1603882800000|2020-10-28 11:00:00|1868.71|1868.71|1869.6|1869.6|1869.6|1869.6|1867.37|1867.37|0
1603883100000|2020-10-28 11:05:00|1869.53|1869.53|1866.25|1866.25|1869.53|1869.53|1865.95|1865.95|0
1603883400000|2020-10-28 11:10:00|1866.02|1866.02|1866.74|1866.74|1867.73|1867.73|1865.68|1865.68|0
1603883700000|2020-10-28 11:15:00|1866.86|1866.86|1870.56|1870.56|1870.56|1870.56|1866.86|1866.86|0
1603884000000|2020-10-28 11:20:00|1870.52|1870.52|1867.88|1867.88|1870.85|1870.85|1867.88|1867.88|0
1603884300000|2020-10-28 11:25:00|1867.6|1867.6|1868.88|1868.88|1869.13|1869.13|1867.13|1867.13|0
1603884600000|2020-10-28 11:30:00|1868.81|1868.81|1868.38|1868.38|1869.25|1869.25|1867.34|1867.34|0
1603884900000|2020-10-28 11:35:00|1868.49|1868.49|1867.34|1867.34|1868.64|1868.64|1867.31|1867.31|0
1603885200000|2020-10-28 11:40:00|1867.12|1867.12|1864.88|1864.88|1867.62|1867.62|1864.36|1864.36|0
1603885500000|2020-10-28 11:45:00|1864.69|1864.69|1866.96|1866.96|1867.08|1867.08|1864.69|1864.69|0
1603885800000|2020-10-28 11:50:00|1866.9|1866.9|1866.46|1866.46|1867.77|1867.77|1866.02|1866.02|0
1603886100000|2020-10-28 11:55:00|1866.56|1866.56|1866|1866|1866.56|1866.56|1865.17|1865.17|0
1603886400000|2020-10-28 12:00:00|1866.78|1866.78|1864.77|1864.77|1866.78|1866.78|1863.77|1863.77|0
1603886700000|2020-10-28 12:05:00|1864.64|1864.64|1861.83|1861.83|1864.64|1864.64|1861.59|1861.59|0
1603887000000|2020-10-28 12:10:00|1862.02|1862.02|1862.79|1862.79|1862.79|1862.79|1861.09|1861.09|0
1603887300000|2020-10-28 12:15:00|1863.23|1863.23|1862.87|1862.87|1863.93|1863.93|1862.58|1862.58|0
1603887600000|2020-10-28 12:20:00|1862.8|1862.8|1864.87|1864.87|1865.09|1865.09|1862.76|1862.76|0
1603887900000|2020-10-28 12:25:00|1863.78|1863.78|1864.83|1864.83|1864.83|1864.83|1863.35|1863.35|0
1603888200000|2020-10-28 12:30:00|1864.55|1864.55|1863.07|1863.07|1865.72|1865.72|1863.07|1863.07|0
1603888500000|2020-10-28 12:35:00|1862.97|1862.97|1861.54|1861.54|1862.97|1862.97|1861.29|1861.29|0
1603888800000|2020-10-28 12:40:00|1861.6|1861.6|1860.34|1860.34|1862.13|1862.13|1860.34|1860.34|0
1603889100000|2020-10-28 12:45:00|1860.21|1860.21|1859.38|1859.38|1860.48|1860.48|1859.38|1859.38|0
1603889400000|2020-10-28 12:50:00|1859.32|1859.32|1859.88|1859.88|1860.28|1860.28|1858.75|1858.75|0
1603889700000|2020-10-28 12:55:00|1859.63|1859.63|1855.59|1855.59|1859.69|1859.69|1855.59|1855.59|0
1603890000000|2020-10-28 13:00:00|1855.4|1855.4|1850.73|1850.73|1855.4|1855.4|1850.73|1850.73|0
1603890300000|2020-10-28 13:05:00|1850.67|1850.67|1850.59|1850.59|1851.51|1851.51|1850.3|1850.3|0
1603890600000|2020-10-28 13:10:00|1850.52|1850.52|1848.95|1848.95|1850.56|1850.56|1848.95|1848.95|0
1603890900000|2020-10-28 13:15:00|1848.73|1848.73|1846.42|1846.42|1848.73|1848.73|1845.47|1845.47|0
1603891200000|2020-10-28 13:20:00|1846.49|1846.49|1849.05|1849.05|1849.16|1849.16|1846.49|1846.49|0
1603891500000|2020-10-28 13:25:00|1849.11|1849.11|1851.45|1851.45|1853.61|1853.61|1848.96|1848.96|0
1603891800000|2020-10-28 13:30:00|1851.42|1851.42|1851.2|1851.2|1852.57|1852.57|1849.86|1849.86|0
1603892100000|2020-10-28 13:35:00|1851.4|1851.4|1856.84|1856.84|1857.46|1857.46|1851.37|1851.37|0
1603892400000|2020-10-28 13:40:00|1857.06|1857.06|1855.43|1855.43|1857.52|1857.52|1854.9|1854.9|0
1603892700000|2020-10-28 13:45:00|1855.49|1855.49|1853.71|1853.71|1855.49|1855.49|1852.6|1852.6|0
1603893000000|2020-10-28 13:50:00|1853.61|1853.61|1850.62|1850.62|1853.74|1853.74|1850.57|1850.57|0
1603893300000|2020-10-28 13:55:00|1850.95|1850.95|1852.94|1852.94|1852.94|1852.94|1850.23|1850.23|0
1603893600000|2020-10-28 14:00:00|1852.88|1852.88|1855.34|1855.34|1855.42|1855.42|1852.29|1852.29|0
1603893900000|2020-10-28 14:05:00|1855.12|1855.12|1853.66|1853.66|1855.21|1855.21|1853.46|1853.46|0
1603894200000|2020-10-28 14:10:00|1853.45|1853.45|1852.18|1852.18|1853.98|1853.98|1852.18|1852.18|0
1603894500000|2020-10-28 14:15:00|1851.1|1851.1|1849.56|1849.56|1853.5|1853.5|1849.19|1849.19|0
1603894800000|2020-10-28 14:20:00|1849.49|1849.49|1847.11|1847.11|1849.71|1849.71|1844.87|1844.87|0
1603895100000|2020-10-28 14:25:00|1847.17|1847.17|1845.72|1845.72|1848.27|1848.27|1845|1845|0
1603895400000|2020-10-28 14:30:00|1845.93|1845.93|1848.52|1848.52|1849.84|1849.84|1845.68|1845.68|0
1603895700000|2020-10-28 14:35:00|1848.31|1848.31|1846.07|1846.07|1849.48|1849.48|1846.07|1846.07|0
1603896000000|2020-10-28 14:40:00|1845.64|1845.64|1846.2|1846.2|1846.23|1846.23|1844.75|1844.75|0
1603896300000|2020-10-28 14:45:00|1846.13|1846.13|1847.02|1847.02|1847.6|1847.6|1845.28|1845.28|0
1603896600000|2020-10-28 14:50:00|1847.49|1847.49|1850.1|1850.1|1850.35|1850.35|1847.49|1847.49|0
1603896900000|2020-10-28 14:55:00|1849.91|1849.91|1849.29|1849.29|1850.1|1850.1|1847.21|1847.21|0
1603897200000|2020-10-28 15:00:00|1849.26|1849.26|1846.77|1846.77|1850.52|1850.52|1846.45|1846.45|0
1603897500000|2020-10-28 15:05:00|1846.71|1846.71|1848.15|1848.15|1849.27|1849.27|1846.71|1846.71|0
1603897800000|2020-10-28 15:10:00|1848.05|1848.05|1845.96|1845.96|1848.05|1848.05|1845.19|1845.19|0
1603898100000|2020-10-28 15:15:00|1846.18|1846.18|1846.95|1846.95|1846.95|1846.95|1845.27|1845.27|0
1603898400000|2020-10-28 15:20:00|1847.06|1847.06|1843.83|1843.83|1847.64|1847.64|1843.83|1843.83|0
1603898700000|2020-10-28 15:25:00|1843.76|1843.76|1841.09|1841.09|1844.04|1844.04|1840.1|1840.1|0
1603899000000|2020-10-28 15:30:00|1840.98|1840.98|1839.4|1839.4|1840.98|1840.98|1838.32|1838.32|0
1603899300000|2020-10-28 15:35:00|1839.61|1839.61|1843.17|1843.17|1844.33|1844.33|1839.61|1839.61|0
1603899600000|2020-10-28 15:40:00|1843.24|1843.24|1842.02|1842.02|1843.31|1843.31|1841.15|1841.15|0
1603899900000|2020-10-28 15:45:00|1841.98|1841.98|1844.3|1844.3|1844.97|1844.97|1841.17|1841.17|0
1603900200000|2020-10-28 15:50:00|1844.19|1844.19|1845.96|1845.96|1846.32|1846.32|1843.16|1843.16|0
1603900500000|2020-10-28 15:55:00|1845.93|1845.93|1847.04|1847.04|1847.58|1847.58|1845.93|1845.93|0
1603900800000|2020-10-28 16:00:00|1847.11|1847.11|1845.07|1845.07|1847.43|1847.43|1844.62|1844.62|0
1603901100000|2020-10-28 16:05:00|1845.2|1845.2|1847.6|1847.6|1847.71|1847.71|1844.72|1844.72|0
1603901400000|2020-10-28 16:10:00|1847.47|1847.47|1849.69|1849.69|1849.72|1849.72|1846.14|1846.14|0
1603901700000|2020-10-28 16:15:00|1849.75|1849.75|1850.18|1850.18|1850.18|1850.18|1848.92|1848.92|0
1603902000000|2020-10-28 16:20:00|1850.14|1850.14|1851.96|1851.96|1853.01|1853.01|1849.81|1849.81|0
1603902300000|2020-10-28 16:25:00|1852.15|1852.15|1850.36|1850.36|1852.27|1852.27|1849.64|1849.64|0
1603959300000|2020-10-29 08:15:00|1852.98|1852.98|1850.29|1850.29|1853.11|1853.11|1849.5|1849.5|0
1603959600000|2020-10-29 08:20:00|1850.35|1850.35|1856.7|1856.7|1858.79|1858.79|1850.29|1850.29|0
1603959900000|2020-10-29 08:25:00|1856.83|1856.83|1858.87|1858.87|1860.46|1860.46|1855.95|1855.95|0
1603960200000|2020-10-29 08:30:00|1858.77|1858.77|1858.63|1858.63|1861.78|1861.78|1856.34|1856.34|0
1603960500000|2020-10-29 08:35:00|1859.14|1859.14|1859.18|1859.18|1860.72|1860.72|1859.09|1859.09|0
1603960800000|2020-10-29 08:40:00|1859.05|1859.05|1858.77|1858.77|1859.8|1859.8|1857.81|1857.81|0
1603961100000|2020-10-29 08:45:00|1858.55|1858.55|1855.44|1855.44|1858.55|1858.55|1855.22|1855.22|0
1603961400000|2020-10-29 08:50:00|1855.65|1855.65|1858.37|1858.37|1858.37|1858.37|1855.65|1855.65|0
1603961700000|2020-10-29 08:55:00|1858.3|1858.3|1859.92|1859.92|1860.33|1860.33|1857.42|1857.42|0
1603962000000|2020-10-29 09:00:00|1860.14|1860.14|1863.57|1863.57|1863.57|1863.57|1860.14|1860.14|0
1603962300000|2020-10-29 09:05:00|1863.6|1863.6|1864.22|1864.22|1864.67|1864.67|1862.68|1862.68|0
1603962600000|2020-10-29 09:10:00|1865.74|1865.74|1864.2|1864.2|1866.19|1866.19|1863.98|1863.98|0
1603962900000|2020-10-29 09:15:00|1864.1|1864.1|1861.72|1861.72|1864.28|1864.28|1861.72|1861.72|0
1603963200000|2020-10-29 09:20:00|1861.96|1861.96|1859.9|1859.9|1861.96|1861.96|1859.08|1859.08|0
1603963500000|2020-10-29 09:25:00|1859.47|1859.47|1859.11|1859.11|1861.7|1861.7|1858.87|1858.87|0
1603963800000|2020-10-29 09:30:00|1858.87|1858.87|1856.72|1856.72|1860.31|1860.31|1856.48|1856.48|0
1603964100000|2020-10-29 09:35:00|1856.88|1856.88|1857.57|1857.57|1857.76|1857.76|1856.3|1856.3|0
1603964400000|2020-10-29 09:40:00|1857.68|1857.68|1858.97|1858.97|1859.04|1859.04|1857.23|1857.23|0
1603964700000|2020-10-29 09:45:00|1858.75|1858.75|1860.65|1860.65|1860.87|1860.87|1858.19|1858.19|0
1603965000000|2020-10-29 09:50:00|1860.51|1860.51|1859.15|1859.15|1861.19|1861.19|1858.73|1858.73|0
1603965300000|2020-10-29 09:55:00|1859.37|1859.37|1861.5|1861.5|1861.93|1861.93|1859.03|1859.03|0
1603965600000|2020-10-29 10:00:00|1861.43|1861.43|1861.08|1861.08|1861.43|1861.43|1859.86|1859.86|0
1603965900000|2020-10-29 10:05:00|1860.96|1860.96|1864.54|1864.54|1864.82|1864.82|1860.96|1860.96|0
1603966200000|2020-10-29 10:10:00|1864.32|1864.32|1861.4|1861.4|1864.32|1864.32|1861.4|1861.4|0
1603966500000|2020-10-29 10:15:00|1860.99|1860.99|1859.48|1859.48|1861.12|1861.12|1859.47|1859.47|0
1603966800000|2020-10-29 10:20:00|1859.84|1859.84|1859.67|1859.67|1861.31|1861.31|1858.66|1858.66|0
1603967100000|2020-10-29 10:25:00|1859.33|1859.33|1859.22|1859.22|1859.49|1859.49|1858.38|1858.38|0
1603967400000|2020-10-29 10:30:00|1859.35|1859.35|1860.82|1860.82|1860.89|1860.89|1859.35|1859.35|0
1603967700000|2020-10-29 10:35:00|1860.65|1860.65|1862.8|1862.8|1862.8|1862.8|1860.65|1860.65|0
1603968000000|2020-10-29 10:40:00|1862.74|1862.74|1863.69|1863.69|1864.12|1864.12|1862.62|1862.62|0
1603968300000|2020-10-29 10:45:00|1863.57|1863.57|1863.06|1863.06|1863.67|1863.67|1862.56|1862.56|0
1603968600000|2020-10-29 10:50:00|1862.62|1862.62|1859.8|1859.8|1862.86|1862.86|1859.77|1859.77|0
1603968900000|2020-10-29 10:55:00|1859.55|1859.55|1859.93|1859.93|1860.52|1860.52|1859.42|1859.42|0
1603969200000|2020-10-29 11:00:00|1859.74|1859.74|1860.2|1860.2|1860.72|1860.72|1858.04|1858.04|0
1603969500000|2020-10-29 11:05:00|1859.99|1859.99|1858.98|1858.98|1859.99|1859.99|1858.76|1858.76|0
1603969800000|2020-10-29 11:10:00|1858.47|1858.47|1854.85|1854.85|1859.14|1859.14|1854.85|1854.85|0
1603970100000|2020-10-29 11:15:00|1854.96|1854.96|1854.2|1854.2|1854.96|1854.96|1853.4|1853.4|0
1603970400000|2020-10-29 11:20:00|1854.31|1854.31|1854.27|1854.27|1854.65|1854.65|1853.55|1853.55|0
1603970700000|2020-10-29 11:25:00|1854.4|1854.4|1853.54|1853.54|1854.61|1854.61|1853.54|1853.54|0
1603971000000|2020-10-29 11:30:00|1853.75|1853.75|1853.36|1853.36|1854.04|1854.04|1853.09|1853.09|0
1603971300000|2020-10-29 11:35:00|1853.01|1853.01|1852.58|1852.58|1853.99|1853.99|1852.58|1852.58|0
1603971600000|2020-10-29 11:40:00|1852.52|1852.52|1852.52|1852.52|1853.84|1853.84|1852.52|1852.52|0
1603971900000|2020-10-29 11:45:00|1852.3|1852.3|1851.52|1851.52|1853.15|1853.15|1851.52|1851.52|0
1603972200000|2020-10-29 11:50:00|1851.59|1851.59|1851.7|1851.7|1852.41|1852.41|1851.21|1851.21|0
1603972500000|2020-10-29 11:55:00|1851.77|1851.77|1849.99|1849.99|1851.83|1851.83|1849.99|1849.99|0
1603972800000|2020-10-29 12:00:00|1849.81|1849.81|1853.45|1853.45|1853.45|1853.45|1849.81|1849.81|0
1603973100000|2020-10-29 12:05:00|1853.24|1853.24|1854.62|1854.62|1854.62|1854.62|1852.76|1852.76|0
1603973400000|2020-10-29 12:10:00|1854.52|1854.52|1853.7|1853.7|1855.41|1855.41|1853.7|1853.7|0
1603973700000|2020-10-29 12:15:00|1853.63|1853.63|1851.84|1851.84|1853.63|1853.63|1851.68|1851.68|0
1603974000000|2020-10-29 12:20:00|1851.4|1851.4|1850.88|1850.88|1851.4|1851.4|1850.75|1850.75|0
1603974300000|2020-10-29 12:25:00|1850.68|1850.68|1849.39|1849.39|1850.68|1850.68|1848.38|1848.38|0
1603974600000|2020-10-29 12:30:00|1849.28|1849.28|1848.91|1848.91|1850.08|1850.08|1848.91|1848.91|0
1603974900000|2020-10-29 12:35:00|1849.13|1849.13|1850.55|1850.55|1851.53|1851.53|1849.13|1849.13|0
1603975200000|2020-10-29 12:40:00|1850.33|1850.33|1850.54|1850.54|1851.27|1851.27|1849.49|1849.49|0
1603975500000|2020-10-29 12:45:00|1850.73|1850.73|1850.58|1850.58|1851.66|1851.66|1849.89|1849.89|0
1603975800000|2020-10-29 12:50:00|1850.46|1850.46|1851.41|1851.41|1851.41|1851.41|1850.46|1850.46|0
1603976100000|2020-10-29 12:55:00|1851.19|1851.19|1852.75|1852.75|1852.85|1852.85|1850.94|1850.94|0
1603976400000|2020-10-29 13:00:00|1852.37|1852.37|1853.01|1853.01|1853.08|1853.08|1851.59|1851.59|0
1603976700000|2020-10-29 13:05:00|1853.14|1853.14|1852.43|1852.43|1853.89|1853.89|1852.43|1852.43|0
1603977000000|2020-10-29 13:10:00|1852.21|1852.21|1852.93|1852.93|1852.93|1852.93|1851.99|1851.99|0
1603977300000|2020-10-29 13:15:00|1852.82|1852.82|1851.58|1851.58|1853.56|1853.56|1851.58|1851.58|0
1603977600000|2020-10-29 13:20:00|1851.47|1851.47|1853.09|1853.09|1853.13|1853.13|1851.47|1851.47|0
1603977900000|2020-10-29 13:25:00|1853.21|1853.21|1849.82|1849.82|1853.21|1853.21|1849.82|1849.82|0
1603978200000|2020-10-29 13:30:00|1849.93|1849.93|1848.35|1848.35|1849.93|1849.93|1847.52|1847.52|0
1603978500000|2020-10-29 13:35:00|1848.54|1848.54|1846.79|1846.79|1848.97|1848.97|1846.79|1846.79|0
1603978800000|2020-10-29 13:40:00|1846.14|1846.14|1844.8|1844.8|1846.14|1846.14|1843.63|1843.63|0
1603979100000|2020-10-29 13:45:00|1844.96|1844.96|1843.62|1843.62|1846.61|1846.61|1842.63|1842.63|0
1603979400000|2020-10-29 13:50:00|1843.73|1843.73|1847.94|1847.94|1847.94|1847.94|1843.62|1843.62|0
1603979700000|2020-10-29 13:55:00|1847.97|1847.97|1848.23|1848.23|1849.48|1849.48|1847.27|1847.27|0
1603980000000|2020-10-29 14:00:00|1848.34|1848.34|1852.86|1852.86|1852.86|1852.86|1848.12|1848.12|0
1603980300000|2020-10-29 14:05:00|1852.79|1852.79|1853.86|1853.86|1853.86|1853.86|1852.11|1852.11|0
1603980600000|2020-10-29 14:10:00|1853.98|1853.98|1852.58|1852.58|1855.68|1855.68|1851.83|1851.83|0
1603980900000|2020-10-29 14:15:00|1852.64|1852.64|1851.79|1851.79|1854.31|1854.31|1851.79|1851.79|0
1603981200000|2020-10-29 14:20:00|1851.67|1851.67|1851.42|1851.42|1852.06|1852.06|1849.49|1849.49|0
1603981500000|2020-10-29 14:25:00|1851.39|1851.39|1853.63|1853.63|1853.75|1853.75|1851.39|1851.39|0
1603981800000|2020-10-29 14:30:00|1853.42|1853.42|1848.54|1848.54|1853.42|1853.42|1848.3|1848.3|0
1603982100000|2020-10-29 14:35:00|1849.11|1849.11|1848.98|1848.98|1849.39|1849.39|1846.6|1846.6|0
1603982400000|2020-10-29 14:40:00|1849.2|1849.2|1849.33|1849.33|1849.76|1849.76|1847.99|1847.99|0
1603982700000|2020-10-29 14:45:00|1849.3|1849.3|1849.68|1849.68|1850.28|1850.28|1849.08|1849.08|0
1603983000000|2020-10-29 14:50:00|1849.79|1849.79|1850.63|1850.63|1850.63|1850.63|1849.26|1849.26|0
1603983300000|2020-10-29 14:55:00|1850.53|1850.53|1850.13|1850.13|1851.75|1851.75|1849.97|1849.97|0
1603983600000|2020-10-29 15:00:00|1850.35|1850.35|1853.53|1853.53|1853.96|1853.96|1849.91|1849.91|0
1603983900000|2020-10-29 15:05:00|1853.47|1853.47|1857.56|1857.56|1857.56|1857.56|1853.32|1853.32|0
1603984200000|2020-10-29 15:10:00|1857.69|1857.69|1859.5|1859.5|1859.72|1859.72|1857.58|1857.58|0
1603984500000|2020-10-29 15:15:00|1859.39|1859.39|1863|1863|1863.03|1863.03|1859.39|1859.39|0
1603984800000|2020-10-29 15:20:00|1862.78|1862.78|1864.05|1864.05|1864.99|1864.99|1862.72|1862.72|0
1603985100000|2020-10-29 15:25:00|1863.61|1863.61|1860.06|1860.06|1864.85|1864.85|1860.06|1860.06|0
1603985400000|2020-10-29 15:30:00|1860.13|1860.13|1862.66|1862.66|1862.69|1862.69|1859.91|1859.91|0
1603985700000|2020-10-29 15:35:00|1862.87|1862.87|1863.41|1863.41|1863.52|1863.52|1861.79|1861.79|0
1603986000000|2020-10-29 15:40:00|1863.5|1863.5|1859.87|1859.87|1863.5|1863.5|1859.51|1859.51|0
1603986300000|2020-10-29 15:45:00|1859.94|1859.94|1859.08|1859.08|1860.68|1860.68|1858.47|1858.47|0
1603986600000|2020-10-29 15:50:00|1858.86|1858.86|1857.99|1857.99|1859.64|1859.64|1857.46|1857.46|0
1603986900000|2020-10-29 15:55:00|1857.96|1857.96|1856.13|1856.13|1858.75|1858.75|1856.09|1856.09|0
1603987200000|2020-10-29 16:00:00|1856.24|1856.24|1855.41|1855.41|1857.4|1857.4|1855.41|1855.41|0
1603987500000|2020-10-29 16:05:00|1855.19|1855.19|1854.58|1854.58|1855.19|1855.19|1854.55|1854.55|0
1603987800000|2020-10-29 16:10:00|1854.51|1854.51|1853.71|1853.71|1855.17|1855.17|1853.68|1853.68|0
1603988100000|2020-10-29 16:15:00|1853.49|1853.49|1852.74|1852.74|1853.93|1853.93|1852.64|1852.64|0
1603988400000|2020-10-29 16:20:00|1852.52|1852.52|1850.74|1850.74|1852.71|1852.71|1850.74|1850.74|0
1603988700000|2020-10-29 16:25:00|1850.78|1850.78|1847.98|1847.98|1851.39|1851.39|1847.03|1847.03|0
1604045700000|2020-10-30 08:15:00|1846.88|1846.88|1847.17|1847.17|1851.26|1851.26|1846.7|1846.7|0
1604046000000|2020-10-30 08:20:00|1847.28|1847.28|1848.9|1848.9|1849.53|1849.53|1845.03|1845.03|0
1604046300000|2020-10-30 08:25:00|1848.03|1848.03|1847.14|1847.14|1848.39|1848.39|1845.21|1845.21|0
1604046600000|2020-10-30 08:30:00|1847.25|1847.25|1844.55|1844.55|1848.18|1848.18|1844.2|1844.2|0
1604046900000|2020-10-30 08:35:00|1844.74|1844.74|1842.15|1842.15|1845.03|1845.03|1840.52|1840.52|0
1604047200000|2020-10-30 08:40:00|1842.21|1842.21|1838.97|1838.97|1842.63|1842.63|1837.08|1837.08|0
1604047500000|2020-10-30 08:45:00|1839.1|1839.1|1839.14|1839.14|1840.23|1840.23|1836.68|1836.68|0
1604047800000|2020-10-30 08:50:00|1838.92|1838.92|1838.11|1838.11|1840.43|1840.43|1837.89|1837.89|0
1604048100000|2020-10-30 08:55:00|1838.01|1838.01|1841.57|1841.57|1841.93|1841.93|1837.23|1837.23|0
1604048400000|2020-10-30 09:00:00|1841.44|1841.44|1841.14|1841.14|1842.26|1842.26|1839.98|1839.98|0
1604048700000|2020-10-30 09:05:00|1841.07|1841.07|1840.9|1840.9|1841.39|1841.39|1836.98|1836.98|0
1604049000000|2020-10-30 09:10:00|1840.79|1840.79|1842.42|1842.42|1842.53|1842.53|1839.87|1839.87|0
1604049300000|2020-10-30 09:15:00|1842.64|1842.64|1844.54|1844.54|1844.54|1844.54|1841.18|1841.18|0
1604049600000|2020-10-30 09:20:00|1844.64|1844.64|1844.05|1844.05|1846.06|1846.06|1843.9|1843.9|0
1604049900000|2020-10-30 09:25:00|1844.91|1844.91|1845.05|1845.05|1846.57|1846.57|1844.91|1844.91|0
1604050200000|2020-10-30 09:30:00|1845.24|1845.24|1846.44|1846.44|1846.57|1846.57|1845.2|1845.2|0
1604050500000|2020-10-30 09:35:00|1846.55|1846.55|1846.53|1846.53|1847.24|1847.24|1846.19|1846.19|0
1604050800000|2020-10-30 09:40:00|1846.56|1846.56|1849.86|1849.86|1849.86|1849.86|1846.56|1846.56|0
1604051100000|2020-10-30 09:45:00|1849.8|1849.8|1849.55|1849.55|1850.7|1850.7|1849.35|1849.35|0
1604051400000|2020-10-30 09:50:00|1849.45|1849.45|1848.5|1848.5|1850.23|1850.23|1848.5|1848.5|0
1604051700000|2020-10-30 09:55:00|1848.71|1848.71|1849.35|1849.35|1849.45|1849.45|1847.82|1847.82|0
1604052000000|2020-10-30 10:00:00|1849.13|1849.13|1850.03|1850.03|1850.03|1850.03|1848.38|1848.38|0
1604052300000|2020-10-30 10:05:00|1850.47|1850.47|1852.39|1852.39|1853.17|1853.17|1850.47|1850.47|0
1604052600000|2020-10-30 10:10:00|1852.19|1852.19|1852.69|1852.69|1852.87|1852.87|1851.84|1851.84|0
1604052900000|2020-10-30 10:15:00|1852.62|1852.62|1850.68|1850.68|1852.73|1852.73|1850.33|1850.33|0
1604053200000|2020-10-30 10:20:00|1850.39|1850.39|1849.3|1849.3|1850.94|1850.94|1849.3|1849.3|0
1604053500000|2020-10-30 10:25:00|1849.36|1849.36|1849.19|1849.19|1850.17|1850.17|1847.34|1847.34|0
1604053800000|2020-10-30 10:30:00|1849.32|1849.32|1851.02|1851.02|1851.91|1851.91|1849.22|1849.22|0
1604054100000|2020-10-30 10:35:00|1850.89|1850.89|1850.58|1850.58|1852.19|1852.19|1850.37|1850.37|0
1604054400000|2020-10-30 10:40:00|1850.36|1850.36|1850.47|1850.47|1850.47|1850.47|1849.58|1849.58|0
1604054700000|2020-10-30 10:45:00|1850.57|1850.57|1848.64|1848.64|1853|1853|1848.36|1848.36|0
1604055000000|2020-10-30 10:50:00|1848.7|1848.7|1852.7|1852.7|1853.1|1853.1|1848.33|1848.33|0
1604055300000|2020-10-30 10:55:00|1852.88|1852.88|1850.1|1850.1|1853.35|1853.35|1850.1|1850.1|0
1604055600000|2020-10-30 11:00:00|1850.53|1850.53|1851.75|1851.75|1851.75|1851.75|1850.19|1850.19|0
1604055900000|2020-10-30 11:05:00|1851.94|1851.94|1855.39|1855.39|1855.39|1855.39|1851.72|1851.72|0
1604056200000|2020-10-30 11:10:00|1855.64|1855.64|1855.12|1855.12|1856.15|1856.15|1854.75|1854.75|0
1604056500000|2020-10-30 11:15:00|1855.22|1855.22|1855.71|1855.71|1855.9|1855.9|1853.61|1853.61|0
1604056800000|2020-10-30 11:20:00|1855.49|1855.49|1854.58|1854.58|1855.62|1855.62|1854.58|1854.58|0
1604057100000|2020-10-30 11:25:00|1854.83|1854.83|1853.82|1853.82|1855.66|1855.66|1853.75|1853.75|0
1604057400000|2020-10-30 11:30:00|1853.93|1853.93|1852.9|1852.9|1853.93|1853.93|1852.18|1852.18|0
1604057700000|2020-10-30 11:35:00|1852.71|1852.71|1852.99|1852.99|1853.44|1853.44|1852.38|1852.38|0
1604058000000|2020-10-30 11:40:00|1852.77|1852.77|1853.64|1853.64|1853.64|1853.64|1852.77|1852.77|0
1604058300000|2020-10-30 11:45:00|1853.51|1853.51|1851.85|1851.85|1853.51|1853.51|1851.85|1851.85|0
1604058600000|2020-10-30 11:50:00|1851.72|1851.72|1851.92|1851.92|1852.65|1852.65|1851.41|1851.41|0
1604058900000|2020-10-30 11:55:00|1851.85|1851.85|1852.1|1852.1|1852.32|1852.32|1850.47|1850.47|0
1604059200000|2020-10-30 12:00:00|1852.13|1852.13|1851.71|1851.71|1852.81|1852.81|1851.16|1851.16|0
1604059500000|2020-10-30 12:05:00|1851.68|1851.68|1851.48|1851.48|1851.68|1851.68|1850.85|1850.85|0
1604059800000|2020-10-30 12:10:00|1851.37|1851.37|1851.8|1851.8|1851.8|1851.8|1851.21|1851.21|0
1604060100000|2020-10-30 12:15:00|1851.61|1851.61|1850.52|1850.52|1851.72|1851.72|1850.36|1850.36|0
1604060400000|2020-10-30 12:20:00|1850.49|1850.49|1850.56|1850.56|1851|1851|1849.49|1849.49|0
1604060700000|2020-10-30 12:25:00|1850.62|1850.62|1851.95|1851.95|1851.95|1851.95|1850.62|1850.62|0
1604061000000|2020-10-30 12:30:00|1851.76|1851.76|1852.56|1852.56|1852.8|1852.8|1851.57|1851.57|0
1604061300000|2020-10-30 12:35:00|1852.69|1852.69|1853.52|1853.52|1853.8|1853.8|1852.69|1852.69|0
1604061600000|2020-10-30 12:40:00|1853.63|1853.63|1854.67|1854.67|1854.67|1854.67|1853.63|1853.63|0
1604061900000|2020-10-30 12:45:00|1854.78|1854.78|1854.65|1854.65|1854.78|1854.78|1853.76|1853.76|0
1604062200000|2020-10-30 12:50:00|1854.75|1854.75|1856.87|1856.87|1856.87|1856.87|1854.69|1854.69|0
1604062500000|2020-10-30 12:55:00|1857.09|1857.09|1857.9|1857.9|1858.15|1858.15|1856.82|1856.82|0
1604062800000|2020-10-30 13:00:00|1857.68|1857.68|1854.88|1854.88|1857.68|1857.68|1854.84|1854.84|0
1604063100000|2020-10-30 13:05:00|1855.07|1855.07|1856.15|1856.15|1856.28|1856.28|1854.3|1854.3|0
1604063400000|2020-10-30 13:10:00|1856.09|1856.09|1856.1|1856.1|1856.67|1856.67|1855.91|1855.91|0
1604063700000|2020-10-30 13:15:00|1855.76|1855.76|1853.85|1853.85|1855.86|1855.86|1853.85|1853.85|0
1604064000000|2020-10-30 13:20:00|1854.1|1854.1|1855.54|1855.54|1855.6|1855.6|1853.85|1853.85|0
1604064300000|2020-10-30 13:25:00|1855.48|1855.48|1855.6|1855.6|1855.79|1855.79|1855.04|1855.04|0
1604064600000|2020-10-30 13:30:00|1855.54|1855.54|1852.48|1852.48|1855.54|1855.54|1852.48|1852.48|0
1604064900000|2020-10-30 13:35:00|1852.59|1852.59|1853.78|1853.78|1854.22|1854.22|1852.12|1852.12|0
1604065200000|2020-10-30 13:40:00|1853.56|1853.56|1850.78|1850.78|1853.56|1853.56|1850.34|1850.34|0
1604065500000|2020-10-30 13:45:00|1850.34|1850.34|1846.59|1846.59|1850.34|1850.34|1846.59|1846.59|0
1604065800000|2020-10-30 13:50:00|1846.52|1846.52|1846.77|1846.77|1847.48|1847.48|1846.17|1846.17|0
1604066100000|2020-10-30 13:55:00|1846.66|1846.66|1848.22|1848.22|1848.74|1848.74|1846.66|1846.66|0
1604066400000|2020-10-30 14:00:00|1848|1848|1848.43|1848.43|1848.57|1848.57|1847.41|1847.41|0
1604066700000|2020-10-30 14:05:00|1848.21|1848.21|1847.94|1847.94|1849.04|1849.04|1847.93|1847.93|0
1604067000000|2020-10-30 14:10:00|1847.72|1847.72|1845.55|1845.55|1848.43|1848.43|1845.05|1845.05|0
1604067300000|2020-10-30 14:15:00|1845.43|1845.43|1845.97|1845.97|1846.03|1846.03|1844.52|1844.52|0
1604067600000|2020-10-30 14:20:00|1845.75|1845.75|1845.25|1845.25|1845.75|1845.75|1844.37|1844.37|0
1604067900000|2020-10-30 14:25:00|1845.03|1845.03|1840.78|1840.78|1845.14|1845.14|1840.43|1840.43|0
1604068200000|2020-10-30 14:30:00|1840.75|1840.75|1838.21|1838.21|1841.03|1841.03|1838.21|1838.21|0
1604068500000|2020-10-30 14:35:00|1838.09|1838.09|1836.42|1836.42|1838.09|1838.09|1836.23|1836.23|0
1604068800000|2020-10-30 14:40:00|1836.23|1836.23|1835.88|1835.88|1836.38|1836.38|1834.55|1834.55|0
1604069100000|2020-10-30 14:45:00|1835.95|1835.95|1834.36|1834.36|1837.03|1837.03|1834.36|1834.36|0
1604069400000|2020-10-30 14:50:00|1834.25|1834.25|1836.54|1836.54|1837.36|1837.36|1834.02|1834.02|0
1604069700000|2020-10-30 14:55:00|1836.44|1836.44|1835.54|1835.54|1837.62|1837.62|1835.3|1835.3|0
1604070000000|2020-10-30 15:00:00|1835.57|1835.57|1839.24|1839.24|1839.77|1839.77|1835.47|1835.47|0
1604070300000|2020-10-30 15:05:00|1839.3|1839.3|1837.86|1837.86|1839.84|1839.84|1837.86|1837.86|0
1604070600000|2020-10-30 15:10:00|1837.97|1837.97|1841.3|1841.3|1841.3|1841.3|1837.54|1837.54|0
1604070900000|2020-10-30 15:15:00|1841.21|1841.21|1840.54|1840.54|1842.02|1842.02|1839.6|1839.6|0
1604071200000|2020-10-30 15:20:00|1840.32|1840.32|1840.3|1840.3|1840.79|1840.79|1839.69|1839.69|0
1604071500000|2020-10-30 15:25:00|1840.52|1840.52|1840.4|1840.4|1841.24|1841.24|1840.12|1840.12|0
1604071800000|2020-10-30 15:30:00|1840.33|1840.33|1838.43|1838.43|1840.58|1840.58|1837.25|1837.25|0
1604072100000|2020-10-30 15:35:00|1838.5|1838.5|1842.01|1842.01|1842.26|1842.26|1838.5|1838.5|0
1604072400000|2020-10-30 15:40:00|1841.73|1841.73|1842.98|1842.98|1842.98|1842.98|1841.17|1841.17|0
1604072700000|2020-10-30 15:45:00|1842.85|1842.85|1846.29|1846.29|1846.29|1846.29|1842.57|1842.57|0
1604073000000|2020-10-30 15:50:00|1846.36|1846.36|1843.91|1843.91|1846.47|1846.47|1843.7|1843.7|0
1604073300000|2020-10-30 15:55:00|1843.81|1843.81|1844.13|1844.13|1844.18|1844.18|1843.09|1843.09|0
1604073600000|2020-10-30 16:00:00|1843.91|1843.91|1843.49|1843.49|1844.13|1844.13|1843.29|1843.29|0
1604073900000|2020-10-30 16:05:00|1843.71|1843.71|1843.26|1843.26|1844.73|1844.73|1843.26|1843.26|0
1604074200000|2020-10-30 16:10:00|1843.33|1843.33|1843.26|1843.26|1843.95|1843.95|1842.54|1842.54|0
1604074500000|2020-10-30 16:15:00|1843.47|1843.47|1845.25|1845.25|1845.46|1845.46|1842.94|1842.94|0
1604074800000|2020-10-30 16:20:00|1845.35|1845.35|1845.44|1845.44|1845.83|1845.83|1844.72|1844.72|0
1604075100000|2020-10-30 16:25:00|1845.15|1845.15|1846.25|1846.25|1848.92|1848.92|1845.15|1845.15|0
1604304900000|2020-11-02 08:15:00|1839.82|1839.82|1835.33|1835.33|1840.68|1840.68|1835.33|1835.33|0
1604305200000|2020-11-02 08:20:00|1833.6|1833.6|1833.5|1833.5|1835.59|1835.59|1833.16|1833.16|0
1604305500000|2020-11-02 08:25:00|1833.18|1833.18|1831.03|1831.03|1833.18|1833.18|1828.89|1828.89|0
1604305800000|2020-11-02 08:30:00|1830.62|1830.62|1831.02|1831.02|1831.13|1831.13|1829.27|1829.27|0
1604306100000|2020-11-02 08:35:00|1831.24|1831.24|1828.98|1828.98|1832.12|1832.12|1828.76|1828.76|0
1604306400000|2020-11-02 08:40:00|1829.11|1829.11|1832|1832|1832|1832|1829.11|1829.11|0
1604306700000|2020-11-02 08:45:00|1831.78|1831.78|1831.88|1831.88|1832.99|1832.99|1831.37|1831.37|0
1604307000000|2020-11-02 08:50:00|1832.11|1832.11|1834.26|1834.26|1834.26|1834.26|1831.65|1831.65|0
1604307300000|2020-11-02 08:55:00|1834.35|1834.35|1834.81|1834.81|1835.46|1835.46|1834.17|1834.17|0
1604307600000|2020-11-02 09:00:00|1834.24|1834.24|1833.64|1833.64|1835.25|1835.25|1833.4|1833.4|0
1604307900000|2020-11-02 09:05:00|1833.53|1833.53|1833.58|1833.58|1834.81|1834.81|1833.53|1833.53|0
1604308200000|2020-11-02 09:10:00|1833.65|1833.65|1836.68|1836.68|1836.68|1836.68|1833.65|1833.65|0
1604308500000|2020-11-02 09:15:00|1836.42|1836.42|1832.55|1832.55|1836.42|1836.42|1832.55|1832.55|0
1604308800000|2020-11-02 09:20:00|1831.84|1831.84|1830.29|1830.29|1831.84|1831.84|1830.29|1830.29|0
1604309100000|2020-11-02 09:25:00|1830.16|1830.16|1831.64|1831.64|1831.8|1831.8|1829.77|1829.77|0
1604309400000|2020-11-02 09:30:00|1831.42|1831.42|1835.56|1835.56|1836.17|1836.17|1830.97|1830.97|0
1604309700000|2020-11-02 09:35:00|1835.49|1835.49|1834.53|1834.53|1835.6|1835.6|1833.96|1833.96|0
1604310000000|2020-11-02 09:40:00|1835.18|1835.18|1835.22|1835.22|1837.07|1837.07|1835.18|1835.18|0
1604310300000|2020-11-02 09:45:00|1835.16|1835.16|1833.76|1833.76|1835.16|1835.16|1831.9|1831.9|0
1604310600000|2020-11-02 09:50:00|1833.89|1833.89|1834.55|1834.55|1834.55|1834.55|1833.37|1833.37|0
1604310900000|2020-11-02 09:55:00|1834.68|1834.68|1834.54|1834.54|1834.89|1834.89|1834.34|1834.34|0
1604311200000|2020-11-02 10:00:00|1834.44|1834.44|1834.11|1834.11|1835.66|1835.66|1833.54|1833.54|0
1604311500000|2020-11-02 10:05:00|1833.99|1833.99|1829.59|1829.59|1833.99|1833.99|1829.45|1829.45|0
1604311800000|2020-11-02 10:10:00|1829.81|1829.81|1830.58|1830.58|1831.24|1831.24|1829.77|1829.77|0
1604312100000|2020-11-02 10:15:00|1830.62|1830.62|1832.11|1832.11|1832.11|1832.11|1830.04|1830.04|0
1604312400000|2020-11-02 10:20:00|1832|1832|1832.48|1832.48|1832.61|1832.61|1831.98|1831.98|0
1604312700000|2020-11-02 10:25:00|1832.7|1832.7|1834.41|1834.41|1834.9|1834.9|1832.7|1832.7|0
1604313000000|2020-11-02 10:30:00|1834.19|1834.19|1835.78|1835.78|1835.89|1835.89|1834.19|1834.19|0
1604313300000|2020-11-02 10:35:00|1835.13|1835.13|1836.4|1836.4|1836.68|1836.68|1834.31|1834.31|0
1604313600000|2020-11-02 10:40:00|1836.54|1836.54|1836.22|1836.22|1836.91|1836.91|1835.76|1835.76|0
1604313900000|2020-11-02 10:45:00|1836|1836|1832.65|1832.65|1836|1836|1832.65|1832.65|0
1604314200000|2020-11-02 10:50:00|1832.79|1832.79|1832.5|1832.5|1832.79|1832.79|1831.67|1831.67|0
1604314500000|2020-11-02 10:55:00|1832.61|1832.61|1833.66|1833.66|1834.59|1834.59|1832.61|1832.61|0
1604314800000|2020-11-02 11:00:00|1833.43|1833.43|1833.76|1833.76|1834.61|1834.61|1833.43|1833.43|0
1604315100000|2020-11-02 11:05:00|1833.88|1833.88|1835.18|1835.18|1835.5|1835.5|1833.64|1833.64|0
1604315400000|2020-11-02 11:10:00|1835.07|1835.07|1836.94|1836.94|1836.94|1836.94|1835.07|1835.07|0
1604315700000|2020-11-02 11:15:00|1837.18|1837.18|1835.57|1835.57|1837.49|1837.49|1834.77|1834.77|0
1604316000000|2020-11-02 11:20:00|1835.7|1835.7|1836.43|1836.43|1836.43|1836.43|1835.32|1835.32|0
1604316300000|2020-11-02 11:25:00|1836.55|1836.55|1833.99|1833.99|1836.67|1836.67|1833.93|1833.93|0
1604316600000|2020-11-02 11:30:00|1834.1|1834.1|1833.79|1833.79|1834.32|1834.32|1833.45|1833.45|0
1604316900000|2020-11-02 11:35:00|1833.9|1833.9|1835.47|1835.47|1835.58|1835.58|1833.56|1833.56|0
1604317200000|2020-11-02 11:40:00|1836.45|1836.45|1835.72|1835.72|1837.03|1837.03|1835.52|1835.52|0
1604317500000|2020-11-02 11:45:00|1835.5|1835.5|1834.96|1834.96|1836.44|1836.44|1834.74|1834.74|0
1604317800000|2020-11-02 11:50:00|1834.74|1834.74|1834.14|1834.14|1834.74|1834.74|1833.33|1833.33|0
1604318100000|2020-11-02 11:55:00|1834.03|1834.03|1835.86|1835.86|1835.9|1835.9|1833.7|1833.7|0
1604318400000|2020-11-02 12:00:00|1835.75|1835.75|1834.25|1834.25|1836.11|1836.11|1834.25|1834.25|0
1604318700000|2020-11-02 12:05:00|1834|1834|1833.95|1833.95|1834.36|1834.36|1833.91|1833.91|0
1604319000000|2020-11-02 12:10:00|1833.84|1833.84|1834.67|1834.67|1834.79|1834.79|1833.56|1833.56|0
1604319300000|2020-11-02 12:15:00|1834.56|1834.56|1831.73|1831.73|1834.56|1834.56|1831.48|1831.48|0
1604319600000|2020-11-02 12:20:00|1831.51|1831.51|1830.1|1830.1|1831.51|1831.51|1830.1|1830.1|0
1604319900000|2020-11-02 12:25:00|1829.88|1829.88|1829.82|1829.82|1830.04|1830.04|1829.43|1829.43|0
1604320200000|2020-11-02 12:30:00|1830.04|1830.04|1828.95|1828.95|1830.92|1830.92|1828.52|1828.52|0
1604320500000|2020-11-02 12:35:00|1828.84|1828.84|1828.9|1828.9|1830.13|1830.13|1828.62|1828.62|0
1604320800000|2020-11-02 12:40:00|1828.87|1828.87|1830.67|1830.67|1830.67|1830.67|1828.09|1828.09|0
1604321100000|2020-11-02 12:45:00|1830.64|1830.64|1830.53|1830.53|1830.75|1830.75|1830.28|1830.28|0
1604321400000|2020-11-02 12:50:00|1830.42|1830.42|1829.13|1829.13|1830.58|1830.58|1828.91|1828.91|0
1604321700000|2020-11-02 12:55:00|1829|1829|1831.57|1831.57|1831.57|1831.57|1828.72|1828.72|0
1604322000000|2020-11-02 13:00:00|1831.79|1831.79|1830.28|1830.28|1832.86|1832.86|1829.06|1829.06|0
1604322300000|2020-11-02 13:05:00|1830.39|1830.39|1828.02|1828.02|1830.39|1830.39|1827.84|1827.84|0
1604322600000|2020-11-02 13:10:00|1827.91|1827.91|1827.01|1827.01|1827.91|1827.91|1826.62|1826.62|0
1604322900000|2020-11-02 13:15:00|1827.24|1827.24|1825.6|1825.6|1827.8|1827.8|1825.6|1825.6|0
1604323200000|2020-11-02 13:20:00|1825.49|1825.49|1824.36|1824.36|1825.54|1825.54|1824.16|1824.16|0
1604323500000|2020-11-02 13:25:00|1824.3|1824.3|1824.69|1824.69|1825.02|1825.02|1824.2|1824.2|0
1604323800000|2020-11-02 13:30:00|1824.76|1824.76|1823.42|1823.42|1824.98|1824.98|1823.42|1823.42|0
1604324100000|2020-11-02 13:35:00|1823.55|1823.55|1822.63|1822.63|1824.49|1824.49|1822.63|1822.63|0
1604324400000|2020-11-02 13:40:00|1822.99|1822.99|1823.76|1823.76|1823.86|1823.86|1822.88|1822.88|0
1604324700000|2020-11-02 13:45:00|1823.83|1823.83|1823.8|1823.8|1824.13|1824.13|1823.23|1823.23|0
1604325000000|2020-11-02 13:50:00|1823.6|1823.6|1825.03|1825.03|1825.89|1825.89|1823.6|1823.6|0
1604325300000|2020-11-02 13:55:00|1825.06|1825.06|1824.55|1824.55|1825.19|1825.19|1824.17|1824.17|0
1604325600000|2020-11-02 14:00:00|1824.66|1824.66|1822.65|1822.65|1825.96|1825.96|1822.52|1822.52|0
1604325900000|2020-11-02 14:05:00|1823.08|1823.08|1824.88|1824.88|1825.57|1825.57|1823.08|1823.08|0
1604326200000|2020-11-02 14:10:00|1824.7|1824.7|1823.4|1823.4|1825.03|1825.03|1822.48|1822.48|0
1604326500000|2020-11-02 14:15:00|1823.51|1823.51|1821.91|1821.91|1824.17|1824.17|1821.91|1821.91|0
1604326800000|2020-11-02 14:20:00|1821.81|1821.81|1821.9|1821.9|1822.11|1822.11|1820.04|1820.04|0
1604327100000|2020-11-02 14:25:00|1821.71|1821.71|1823.26|1823.26|1823.58|1823.58|1821.71|1821.71|0
1604327400000|2020-11-02 14:30:00|1823.37|1823.37|1819.5|1819.5|1823.62|1823.62|1819.5|1819.5|0
1604327700000|2020-11-02 14:35:00|1819.44|1819.44|1819.66|1819.66|1820.1|1820.1|1819.22|1819.22|0
1604328000000|2020-11-02 14:40:00|1819.46|1819.46|1821.99|1821.99|1821.99|1821.99|1819.33|1819.33|0
1604328300000|2020-11-02 14:45:00|1822.09|1822.09|1821.86|1821.86|1823.12|1823.12|1821.46|1821.46|0
1604328600000|2020-11-02 14:50:00|1822.07|1822.07|1825.17|1825.17|1825.17|1825.17|1821.65|1821.65|0
1604328900000|2020-11-02 14:55:00|1825.14|1825.14|1824.9|1824.9|1826.14|1826.14|1824.69|1824.69|0
1604329200000|2020-11-02 15:00:00|1824.96|1824.96|1823.59|1823.59|1826.83|1826.83|1823.19|1823.19|0
1604329500000|2020-11-02 15:05:00|1823.38|1823.38|1822.17|1822.17|1823.7|1823.7|1820.95|1820.95|0
1604329800000|2020-11-02 15:10:00|1821.98|1821.98|1822.5|1822.5|1823.56|1823.56|1821.98|1821.98|0
1604330100000|2020-11-02 15:15:00|1822.57|1822.57|1821.9|1821.9|1822.67|1822.67|1821.19|1821.19|0
1604330400000|2020-11-02 15:20:00|1822.03|1822.03|1822.42|1822.42|1822.75|1822.75|1821.72|1821.72|0
1604330700000|2020-11-02 15:25:00|1822.53|1822.53|1820.25|1820.25|1823.12|1823.12|1820.25|1820.25|0
1604331000000|2020-11-02 15:30:00|1820.19|1820.19|1819.37|1819.37|1820.19|1820.19|1818.64|1818.64|0
1604331300000|2020-11-02 15:35:00|1819.48|1819.48|1819.91|1819.91|1820.32|1820.32|1819.03|1819.03|0
1604331600000|2020-11-02 15:40:00|1819.98|1819.98|1817.95|1817.95|1820.2|1820.2|1817.94|1817.94|0
1604331900000|2020-11-02 15:45:00|1818.07|1818.07|1817.44|1817.44|1818.35|1818.35|1816.39|1816.39|0
1604332200000|2020-11-02 15:50:00|1817.33|1817.33|1816.13|1816.13|1818.23|1818.23|1815.76|1815.76|0
1604332500000|2020-11-02 15:55:00|1816.06|1816.06|1815.32|1815.32|1816.06|1816.06|1813.87|1813.87|0
1604332800000|2020-11-02 16:00:00|1815.54|1815.54|1814.93|1814.93|1816.02|1816.02|1814.65|1814.65|0
1604333100000|2020-11-02 16:05:00|1814.71|1814.71|1813.6|1813.6|1814.71|1814.71|1813.34|1813.34|0
1604333400000|2020-11-02 16:10:00|1813.66|1813.66|1812.01|1812.01|1813.87|1813.87|1811.5|1811.5|0
1604333700000|2020-11-02 16:15:00|1811.87|1811.87|1810.77|1810.77|1812.45|1812.45|1810.45|1810.45|0
1604334000000|2020-11-02 16:20:00|1810.64|1810.64|1808.69|1808.69|1810.75|1810.75|1807.84|1807.84|0
1604334300000|2020-11-02 16:25:00|1808.47|1808.47|1805.25|1805.25|1808.64|1808.64|1804.81|1804.81|0
1604391300000|2020-11-03 08:15:00|1817.67|1817.67|1825.23|1825.23|1826.99|1826.99|1817.67|1817.67|0
1604391600000|2020-11-03 08:20:00|1825.12|1825.12|1829.5|1829.5|1830.62|1830.62|1825.12|1825.12|0
1604391900000|2020-11-03 08:25:00|1829.81|1829.81|1828.74|1828.74|1831.44|1831.44|1827.99|1827.99|0
1604392200000|2020-11-03 08:30:00|1828.3|1828.3|1818.89|1818.89|1828.3|1828.3|1818.89|1818.89|0
1604392500000|2020-11-03 08:35:00|1819.1|1819.1|1821.23|1821.23|1821.44|1821.44|1817.39|1817.39|0
1604392800000|2020-11-03 08:40:00|1821.72|1821.72|1824.78|1824.78|1824.98|1824.98|1820.54|1820.54|0
1604393100000|2020-11-03 08:45:00|1824.88|1824.88|1826.32|1826.32|1826.42|1826.42|1824.44|1824.44|0
1604393400000|2020-11-03 08:50:00|1826.75|1826.75|1828.34|1828.34|1828.47|1828.47|1826.75|1826.75|0
1604393700000|2020-11-03 08:55:00|1827.91|1827.91|1827.48|1827.48|1828.85|1828.85|1826.83|1826.83|0
1604394000000|2020-11-03 09:00:00|1827.76|1827.76|1826.32|1826.32|1827.9|1827.9|1825.49|1825.49|0
1604394300000|2020-11-03 09:05:00|1826.21|1826.21|1825.1|1825.1|1826.93|1826.93|1824.11|1824.11|0
1604394600000|2020-11-03 09:10:00|1824.89|1824.89|1826.53|1826.53|1826.53|1826.53|1824.3|1824.3|0
1604394900000|2020-11-03 09:15:00|1826.75|1826.75|1829.35|1829.35|1829.35|1829.35|1826.42|1826.42|0
1604395200000|2020-11-03 09:20:00|1829.38|1829.38|1826.15|1826.15|1829.94|1829.94|1825.23|1825.23|0
1604395500000|2020-11-03 09:25:00|1826.02|1826.02|1826.14|1826.14|1827.09|1827.09|1825.92|1825.92|0
1604395800000|2020-11-03 09:30:00|1825.93|1825.93|1825.56|1825.56|1826.38|1826.38|1824.18|1824.18|0
1604396100000|2020-11-03 09:35:00|1825.77|1825.77|1826.75|1826.75|1826.75|1826.75|1824.01|1824.01|0
1604396400000|2020-11-03 09:40:00|1826.43|1826.43|1826.44|1826.44|1826.72|1826.72|1825.6|1825.6|0
1604396700000|2020-11-03 09:45:00|1826.33|1826.33|1827.75|1827.75|1827.75|1827.75|1825.62|1825.62|0
1604397000000|2020-11-03 09:50:00|1827.42|1827.42|1825.83|1825.83|1827.42|1827.42|1825.06|1825.06|0
1604397300000|2020-11-03 09:55:00|1826.16|1826.16|1826.61|1826.61|1827.13|1827.13|1825.94|1825.94|0
1604397600000|2020-11-03 10:00:00|1826.58|1826.58|1826.65|1826.65|1826.87|1826.87|1825.02|1825.02|0
1604397900000|2020-11-03 10:05:00|1826.87|1826.87|1826.18|1826.18|1826.87|1826.87|1824.65|1824.65|0
1604398200000|2020-11-03 10:10:00|1825.97|1825.97|1826.55|1826.55|1827.2|1827.2|1825.96|1825.96|0
1604398500000|2020-11-03 10:15:00|1826.77|1826.77|1827.58|1827.58|1827.88|1827.88|1826.15|1826.15|0
1604398800000|2020-11-03 10:20:00|1827.47|1827.47|1829.19|1829.19|1829.41|1829.41|1827.47|1827.47|0
1604399100000|2020-11-03 10:25:00|1829.32|1829.32|1827.11|1827.11|1829.32|1829.32|1826.86|1826.86|0
1604399400000|2020-11-03 10:30:00|1827.04|1827.04|1826.23|1826.23|1827.2|1827.2|1825.57|1825.57|0
1604399700000|2020-11-03 10:35:00|1826.07|1826.07|1827.59|1827.59|1827.59|1827.59|1826.07|1826.07|0
1604400000000|2020-11-03 10:40:00|1827.48|1827.48|1827.23|1827.23|1828.43|1828.43|1827.23|1827.23|0
1604400300000|2020-11-03 10:45:00|1827.36|1827.36|1826.06|1826.06|1828.41|1828.41|1826.06|1826.06|0
1604400600000|2020-11-03 10:50:00|1825.89|1825.89|1825.25|1825.25|1826.22|1826.22|1824.47|1824.47|0
1604400900000|2020-11-03 10:55:00|1825.19|1825.19|1825.23|1825.23|1825.39|1825.39|1824.64|1824.64|0
1604401200000|2020-11-03 11:00:00|1825.04|1825.04|1826.24|1826.24|1826.24|1826.24|1824.67|1824.67|0
1604401500000|2020-11-03 11:05:00|1825.99|1825.99|1825.62|1825.62|1825.99|1825.99|1824.78|1824.78|0
1604401800000|2020-11-03 11:10:00|1825.41|1825.41|1824.37|1824.37|1825.41|1825.41|1824.1|1824.1|0
1604402100000|2020-11-03 11:15:00|1824.48|1824.48|1824.67|1824.67|1825.13|1825.13|1824.48|1824.48|0
1604402400000|2020-11-03 11:20:00|1824.34|1824.34|1823.49|1823.49|1824.52|1824.52|1823.01|1823.01|0
1604402700000|2020-11-03 11:25:00|1823.46|1823.46|1824.4|1824.4|1824.91|1824.91|1823.4|1823.4|0
1604403000000|2020-11-03 11:30:00|1824.51|1824.51|1826.33|1826.33|1826.33|1826.33|1824.43|1824.43|0
1604403300000|2020-11-03 11:35:00|1826.44|1826.44|1828.07|1828.07|1828.25|1828.25|1826.42|1826.42|0
1604403600000|2020-11-03 11:40:00|1827.97|1827.97|1827.5|1827.5|1828.26|1828.26|1827.27|1827.27|0
1604403900000|2020-11-03 11:45:00|1827.62|1827.62|1829.45|1829.45|1829.76|1829.76|1827.45|1827.45|0
1604404200000|2020-11-03 11:50:00|1829.77|1829.77|1832.23|1832.23|1832.44|1832.44|1829.77|1829.77|0
1604404500000|2020-11-03 11:55:00|1832.08|1832.08|1834.91|1834.91|1835.36|1835.36|1832.08|1832.08|0
1604404800000|2020-11-03 12:00:00|1835.2|1835.2|1832.68|1832.68|1835.65|1835.65|1832.68|1832.68|0
1604405100000|2020-11-03 12:05:00|1832.9|1832.9|1832.2|1832.2|1832.99|1832.99|1831.19|1831.19|0
1604405400000|2020-11-03 12:10:00|1832.42|1832.42|1833.67|1833.67|1834.19|1834.19|1832.42|1832.42|0
1604405700000|2020-11-03 12:15:00|1833.89|1833.89|1832.94|1832.94|1834.34|1834.34|1832.81|1832.81|0
1604406000000|2020-11-03 12:20:00|1832.83|1832.83|1833.04|1833.04|1833.04|1833.04|1832.23|1832.23|0
1604406300000|2020-11-03 12:25:00|1833.48|1833.48|1832.59|1832.59|1834.12|1834.12|1830.39|1830.39|0
1604406600000|2020-11-03 12:30:00|1832.73|1832.73|1833.67|1833.67|1833.77|1833.77|1832.61|1832.61|0
1604406900000|2020-11-03 12:35:00|1834.1|1834.1|1834.35|1834.35|1834.74|1834.74|1833.96|1833.96|0
1604407200000|2020-11-03 12:40:00|1834.38|1834.38|1833.4|1833.4|1834.41|1834.41|1833.39|1833.39|0
1604407500000|2020-11-03 12:45:00|1833.61|1833.61|1834.74|1834.74|1834.81|1834.81|1833.5|1833.5|0
1604407800000|2020-11-03 12:50:00|1834.53|1834.53|1838.17|1838.17|1838.33|1838.33|1834.42|1834.42|0
1604408100000|2020-11-03 12:55:00|1838.06|1838.06|1835.6|1835.6|1838.24|1838.24|1835.39|1835.39|0
1604408400000|2020-11-03 13:00:00|1835.39|1835.39|1834.13|1834.13|1835.43|1835.43|1833.92|1833.92|0
1604408700000|2020-11-03 13:05:00|1833.95|1833.95|1836.2|1836.2|1836.2|1836.2|1833.95|1833.95|0
1604409000000|2020-11-03 13:10:00|1837.03|1837.03|1837.78|1837.78|1838.22|1838.22|1837.03|1837.03|0
1604409300000|2020-11-03 13:15:00|1837.71|1837.71|1835.73|1835.73|1837.93|1837.93|1834.89|1834.89|0
1604409600000|2020-11-03 13:20:00|1835.62|1835.62|1835.44|1835.44|1835.96|1835.96|1834.9|1834.9|0
1604409900000|2020-11-03 13:25:00|1835.55|1835.55|1836.51|1836.51|1837.28|1837.28|1835.55|1835.55|0
1604410200000|2020-11-03 13:30:00|1836.44|1836.44|1838.95|1838.95|1838.95|1838.95|1836.23|1836.23|0
1604410500000|2020-11-03 13:35:00|1839.05|1839.05|1838.53|1838.53|1839.27|1839.27|1838.32|1838.32|0
1604410800000|2020-11-03 13:40:00|1838.34|1838.34|1835.82|1835.82|1838.34|1838.34|1835.82|1835.82|0
1604411100000|2020-11-03 13:45:00|1835.6|1835.6|1833.11|1833.11|1835.6|1835.6|1833.11|1833.11|0
1604411400000|2020-11-03 13:50:00|1833|1833|1832.26|1832.26|1833|1833|1831.91|1831.91|0
1604411700000|2020-11-03 13:55:00|1832.37|1832.37|1833.41|1833.41|1833.61|1833.61|1832.37|1832.37|0
1604412000000|2020-11-03 14:00:00|1832.98|1832.98|1833.09|1833.09|1833.47|1833.47|1832.55|1832.55|0
1604412300000|2020-11-03 14:05:00|1832.87|1832.87|1832.29|1832.29|1833.07|1833.07|1831.79|1831.79|0
1604412600000|2020-11-03 14:10:00|1832.07|1832.07|1832.17|1832.17|1833.65|1833.65|1832|1832|0
1604412900000|2020-11-03 14:15:00|1831.95|1831.95|1829.84|1829.84|1832.29|1832.29|1829.55|1829.55|0
1604413200000|2020-11-03 14:20:00|1829.9|1829.9|1831.11|1831.11|1831.32|1831.32|1829.09|1829.09|0
1604413500000|2020-11-03 14:25:00|1831.3|1831.3|1829.99|1829.99|1831.62|1831.62|1829.99|1829.99|0
1604413800000|2020-11-03 14:30:00|1829.95|1829.95|1830.2|1830.2|1830.31|1830.31|1828.37|1828.37|0
1604414100000|2020-11-03 14:35:00|1830.09|1830.09|1832.38|1832.38|1833.28|1833.28|1830.09|1830.09|0
1604414400000|2020-11-03 14:40:00|1832.2|1832.2|1829.94|1829.94|1832.38|1832.38|1829.83|1829.83|0
1604414700000|2020-11-03 14:45:00|1829.72|1829.72|1831.7|1831.7|1831.7|1831.7|1829.64|1829.64|0
1604415000000|2020-11-03 14:50:00|1831.81|1831.81|1835.34|1835.34|1835.87|1835.87|1831.81|1831.81|0
1604415300000|2020-11-03 14:55:00|1835.57|1835.57|1840.68|1840.68|1841.03|1841.03|1835.51|1835.51|0
1604415600000|2020-11-03 15:00:00|1840.47|1840.47|1841.02|1841.02|1842.03|1842.03|1840.34|1840.34|0
1604415900000|2020-11-03 15:05:00|1840.83|1840.83|1837.4|1837.4|1840.83|1840.83|1836.74|1836.74|0
1604416200000|2020-11-03 15:10:00|1837.34|1837.34|1838.62|1838.62|1838.8|1838.8|1837|1837|0
1604416500000|2020-11-03 15:15:00|1838.32|1838.32|1839.77|1839.77|1840.53|1840.53|1838.32|1838.32|0
1604416800000|2020-11-03 15:20:00|1839.88|1839.88|1840.8|1840.8|1841.48|1841.48|1839.56|1839.56|0
1604417100000|2020-11-03 15:25:00|1840.91|1840.91|1840.34|1840.34|1841.64|1841.64|1839.85|1839.85|0
1604417400000|2020-11-03 15:30:00|1840.56|1840.56|1838.95|1838.95|1841.78|1841.78|1838.95|1838.95|0
1604417700000|2020-11-03 15:35:00|1839.06|1839.06|1838.04|1838.04|1839.06|1839.06|1837.37|1837.37|0
1604418000000|2020-11-03 15:40:00|1837.93|1837.93|1839.05|1839.05|1839.26|1839.26|1837.93|1837.93|0
1604418300000|2020-11-03 15:45:00|1839.02|1839.02|1840.44|1840.44|1840.44|1840.44|1838.67|1838.67|0
1604418600000|2020-11-03 15:50:00|1840.58|1840.58|1839.75|1839.75|1840.74|1840.74|1839.74|1839.74|0
1604418900000|2020-11-03 15:55:00|1839.81|1839.81|1841.19|1841.19|1841.19|1841.19|1839.51|1839.51|0
1604419200000|2020-11-03 16:00:00|1841.32|1841.32|1842.08|1842.08|1842.09|1842.09|1840.25|1840.25|0
1604419500000|2020-11-03 16:05:00|1842.14|1842.14|1838.89|1838.89|1842.19|1842.19|1838.89|1838.89|0
1604419800000|2020-11-03 16:10:00|1838.78|1838.78|1842.02|1842.02|1842.02|1842.02|1836.91|1836.91|0
1604420100000|2020-11-03 16:15:00|1842.13|1842.13|1841.26|1841.26|1842.13|1842.13|1839.83|1839.83|0
1604420400000|2020-11-03 16:20:00|1841.54|1841.54|1840.79|1840.79|1842.13|1842.13|1840.61|1840.61|0
1604420700000|2020-11-03 16:25:00|1840.86|1840.86|1839.13|1839.13|1841.7|1841.7|1838.45|1838.45|0
1604477700000|2020-11-04 08:15:00|1854.16|1854.16|1860.76|1860.76|1860.76|1860.76|1854.16|1854.16|0
1604478000000|2020-11-04 08:20:00|1860.82|1860.82|1865.48|1865.48|1866.52|1866.52|1859.55|1859.55|0
1604478300000|2020-11-04 08:25:00|1866.03|1866.03|1864.03|1864.03|1866.03|1866.03|1862.22|1862.22|0
1604478600000|2020-11-04 08:30:00|1864.16|1864.16|1867.93|1867.93|1868.36|1868.36|1864.16|1864.16|0
1604478900000|2020-11-04 08:35:00|1867.58|1867.58|1862.93|1862.93|1867.58|1867.58|1861.99|1861.99|0
1604479200000|2020-11-04 08:40:00|1863.03|1863.03|1866.79|1866.79|1867.19|1867.19|1863.03|1863.03|0
1604479500000|2020-11-04 08:45:00|1866.98|1866.98|1871.01|1871.01|1871.75|1871.75|1866.98|1866.98|0
1604479800000|2020-11-04 08:50:00|1871.12|1871.12|1871.19|1871.19|1871.77|1871.77|1869.94|1869.94|0
1604480100000|2020-11-04 08:55:00|1871.08|1871.08|1872.35|1872.35|1875.68|1875.68|1871.08|1871.08|0
1604480400000|2020-11-04 09:00:00|1872.48|1872.48|1875.73|1875.73|1876.47|1876.47|1872.27|1872.27|0
1604480700000|2020-11-04 09:05:00|1875.51|1875.51|1874.09|1874.09|1875.52|1875.52|1874.09|1874.09|0
1604481000000|2020-11-04 09:10:00|1873.87|1873.87|1871.39|1871.39|1874.04|1874.04|1871.29|1871.29|0
1604481300000|2020-11-04 09:15:00|1871.42|1871.42|1870.9|1870.9|1871.9|1871.9|1869.52|1869.52|0
1604481600000|2020-11-04 09:20:00|1870.83|1870.83|1869.03|1869.03|1870.83|1870.83|1868.76|1868.76|0
1604481900000|2020-11-04 09:25:00|1869.6|1869.6|1874.01|1874.01|1874.46|1874.46|1869.6|1869.6|0
1604482200000|2020-11-04 09:30:00|1874.66|1874.66|1879.96|1879.96|1880.33|1880.33|1874.33|1874.33|0
1604482500000|2020-11-04 09:35:00|1879.53|1879.53|1882.63|1882.63|1883.6|1883.6|1879.44|1879.44|0
1604482800000|2020-11-04 09:40:00|1882.41|1882.41|1880.65|1880.65|1882.41|1882.41|1879.73|1879.73|0
1604483100000|2020-11-04 09:45:00|1880.86|1880.86|1878.13|1878.13|1881.81|1881.81|1878.13|1878.13|0
1604483400000|2020-11-04 09:50:00|1877.91|1877.91|1877.79|1877.79|1880.59|1880.59|1877.79|1877.79|0
1604483700000|2020-11-04 09:55:00|1877.58|1877.58|1879.04|1879.04|1880.26|1880.26|1877.05|1877.05|0
1604484000000|2020-11-04 10:00:00|1878.91|1878.91|1875.08|1875.08|1878.91|1878.91|1874.8|1874.8|0
1604484300000|2020-11-04 10:05:00|1875.3|1875.3|1873.05|1873.05|1875.67|1875.67|1872.82|1872.82|0
1604484600000|2020-11-04 10:10:00|1872.83|1872.83|1872.08|1872.08|1874.02|1874.02|1871.43|1871.43|0
1604484900000|2020-11-04 10:15:00|1871.87|1871.87|1871.57|1871.57|1873.11|1873.11|1870.89|1870.89|0
1604485200000|2020-11-04 10:20:00|1871.46|1871.46|1870.27|1870.27|1871.64|1871.64|1870.21|1870.21|0
1604485500000|2020-11-04 10:25:00|1870.71|1870.71|1868.78|1868.78|1870.71|1870.71|1868.78|1868.78|0
1604485800000|2020-11-04 10:30:00|1868.56|1868.56|1866.22|1866.22|1868.72|1868.72|1865.7|1865.7|0
1604486100000|2020-11-04 10:35:00|1866.16|1866.16|1867.32|1867.32|1867.87|1867.87|1865.82|1865.82|0
1604486400000|2020-11-04 10:40:00|1867.54|1867.54|1868.66|1868.66|1868.84|1868.84|1867.54|1867.54|0
1604486700000|2020-11-04 10:45:00|1868.01|1868.01|1866.89|1866.89|1868.01|1868.01|1866.17|1866.17|0
1604487000000|2020-11-04 10:50:00|1866.78|1866.78|1867.75|1867.75|1867.75|1867.75|1865.77|1865.77|0
1604487300000|2020-11-04 10:55:00|1868.23|1868.23|1866.46|1866.46|1868.23|1868.23|1866.46|1866.46|0
1604487600000|2020-11-04 11:00:00|1866.67|1866.67|1868.65|1868.65|1869.47|1869.47|1866.67|1866.67|0
1604487900000|2020-11-04 11:05:00|1868.87|1868.87|1868.32|1868.32|1870.14|1870.14|1867.63|1867.63|0
1604488200000|2020-11-04 11:10:00|1868.42|1868.42|1868.03|1868.03|1868.53|1868.53|1867.36|1867.36|0
1604488500000|2020-11-04 11:15:00|1867.97|1867.97|1866.33|1866.33|1867.97|1867.97|1865.82|1865.82|0
1604488800000|2020-11-04 11:20:00|1866.46|1866.46|1867.12|1867.12|1867.56|1867.56|1866.3|1866.3|0
1604489100000|2020-11-04 11:25:00|1867.02|1867.02|1868.12|1868.12|1868.84|1868.84|1867.02|1867.02|0
1604489400000|2020-11-04 11:30:00|1867.79|1867.79|1869.4|1869.4|1869.83|1869.83|1867.79|1867.79|0
1604489700000|2020-11-04 11:35:00|1869.51|1869.51|1871|1871|1871|1871|1869.45|1869.45|0
1604490000000|2020-11-04 11:40:00|1870.89|1870.89|1873.64|1873.64|1873.64|1873.64|1870.79|1870.79|0
1604490300000|2020-11-04 11:45:00|1873.4|1873.4|1873.5|1873.5|1875.3|1875.3|1873.4|1873.4|0
1604490600000|2020-11-04 11:50:00|1873.6|1873.6|1875.89|1875.89|1876|1876|1873.6|1873.6|0
1604490900000|2020-11-04 11:55:00|1875.58|1875.58|1874.92|1874.92|1875.64|1875.64|1874.5|1874.5|0
1604491200000|2020-11-04 12:00:00|1874.79|1874.79|1874.97|1874.97|1876.47|1876.47|1874.67|1874.67|0
1604491500000|2020-11-04 12:05:00|1874.76|1874.76|1874.53|1874.53|1874.89|1874.89|1873.98|1873.98|0
1604491800000|2020-11-04 12:10:00|1874.84|1874.84|1876.7|1876.7|1876.7|1876.7|1874.62|1874.62|0
1604492100000|2020-11-04 12:15:00|1876.89|1876.89|1876.54|1876.54|1876.89|1876.89|1876.02|1876.02|0
1604492400000|2020-11-04 12:20:00|1876.65|1876.65|1876.44|1876.44|1877.26|1877.26|1876.36|1876.36|0
1604492700000|2020-11-04 12:25:00|1876.65|1876.65|1876.48|1876.48|1876.65|1876.65|1875.68|1875.68|0
1604493000000|2020-11-04 12:30:00|1876.41|1876.41|1873.68|1873.68|1876.41|1876.41|1873.37|1873.37|0
1604493300000|2020-11-04 12:35:00|1873.56|1873.56|1874.89|1874.89|1875.24|1875.24|1873.2|1873.2|0
1604493600000|2020-11-04 12:40:00|1875.11|1875.11|1875.04|1875.04|1876.37|1876.37|1874.75|1874.75|0
1604493900000|2020-11-04 12:45:00|1874.93|1874.93|1874.5|1874.5|1876.13|1876.13|1874.5|1874.5|0
1604494200000|2020-11-04 12:50:00|1874.44|1874.44|1871.8|1871.8|1874.44|1874.44|1871.14|1871.14|0
1604494500000|2020-11-04 12:55:00|1872.05|1872.05|1873.33|1873.33|1873.83|1873.83|1871.86|1871.86|0
1604494800000|2020-11-04 13:00:00|1873.12|1873.12|1875.4|1875.4|1875.63|1875.63|1872.66|1872.66|0
1604495100000|2020-11-04 13:05:00|1875.11|1875.11|1876.99|1876.99|1876.99|1876.99|1875.11|1875.11|0
1604495400000|2020-11-04 13:10:00|1876.88|1876.88|1876.45|1876.45|1877.31|1877.31|1876.37|1876.37|0
1604495700000|2020-11-04 13:15:00|1876.51|1876.51|1876.76|1876.76|1877.07|1877.07|1875.68|1875.68|0
1604496000000|2020-11-04 13:20:00|1876.54|1876.54|1879.29|1879.29|1880.11|1880.11|1876.44|1876.44|0
1604496300000|2020-11-04 13:25:00|1879.07|1879.07|1879.58|1879.58|1879.9|1879.9|1878.35|1878.35|0
1604496600000|2020-11-04 13:30:00|1880.02|1880.02|1877.65|1877.65|1880.71|1880.71|1877.45|1877.45|0
1604496900000|2020-11-04 13:35:00|1877.52|1877.52|1875.09|1875.09|1877.52|1877.52|1874.87|1874.87|0
1604497200000|2020-11-04 13:40:00|1874.88|1874.88|1876.66|1876.66|1876.66|1876.66|1874.88|1874.88|0
1604497500000|2020-11-04 13:45:00|1876.73|1876.73|1876.29|1876.29|1877.33|1877.33|1876.07|1876.07|0
1604497800000|2020-11-04 13:50:00|1876.41|1876.41|1876.46|1876.46|1876.51|1876.51|1876.19|1876.19|0
1604498100000|2020-11-04 13:55:00|1876.59|1876.59|1875.97|1875.97|1877.37|1877.37|1875.91|1875.91|0
1604498400000|2020-11-04 14:00:00|1876.19|1876.19|1876.56|1876.56|1877.09|1877.09|1876.19|1876.19|0
1604498700000|2020-11-04 14:05:00|1876.34|1876.34|1875.67|1875.67|1876.51|1876.51|1875.08|1875.08|0
1604499000000|2020-11-04 14:10:00|1875.89|1875.89|1874.59|1874.59|1876|1876|1873.84|1873.84|0
1604499300000|2020-11-04 14:15:00|1874.65|1874.65|1874.48|1874.48|1875.66|1875.66|1874.08|1874.08|0
1604499600000|2020-11-04 14:20:00|1874.37|1874.37|1873.86|1873.86|1874.37|1874.37|1873.55|1873.55|0
1604499900000|2020-11-04 14:25:00|1873.76|1873.76|1874.93|1874.93|1875.06|1875.06|1873.54|1873.54|0
1604500200000|2020-11-04 14:30:00|1875.06|1875.06|1875.94|1875.94|1877.33|1877.33|1874.55|1874.55|0
1604500500000|2020-11-04 14:35:00|1876.03|1876.03|1871.28|1871.28|1876.05|1876.05|1871.28|1871.28|0
1604500800000|2020-11-04 14:40:00|1871.61|1871.61|1873.45|1873.45|1873.51|1873.51|1870.97|1870.97|0
1604501100000|2020-11-04 14:45:00|1873.38|1873.38|1872.93|1872.93|1873.38|1873.38|1871.75|1871.75|0
1604501400000|2020-11-04 14:50:00|1873.03|1873.03|1873.53|1873.53|1873.99|1873.99|1872.79|1872.79|0
1604501700000|2020-11-04 14:55:00|1873.5|1873.5|1877.14|1877.14|1877.14|1877.14|1873.5|1873.5|0
1604502000000|2020-11-04 15:00:00|1877.2|1877.2|1879.06|1879.06|1879.28|1879.28|1877.2|1877.2|0
1604502300000|2020-11-04 15:05:00|1878.69|1878.69|1880.41|1880.41|1881.16|1881.16|1878.69|1878.69|0
1604502600000|2020-11-04 15:10:00|1880.55|1880.55|1881.6|1881.6|1881.79|1881.79|1880.22|1880.22|0
1604502900000|2020-11-04 15:15:00|1881.73|1881.73|1882.35|1882.35|1883.33|1883.33|1881.59|1881.59|0
1604503200000|2020-11-04 15:20:00|1882.57|1882.57|1890.87|1890.87|1891.12|1891.12|1882.57|1882.57|0
1604503500000|2020-11-04 15:25:00|1890.81|1890.81|1892.11|1892.11|1893.32|1893.32|1890.81|1890.81|0
1604503800000|2020-11-04 15:30:00|1891.84|1891.84|1890.21|1890.21|1891.84|1891.84|1889.66|1889.66|0
1604504100000|2020-11-04 15:35:00|1890.27|1890.27|1887.78|1887.78|1890.27|1890.27|1887.72|1887.72|0
1604504400000|2020-11-04 15:40:00|1887.91|1887.91|1885.95|1885.95|1888.97|1888.97|1885.73|1885.73|0
1604504700000|2020-11-04 15:45:00|1886.16|1886.16|1886.6|1886.6|1886.6|1886.6|1884.48|1884.48|0
1604505000000|2020-11-04 15:50:00|1886.67|1886.67|1890.09|1890.09|1890.3|1890.3|1886.46|1886.46|0
1604505300000|2020-11-04 15:55:00|1889.96|1889.96|1889.48|1889.48|1890.14|1890.14|1888.69|1888.69|0
1604505600000|2020-11-04 16:00:00|1889.7|1889.7|1887.49|1887.49|1890.85|1890.85|1887.49|1887.49|0
1604505900000|2020-11-04 16:05:00|1887.61|1887.61|1885.85|1885.85|1888.36|1888.36|1885.85|1885.85|0
1604506200000|2020-11-04 16:10:00|1885.96|1885.96|1882.66|1882.66|1886.14|1886.14|1882.1|1882.1|0
1604506500000|2020-11-04 16:15:00|1882.87|1882.87|1885.71|1885.71|1885.77|1885.77|1882.87|1882.87|0
1604506800000|2020-11-04 16:20:00|1885.58|1885.58|1888.02|1888.02|1888.3|1888.3|1884.65|1884.65|0
1604507100000|2020-11-04 16:25:00|1888.24|1888.24|1889.45|1889.45|1890.5|1890.5|1888.24|1888.24|0
1604564100000|2020-11-05 08:15:00|1914.05|1914.05|1916.79|1916.79|1917.25|1917.25|1914.05|1914.05|0
1604564400000|2020-11-05 08:20:00|1917.29|1917.29|1914.06|1914.06|1918.4|1918.4|1913.76|1913.76|0
1604564700000|2020-11-05 08:25:00|1914.44|1914.44|1916.5|1916.5|1918.26|1918.26|1914.06|1914.06|0
1604565000000|2020-11-05 08:30:00|1916.53|1916.53|1907.44|1907.44|1916.78|1916.78|1907.44|1907.44|0
1604565300000|2020-11-05 08:35:00|1907.7|1907.7|1907.78|1907.78|1909.35|1909.35|1907.09|1907.09|0
1604565600000|2020-11-05 08:40:00|1907.65|1907.65|1903.99|1903.99|1907.91|1907.91|1903.99|1903.99|0
1604565900000|2020-11-05 08:45:00|1903.75|1903.75|1908.63|1908.63|1909.44|1909.44|1903.75|1903.75|0
1604566200000|2020-11-05 08:50:00|1908.85|1908.85|1908.03|1908.03|1909.07|1909.07|1907.5|1907.5|0
1604566500000|2020-11-05 08:55:00|1908.22|1908.22|1909.02|1909.02|1909.45|1909.45|1905.26|1905.26|0
1604566800000|2020-11-05 09:00:00|1909.12|1909.12|1906.81|1906.81|1909.12|1909.12|1904.99|1904.99|0
1604567100000|2020-11-05 09:05:00|1906.24|1906.24|1907.02|1907.02|1908.09|1908.09|1906.24|1906.24|0
1604567400000|2020-11-05 09:10:00|1906.69|1906.69|1906.21|1906.21|1906.91|1906.91|1906.21|1906.21|0
1604567700000|2020-11-05 09:15:00|1905.77|1905.77|1903.02|1903.02|1906.08|1906.08|1903.02|1903.02|0
1604568000000|2020-11-05 09:20:00|1902.75|1902.75|1903.21|1903.21|1904.47|1904.47|1901.95|1901.95|0
1604568300000|2020-11-05 09:25:00|1903.02|1903.02|1901.03|1901.03|1903.08|1903.08|1900.69|1900.69|0
1604568600000|2020-11-05 09:30:00|1900.65|1900.65|1897.9|1897.9|1900.77|1900.77|1897.84|1897.84|0
1604568900000|2020-11-05 09:35:00|1898.03|1898.03|1899.9|1899.9|1900.18|1900.18|1897.07|1897.07|0
1604569200000|2020-11-05 09:40:00|1900.12|1900.12|1901.26|1901.26|1901.33|1901.33|1899.62|1899.62|0
1604569500000|2020-11-05 09:45:00|1901.33|1901.33|1897.9|1897.9|1901.33|1901.33|1897.9|1897.9|0
1604569800000|2020-11-05 09:50:00|1897.78|1897.78|1893.41|1893.41|1897.78|1897.78|1893.08|1893.08|0
1604570100000|2020-11-05 09:55:00|1893.47|1893.47|1898.63|1898.63|1898.63|1898.63|1893.15|1893.15|0
1604570400000|2020-11-05 10:00:00|1898.36|1898.36|1899.12|1899.12|1899.59|1899.59|1898.33|1898.33|0
1604570700000|2020-11-05 10:05:00|1899.06|1899.06|1899.12|1899.12|1900.8|1900.8|1898.69|1898.69|0
1604571000000|2020-11-05 10:10:00|1899.06|1899.06|1898.34|1898.34|1899.44|1899.44|1897.35|1897.35|0
1604571300000|2020-11-05 10:15:00|1898.18|1898.18|1899.37|1899.37|1899.75|1899.75|1897.43|1897.43|0
1604571600000|2020-11-05 10:20:00|1899.81|1899.81|1901.33|1901.33|1901.46|1901.46|1899.81|1899.81|0
1604571900000|2020-11-05 10:25:00|1901.88|1901.88|1900.75|1900.75|1902.72|1902.72|1900.56|1900.56|0
1604572200000|2020-11-05 10:30:00|1900.1|1900.1|1900.23|1900.23|1900.32|1900.32|1898.94|1898.94|0
1604572500000|2020-11-05 10:35:00|1900.45|1900.45|1897.65|1897.65|1901.17|1901.17|1896.92|1896.92|0
1604572800000|2020-11-05 10:40:00|1897.9|1897.9|1895.09|1895.09|1897.9|1897.9|1894.56|1894.56|0
1604573100000|2020-11-05 10:45:00|1895.22|1895.22|1895.9|1895.9|1897.17|1897.17|1895.14|1895.14|0
1604573400000|2020-11-05 10:50:00|1895.68|1895.68|1894.7|1894.7|1896.12|1896.12|1894.42|1894.42|0
1604573700000|2020-11-05 10:55:00|1894.64|1894.64|1891.18|1891.18|1894.64|1894.64|1890.44|1890.44|0
1604574000000|2020-11-05 11:00:00|1891.31|1891.31|1891.73|1891.73|1891.94|1891.94|1890.37|1890.37|0
1604574300000|2020-11-05 11:05:00|1891.66|1891.66|1891.46|1891.46|1892.56|1892.56|1891.08|1891.08|0
1604574600000|2020-11-05 11:10:00|1891.58|1891.58|1890.2|1890.2|1892.12|1892.12|1890.05|1890.05|0
1604574900000|2020-11-05 11:15:00|1890.09|1890.09|1891.18|1891.18|1891.18|1891.18|1889.82|1889.82|0
1604575200000|2020-11-05 11:20:00|1891.62|1891.62|1893.41|1893.41|1893.41|1893.41|1891.08|1891.08|0
1604575500000|2020-11-05 11:25:00|1893.63|1893.63|1894.41|1894.41|1894.51|1894.51|1892.79|1892.79|0
1604575800000|2020-11-05 11:30:00|1894.63|1894.63|1893.35|1893.35|1894.63|1894.63|1892.9|1892.9|0
1604576100000|2020-11-05 11:35:00|1893.13|1893.13|1892.4|1892.4|1893.13|1893.13|1891.85|1891.85|0
1604576400000|2020-11-05 11:40:00|1892.34|1892.34|1892.19|1892.19|1892.63|1892.63|1891.48|1891.48|0
1604576700000|2020-11-05 11:45:00|1892.46|1892.46|1890.59|1890.59|1894.16|1894.16|1890.59|1890.59|0
1604577000000|2020-11-05 11:50:00|1890.65|1890.65|1891.14|1891.14|1892.19|1892.19|1890.52|1890.52|0
1604577300000|2020-11-05 11:55:00|1891.36|1891.36|1890.23|1890.23|1891.73|1891.73|1890.23|1890.23|0
1604577600000|2020-11-05 12:00:00|1890.29|1890.29|1887.34|1887.34|1891.01|1891.01|1887.15|1887.15|0
1604577900000|2020-11-05 12:05:00|1887.4|1887.4|1888.03|1888.03|1888.25|1888.25|1887.21|1887.21|0
1604578200000|2020-11-05 12:10:00|1887.59|1887.59|1887.56|1887.56|1887.72|1887.72|1886.21|1886.21|0
1604578500000|2020-11-05 12:15:00|1887.75|1887.75|1888.22|1888.22|1888.51|1888.51|1887.05|1887.05|0
1604578800000|2020-11-05 12:20:00|1888.28|1888.28|1890.51|1890.51|1890.72|1890.72|1888.01|1888.01|0
1604579100000|2020-11-05 12:25:00|1890.38|1890.38|1890.63|1890.63|1890.88|1890.88|1890|1890|0
1604579400000|2020-11-05 12:30:00|1890.69|1890.69|1891.48|1891.48|1891.55|1891.55|1890.63|1890.63|0
1604579700000|2020-11-05 12:35:00|1891.52|1891.52|1895.08|1895.08|1895.08|1895.08|1891.52|1891.52|0
1604580000000|2020-11-05 12:40:00|1895.18|1895.18|1897.6|1897.6|1898.09|1898.09|1894.75|1894.75|0
1604580300000|2020-11-05 12:45:00|1897.69|1897.69|1894.89|1894.89|1898.3|1898.3|1894.89|1894.89|0
1604580600000|2020-11-05 12:50:00|1895.32|1895.32|1893.5|1893.5|1896.19|1896.19|1893.17|1893.17|0
1604580900000|2020-11-05 12:55:00|1893.69|1893.69|1893.63|1893.63|1894.87|1894.87|1893.39|1893.39|0
1604581200000|2020-11-05 13:00:00|1893.7|1893.7|1893.2|1893.2|1894.27|1894.27|1893.13|1893.13|0
1604581500000|2020-11-05 13:05:00|1892.98|1892.98|1890.46|1890.46|1892.98|1892.98|1890.24|1890.24|0
1604581800000|2020-11-05 13:10:00|1890.73|1890.73|1890.08|1890.08|1891.61|1891.61|1890.08|1890.08|0
1604582100000|2020-11-05 13:15:00|1890.18|1890.18|1889.66|1889.66|1890.18|1890.18|1889.06|1889.06|0
1604582400000|2020-11-05 13:20:00|1889.6|1889.6|1889.25|1889.25|1890.49|1890.49|1889|1889|0
1604582700000|2020-11-05 13:25:00|1889.04|1889.04|1894.25|1894.25|1895.4|1895.4|1889.04|1889.04|0
1604583000000|2020-11-05 13:30:00|1894.76|1894.76|1896.2|1896.2|1896.62|1896.62|1894.34|1894.34|0
1604583300000|2020-11-05 13:35:00|1896.27|1896.27|1895.89|1895.89|1898.55|1898.55|1895.89|1895.89|0
1604583600000|2020-11-05 13:40:00|1895.72|1895.72|1896.55|1896.55|1896.55|1896.55|1895.6|1895.6|0
1604583900000|2020-11-05 13:45:00|1896.82|1896.82|1897.68|1897.68|1897.8|1897.8|1896.27|1896.27|0
1604584200000|2020-11-05 13:50:00|1897.8|1897.8|1895.62|1895.62|1897.8|1897.8|1893.86|1893.86|0
1604584500000|2020-11-05 13:55:00|1895.5|1895.5|1896.01|1896.01|1896.92|1896.92|1894.93|1894.93|0
1604584800000|2020-11-05 14:00:00|1896.07|1896.07|1896.58|1896.58|1896.77|1896.77|1895.83|1895.83|0
1604585100000|2020-11-05 14:05:00|1896.48|1896.48|1897.13|1897.13|1897.13|1897.13|1895.82|1895.82|0
1604585400000|2020-11-05 14:10:00|1897.2|1897.2|1897.08|1897.08|1897.77|1897.77|1896.86|1896.86|0
1604585700000|2020-11-05 14:15:00|1897.32|1897.32|1898.32|1898.32|1898.42|1898.42|1896.14|1896.14|0
1604586000000|2020-11-05 14:20:00|1898.53|1898.53|1900.8|1900.8|1901.11|1901.11|1898.53|1898.53|0
1604586300000|2020-11-05 14:25:00|1900.73|1900.73|1901.17|1901.17|1902.38|1902.38|1898.71|1898.71|0
1604586600000|2020-11-05 14:30:00|1901.1|1901.1|1896.16|1896.16|1901.29|1901.29|1895.76|1895.76|0
1604586900000|2020-11-05 14:35:00|1896.38|1896.38|1896.86|1896.86|1897.3|1897.3|1895.76|1895.76|0
1604587200000|2020-11-05 14:40:00|1896.74|1896.74|1894.96|1894.96|1896.8|1896.8|1894.96|1894.96|0
1604587500000|2020-11-05 14:45:00|1895.34|1895.34|1894.54|1894.54|1896.37|1896.37|1892.74|1892.74|0
1604587800000|2020-11-05 14:50:00|1894.41|1894.41|1897.08|1897.08|1897.68|1897.68|1893.82|1893.82|0
1604588100000|2020-11-05 14:55:00|1896.95|1896.95|1900.9|1900.9|1901.46|1901.46|1896.42|1896.42|0
1604588400000|2020-11-05 15:00:00|1900.78|1900.78|1905.26|1905.26|1905.26|1905.26|1899.23|1899.23|0
1604588700000|2020-11-05 15:05:00|1905.05|1905.05|1907.57|1907.57|1907.83|1907.83|1904.62|1904.62|0
1604589000000|2020-11-05 15:10:00|1907.85|1907.85|1908.75|1908.75|1909.63|1909.63|1907.34|1907.34|0
1604589300000|2020-11-05 15:15:00|1908.85|1908.85|1908.59|1908.59|1910.06|1910.06|1908.26|1908.26|0
1604589600000|2020-11-05 15:20:00|1908.46|1908.46|1905.28|1905.28|1908.46|1908.46|1905.28|1905.28|0
1604589900000|2020-11-05 15:25:00|1905.17|1905.17|1902.41|1902.41|1905.17|1905.17|1902.41|1902.41|0
1604590200000|2020-11-05 15:30:00|1902.22|1902.22|1903.31|1903.31|1903.31|1903.31|1901.14|1901.14|0
1604590500000|2020-11-05 15:35:00|1903.52|1903.52|1904.12|1904.12|1904.98|1904.98|1903.38|1903.38|0
1604590800000|2020-11-05 15:40:00|1904.01|1904.01|1902.06|1902.06|1904.11|1904.11|1902|1902|0
1604591100000|2020-11-05 15:45:00|1902|1902|1904.45|1904.45|1904.45|1904.45|1901.9|1901.9|0
1604591400000|2020-11-05 15:50:00|1904.64|1904.64|1904.84|1904.84|1906.26|1906.26|1904.22|1904.22|0
1604591700000|2020-11-05 15:55:00|1904.77|1904.77|1905.23|1905.23|1905.94|1905.94|1904.3|1904.3|0
1604592000000|2020-11-05 16:00:00|1905.08|1905.08|1904.75|1904.75|1905.44|1905.44|1904.49|1904.49|0
1604592300000|2020-11-05 16:05:00|1904.53|1904.53|1903.39|1903.39|1904.96|1904.96|1903.29|1903.29|0
1604592600000|2020-11-05 16:10:00|1903.18|1903.18|1901.03|1901.03|1903.18|1903.18|1899.87|1899.87|0
1604592900000|2020-11-05 16:15:00|1901.24|1901.24|1899.69|1899.69|1901.63|1901.63|1898.96|1898.96|0
1604593200000|2020-11-05 16:20:00|1899.82|1899.82|1900.17|1900.17|1900.7|1900.7|1898.33|1898.33|0
1604593500000|2020-11-05 16:25:00|1900.14|1900.14|1900.45|1900.45|1901.46|1901.46|1899.63|1899.63|0
1604650500000|2020-11-06 08:15:00|1888.96|1888.96|1888.42|1888.42|1890.06|1890.06|1882.66|1882.66|0
1604650800000|2020-11-06 08:20:00|1888.29|1888.29|1884.52|1884.52|1888.29|1888.29|1884.52|1884.52|0
1604651100000|2020-11-06 08:25:00|1884.39|1884.39|1885.15|1885.15|1886.47|1886.47|1882.25|1882.25|0
1604651400000|2020-11-06 08:30:00|1884.7|1884.7|1885.38|1885.38|1885.59|1885.59|1881.83|1881.83|0
1604651700000|2020-11-06 08:35:00|1885.25|1885.25|1881.82|1881.82|1885.98|1885.98|1881.82|1881.82|0
1604652000000|2020-11-06 08:40:00|1882.08|1882.08|1881.84|1881.84|1883.34|1883.34|1881.84|1881.84|0
1604652300000|2020-11-06 08:45:00|1882.29|1882.29|1877.01|1877.01|1883.1|1883.1|1877.01|1877.01|0
1604652600000|2020-11-06 08:50:00|1877.34|1877.34|1874.7|1874.7|1878.37|1878.37|1874.24|1874.24|0
1604652900000|2020-11-06 08:55:00|1874.59|1874.59|1873.64|1873.64|1875.73|1875.73|1873.64|1873.64|0
1604653200000|2020-11-06 09:00:00|1873.97|1873.97|1868.38|1868.38|1873.97|1873.97|1867.87|1867.87|0
1604653500000|2020-11-06 09:05:00|1868.45|1868.45|1864.19|1864.19|1868.45|1868.45|1863.76|1863.76|0
1604653800000|2020-11-06 09:10:00|1864.45|1864.45|1867.66|1867.66|1869.38|1869.38|1864.45|1864.45|0
1604654100000|2020-11-06 09:15:00|1867.44|1867.44|1870.33|1870.33|1870.63|1870.63|1866.34|1866.34|0
1604654400000|2020-11-06 09:20:00|1870.47|1870.47|1871.38|1871.38|1871.58|1871.58|1869.67|1869.67|0
1604654700000|2020-11-06 09:25:00|1871.18|1871.18|1869.78|1869.78|1871.27|1871.27|1869.4|1869.4|0
1604655000000|2020-11-06 09:30:00|1870.04|1870.04|1870.25|1870.25|1870.85|1870.85|1868.85|1868.85|0
1604655300000|2020-11-06 09:35:00|1870.38|1870.38|1868.19|1868.19|1870.4|1870.4|1868.19|1868.19|0
1604655600000|2020-11-06 09:40:00|1867.74|1867.74|1868.05|1868.05|1869.64|1869.64|1865.85|1865.85|0
1604655900000|2020-11-06 09:45:00|1867.83|1867.83|1867.49|1867.49|1869.2|1869.2|1866.82|1866.82|0
1604656200000|2020-11-06 09:50:00|1867.04|1867.04|1864.66|1864.66|1867.26|1867.26|1864.27|1864.27|0
1604656500000|2020-11-06 09:55:00|1863.99|1863.99|1861.99|1861.99|1865.02|1865.02|1861.09|1861.09|0
1604656800000|2020-11-06 10:00:00|1862.13|1862.13|1861.77|1861.77|1863.31|1863.31|1861.77|1861.77|0
1604657100000|2020-11-06 10:05:00|1861.67|1861.67|1866.14|1866.14|1866.14|1866.14|1861.67|1861.67|0
1604657400000|2020-11-06 10:10:00|1866.6|1866.6|1870.26|1870.26|1870.45|1870.45|1866.47|1866.47|0
1604657700000|2020-11-06 10:15:00|1870.45|1870.45|1869.34|1869.34|1870.76|1870.76|1868.72|1868.72|0
1604658000000|2020-11-06 10:20:00|1869.27|1869.27|1871.88|1871.88|1872.4|1872.4|1869.27|1869.27|0
1604658300000|2020-11-06 10:25:00|1872.11|1872.11|1872.61|1872.61|1872.61|1872.61|1870.65|1870.65|0
1604658600000|2020-11-06 10:30:00|1872.84|1872.84|1872.53|1872.53|1872.84|1872.84|1871.28|1871.28|0
1604658900000|2020-11-06 10:35:00|1872.6|1872.6|1869.02|1869.02|1872.6|1872.6|1869.02|1869.02|0
1604659200000|2020-11-06 10:40:00|1869.15|1869.15|1868.23|1868.23|1869.15|1869.15|1867.99|1867.99|0
1604659500000|2020-11-06 10:45:00|1868.45|1868.45|1867.14|1867.14|1869.42|1869.42|1866.7|1866.7|0
1604659800000|2020-11-06 10:50:00|1867.47|1867.47|1867.98|1867.98|1868.58|1868.58|1867.1|1867.1|0
1604660100000|2020-11-06 10:55:00|1867.83|1867.83|1866.51|1866.51|1867.89|1867.89|1866.38|1866.38|0
1604660400000|2020-11-06 11:00:00|1866.38|1866.38|1865.8|1865.8|1866.79|1866.79|1865.8|1865.8|0
1604660700000|2020-11-06 11:05:00|1866.51|1866.51|1865.68|1865.68|1866.51|1866.51|1865|1865|0
1604661000000|2020-11-06 11:10:00|1865.81|1865.81|1864.81|1864.81|1866.03|1866.03|1864.46|1864.46|0
1604661300000|2020-11-06 11:15:00|1864.92|1864.92|1863.5|1863.5|1865.54|1865.54|1863.11|1863.11|0
1604661600000|2020-11-06 11:20:00|1863.37|1863.37|1864.61|1864.61|1864.95|1864.95|1863.37|1863.37|0
1604661900000|2020-11-06 11:25:00|1864.72|1864.72|1862.71|1862.71|1864.83|1864.83|1862.64|1862.64|0
1604662200000|2020-11-06 11:30:00|1862.64|1862.64|1866.59|1866.59|1866.85|1866.85|1862.64|1862.64|0
1604662500000|2020-11-06 11:35:00|1866.7|1866.7|1867.79|1867.79|1867.79|1867.79|1866.35|1866.35|0
1604662800000|2020-11-06 11:40:00|1867.6|1867.6|1869.79|1869.79|1869.79|1869.79|1867.4|1867.4|0
1604663100000|2020-11-06 11:45:00|1869.59|1869.59|1869.14|1869.14|1870.15|1870.15|1868.92|1868.92|0
1604663400000|2020-11-06 11:50:00|1869.07|1869.07|1871.04|1871.04|1871.15|1871.15|1868.96|1868.96|0
1604663700000|2020-11-06 11:55:00|1871.17|1871.17|1871.71|1871.71|1871.71|1871.71|1870.89|1870.89|0
1604664000000|2020-11-06 12:00:00|1871.48|1871.48|1871.36|1871.36|1871.48|1871.48|1870.43|1870.43|0
1604664300000|2020-11-06 12:05:00|1871.81|1871.81|1872.35|1872.35|1872.57|1872.57|1871.36|1871.36|0
1604664600000|2020-11-06 12:10:00|1871.9|1871.9|1868.95|1868.95|1871.97|1871.97|1868.95|1868.95|0
1604664900000|2020-11-06 12:15:00|1868.57|1868.57|1868.37|1868.37|1869.56|1869.56|1868.24|1868.24|0
1604665200000|2020-11-06 12:20:00|1868.44|1868.44|1868.32|1868.32|1868.7|1868.7|1867.95|1867.95|0
1604665500000|2020-11-06 12:25:00|1868.1|1868.1|1869.87|1869.87|1870.14|1870.14|1868.1|1868.1|0
1604665800000|2020-11-06 12:30:00|1870|1870|1868.14|1868.14|1870.16|1870.16|1868.09|1868.09|0
1604666100000|2020-11-06 12:35:00|1868.27|1868.27|1868.2|1868.2|1869.55|1869.55|1868.2|1868.2|0
1604666400000|2020-11-06 12:40:00|1867.99|1867.99|1864.98|1864.98|1867.99|1867.99|1863.99|1863.99|0
1604666700000|2020-11-06 12:45:00|1864.85|1864.85|1864.85|1864.85|1865.16|1865.16|1864.3|1864.3|0
1604667000000|2020-11-06 12:50:00|1864.91|1864.91|1862.59|1862.59|1864.91|1864.91|1862.46|1862.46|0
1604667300000|2020-11-06 12:55:00|1862.85|1862.85|1865.24|1865.24|1865.36|1865.36|1862.78|1862.78|0
1604667600000|2020-11-06 13:00:00|1865.3|1865.3|1863.97|1863.97|1865.44|1865.44|1863.52|1863.52|0
1604667900000|2020-11-06 13:05:00|1863.86|1863.86|1864.19|1864.19|1864.53|1864.53|1863.85|1863.85|0
1604668200000|2020-11-06 13:10:00|1864.41|1864.41|1864.77|1864.77|1864.99|1864.99|1863.54|1863.54|0
1604668500000|2020-11-06 13:15:00|1864.66|1864.66|1867|1867|1867|1867|1864.54|1864.54|0
1604668800000|2020-11-06 13:20:00|1866.87|1866.87|1867.22|1867.22|1867.22|1867.22|1866.48|1866.48|0
1604669100000|2020-11-06 13:25:00|1867.45|1867.45|1866.47|1866.47|1868.28|1868.28|1866.47|1866.47|0
1604669400000|2020-11-06 13:30:00|1866.36|1866.36|1870.22|1870.22|1870.22|1870.22|1866.24|1866.24|0
1604669700000|2020-11-06 13:35:00|1870.29|1870.29|1873.06|1873.06|1873.06|1873.06|1870.16|1870.16|0
1604670000000|2020-11-06 13:40:00|1872.83|1872.83|1874.82|1874.82|1874.82|1874.82|1872.11|1872.11|0
1604670300000|2020-11-06 13:45:00|1875.02|1875.02|1876.96|1876.96|1876.96|1876.96|1874.92|1874.92|0
1604670600000|2020-11-06 13:50:00|1877.07|1877.07|1877.93|1877.93|1878.1|1878.1|1877.07|1877.07|0
1604670900000|2020-11-06 13:55:00|1877.48|1877.48|1879.01|1879.01|1879.27|1879.27|1877.24|1877.24|0
1604671200000|2020-11-06 14:00:00|1879.24|1879.24|1883.25|1883.25|1883.35|1883.35|1879.24|1879.24|0
1604671500000|2020-11-06 14:05:00|1883.03|1883.03|1883.33|1883.33|1884.41|1884.41|1882.23|1882.23|0
1604671800000|2020-11-06 14:10:00|1883.6|1883.6|1883.98|1883.98|1884.46|1884.46|1883.28|1883.28|0
1604672100000|2020-11-06 14:15:00|1884.21|1884.21|1887.18|1887.18|1888.1|1888.1|1884.21|1884.21|0
1604672400000|2020-11-06 14:20:00|1886.95|1886.95|1886.99|1886.99|1887.07|1887.07|1885.46|1885.46|0
1604672700000|2020-11-06 14:25:00|1887.09|1887.09|1887.37|1887.37|1887.44|1887.44|1884.77|1884.77|0
1604673000000|2020-11-06 14:30:00|1887.2|1887.2|1886.33|1886.33|1889.01|1889.01|1885.98|1885.98|0
1604673300000|2020-11-06 14:35:00|1886.53|1886.53|1881.12|1881.12|1886.53|1886.53|1881.12|1881.12|0
1604673600000|2020-11-06 14:40:00|1881.05|1881.05|1877.83|1877.83|1881.05|1881.05|1877.33|1877.33|0
1604673900000|2020-11-06 14:45:00|1878.05|1878.05|1881.13|1881.13|1881.75|1881.75|1877.69|1877.69|0
1604674200000|2020-11-06 14:50:00|1881.06|1881.06|1880.81|1880.81|1881.39|1881.39|1880.44|1880.44|0
1604674500000|2020-11-06 14:55:00|1880.58|1880.58|1875.61|1875.61|1880.58|1880.58|1875.37|1875.37|0
1604674800000|2020-11-06 15:00:00|1875.39|1875.39|1878.8|1878.8|1879.12|1879.12|1874.94|1874.94|0
1604675100000|2020-11-06 15:05:00|1878.76|1878.76|1879.27|1879.27|1879.93|1879.93|1878.76|1878.76|0
1604675400000|2020-11-06 15:10:00|1879.3|1879.3|1880.34|1880.34|1880.73|1880.73|1878.96|1878.96|0
1604675700000|2020-11-06 15:15:00|1880.19|1880.19|1883.99|1883.99|1884.38|1884.38|1880.19|1880.19|0
1604676000000|2020-11-06 15:20:00|1884.12|1884.12|1882.64|1882.64|1885.02|1885.02|1882.64|1882.64|0
1604676300000|2020-11-06 15:25:00|1882.77|1882.77|1884.24|1884.24|1884.82|1884.82|1882.77|1882.77|0
1604676600000|2020-11-06 15:30:00|1884.01|1884.01|1886.15|1886.15|1886.19|1886.19|1883.55|1883.55|0
1604676900000|2020-11-06 15:35:00|1886.27|1886.27|1884.87|1884.87|1886.62|1886.62|1884.34|1884.34|0
1604677200000|2020-11-06 15:40:00|1884.64|1884.64|1887.39|1887.39|1887.43|1887.43|1884.43|1884.43|0
1604677500000|2020-11-06 15:45:00|1887.52|1887.52|1886.25|1886.25|1888.29|1888.29|1886.24|1886.24|0
1604677800000|2020-11-06 15:50:00|1886.38|1886.38|1885.22|1885.22|1886.45|1886.45|1884.54|1884.54|0
1604678100000|2020-11-06 15:55:00|1884.88|1884.88|1881.8|1881.8|1884.88|1884.88|1880.49|1880.49|0
1604678400000|2020-11-06 16:00:00|1882.02|1882.02|1882.4|1882.4|1882.55|1882.55|1880.79|1880.79|0
1604678700000|2020-11-06 16:05:00|1882.29|1882.29|1884.99|1884.99|1884.99|1884.99|1882.22|1882.22|0
1604679000000|2020-11-06 16:10:00|1885.1|1885.1|1884.28|1884.28|1885.38|1885.38|1883.62|1883.62|0
1604679300000|2020-11-06 16:15:00|1884.43|1884.43|1884.19|1884.19|1884.43|1884.43|1882.38|1882.38|0
1604679600000|2020-11-06 16:20:00|1884.12|1884.12|1884.21|1884.21|1884.42|1884.42|1881.89|1881.89|0
1604679900000|2020-11-06 16:25:00|1884.35|1884.35|1884.44|1884.44|1885.41|1885.41|1883.31|1883.31|0
1604909700000|2020-11-09 08:15:00|1910.35|1910.35|1910.74|1910.74|1913.04|1913.04|1910.1|1910.1|0
1604910000000|2020-11-09 08:20:00|1910.88|1910.88|1916.22|1916.22|1917.51|1917.51|1910.88|1910.88|0
1604910300000|2020-11-09 08:25:00|1916.33|1916.33|1914.9|1914.9|1919.41|1919.41|1914.19|1914.19|0
1604910600000|2020-11-09 08:30:00|1915.03|1915.03|1914.66|1914.66|1915.81|1915.81|1914.07|1914.07|0
1604910900000|2020-11-09 08:35:00|1914.98|1914.98|1915.77|1915.77|1915.77|1915.77|1913.65|1913.65|0
1604911200000|2020-11-09 08:40:00|1916.22|1916.22|1913.99|1913.99|1916.22|1916.22|1913.08|1913.08|0
1604911500000|2020-11-09 08:45:00|1914.09|1914.09|1914.67|1914.67|1915.22|1915.22|1913.97|1913.97|0
1604911800000|2020-11-09 08:50:00|1914.45|1914.45|1914.47|1914.47|1915.52|1915.52|1914.45|1914.45|0
1604912100000|2020-11-09 08:55:00|1914.58|1914.58|1910.83|1910.83|1914.58|1914.58|1910.61|1910.61|0
1604912400000|2020-11-09 09:00:00|1910.7|1910.7|1909.49|1909.49|1910.7|1910.7|1908.98|1908.98|0
1604912700000|2020-11-09 09:05:00|1909.56|1909.56|1910.8|1910.8|1910.8|1910.8|1907.63|1907.63|0
1604913000000|2020-11-09 09:10:00|1911|1911|1909.8|1909.8|1912.04|1912.04|1909.69|1909.69|0
1604913300000|2020-11-09 09:15:00|1909.58|1909.58|1910.44|1910.44|1911.54|1911.54|1909.58|1909.58|0
1604913600000|2020-11-09 09:20:00|1909.99|1909.99|1911.25|1911.25|1911.28|1911.28|1908.14|1908.14|0
1604913900000|2020-11-09 09:25:00|1911.22|1911.22|1911.01|1911.01|1912|1912|1910.94|1910.94|0
1604914200000|2020-11-09 09:30:00|1911.07|1911.07|1908.75|1908.75|1911.38|1911.38|1908.23|1908.23|0
1604914500000|2020-11-09 09:35:00|1908.69|1908.69|1910.71|1910.71|1911.12|1911.12|1908.69|1908.69|0
1604914800000|2020-11-09 09:40:00|1910.83|1910.83|1910.04|1910.04|1910.83|1910.83|1909.19|1909.19|0
1604915100000|2020-11-09 09:45:00|1910.1|1910.1|1909.27|1909.27|1911.55|1911.55|1909.27|1909.27|0
1604915400000|2020-11-09 09:50:00|1909.4|1909.4|1907.61|1907.61|1909.4|1909.4|1907.61|1907.61|0
1604915700000|2020-11-09 09:55:00|1907.93|1907.93|1908.18|1908.18|1908.8|1908.8|1907.79|1907.79|0
1604916000000|2020-11-09 10:00:00|1908.28|1908.28|1906.85|1906.85|1908.51|1908.51|1906.62|1906.62|0
1604916300000|2020-11-09 10:05:00|1906.72|1906.72|1905.17|1905.17|1906.72|1906.72|1904.61|1904.61|0
1604916600000|2020-11-09 10:10:00|1905.3|1905.3|1905.05|1905.05|1906.13|1906.13|1904.33|1904.33|0
1604916900000|2020-11-09 10:15:00|1905.16|1905.16|1904.84|1904.84|1906.03|1906.03|1904.74|1904.74|0
1604917200000|2020-11-09 10:20:00|1904.97|1904.97|1903.37|1903.37|1905.14|1905.14|1903|1903|0
1604917500000|2020-11-09 10:25:00|1903.49|1903.49|1901.02|1901.02|1903.49|1903.49|1900.39|1900.39|0
1604917800000|2020-11-09 10:30:00|1900.57|1900.57|1901.37|1901.37|1901.91|1901.91|1900.57|1900.57|0
1604918100000|2020-11-09 10:35:00|1901.3|1901.3|1899.59|1899.59|1901.59|1901.59|1898.95|1898.95|0
1604918400000|2020-11-09 10:40:00|1899.71|1899.71|1900.26|1900.26|1900.41|1900.41|1899.71|1899.71|0
1604918700000|2020-11-09 10:45:00|1900.19|1900.19|1898.15|1898.15|1900.26|1900.26|1898.03|1898.03|0
1604919000000|2020-11-09 10:50:00|1897.93|1897.93|1897.66|1897.66|1898|1898|1897.17|1897.17|0
1604919300000|2020-11-09 10:55:00|1897.79|1897.79|1898.79|1898.79|1899.12|1899.12|1896.66|1896.66|0
1604919600000|2020-11-09 11:00:00|1899.01|1899.01|1900.61|1900.61|1901.25|1901.25|1899.01|1899.01|0
1604919900000|2020-11-09 11:05:00|1900.39|1900.39|1900.37|1900.37|1900.39|1900.39|1899.4|1899.4|0
1604920200000|2020-11-09 11:10:00|1900.59|1900.59|1900.88|1900.88|1901.93|1901.93|1900.59|1900.59|0
1604920500000|2020-11-09 11:15:00|1900.77|1900.77|1900.42|1900.42|1901.22|1901.22|1900.42|1900.42|0
1604920800000|2020-11-09 11:20:00|1900.53|1900.53|1899.13|1899.13|1900.59|1900.59|1898.85|1898.85|0
1604921100000|2020-11-09 11:25:00|1899.25|1899.25|1898.07|1898.07|1899.36|1899.36|1897.98|1897.98|0
1604921400000|2020-11-09 11:30:00|1897.95|1897.95|1896.61|1896.61|1898.17|1898.17|1896.57|1896.57|0
1604921700000|2020-11-09 11:35:00|1896.73|1896.73|1896.75|1896.75|1897.84|1897.84|1896.62|1896.62|0
1604922000000|2020-11-09 11:40:00|1896.86|1896.86|1896.87|1896.87|1897.64|1897.64|1896.47|1896.47|0
1604922300000|2020-11-09 11:45:00|1896.98|1896.98|1908.66|1908.66|1909.32|1909.32|1896.98|1896.98|0
1604922600000|2020-11-09 11:50:00|1908.21|1908.21|1911.57|1911.57|1912.65|1912.65|1906.24|1906.24|0
1604922900000|2020-11-09 11:55:00|1911.63|1911.63|1914.71|1914.71|1919.08|1919.08|1909.11|1909.11|0
1604923200000|2020-11-09 12:00:00|1914.07|1914.07|1911.61|1911.61|1917.7|1917.7|1909.78|1909.78|0
1604923500000|2020-11-09 12:05:00|1911.55|1911.55|1923.44|1923.44|1923.55|1923.55|1911.21|1911.21|0
1604923800000|2020-11-09 12:10:00|1923.55|1923.55|1929.16|1929.16|1930.54|1930.54|1922.81|1922.81|0
1604924100000|2020-11-09 12:15:00|1929.38|1929.38|1924.38|1924.38|1933.09|1933.09|1923.59|1923.59|0
1604924400000|2020-11-09 12:20:00|1924.16|1924.16|1916.86|1916.86|1926.05|1926.05|1916.63|1916.63|0
1604924700000|2020-11-09 12:25:00|1916.63|1916.63|1914.6|1914.6|1917.24|1917.24|1914.6|1914.6|0
1604925000000|2020-11-09 12:30:00|1914.3|1914.3|1913.77|1913.77|1919.24|1919.24|1912.3|1912.3|0
1604925300000|2020-11-09 12:35:00|1913.97|1913.97|1920.23|1920.23|1920.81|1920.81|1912.29|1912.29|0
1604925600000|2020-11-09 12:40:00|1920.13|1920.13|1924.65|1924.65|1925.43|1925.43|1919.99|1919.99|0
1604925900000|2020-11-09 12:45:00|1924.31|1924.31|1919.46|1919.46|1924.42|1924.42|1916.35|1916.35|0
1604926200000|2020-11-09 12:50:00|1919.68|1919.68|1919.84|1919.84|1920.85|1920.85|1918.25|1918.25|0
1604926500000|2020-11-09 12:55:00|1920.06|1920.06|1921.84|1921.84|1922.63|1922.63|1919.23|1919.23|0
1604926800000|2020-11-09 13:00:00|1921.57|1921.57|1925.48|1925.48|1925.8|1925.8|1921.01|1921.01|0
1604927100000|2020-11-09 13:05:00|1925.61|1925.61|1926.3|1926.3|1926.35|1926.35|1923.03|1923.03|0
1604927400000|2020-11-09 13:10:00|1926.27|1926.27|1932.09|1932.09|1932.38|1932.38|1924.23|1924.23|0
1604927700000|2020-11-09 13:15:00|1932.31|1932.31|1934.06|1934.06|1937.57|1937.57|1932.09|1932.09|0
1604928000000|2020-11-09 13:20:00|1933.84|1933.84|1928.8|1928.8|1934.08|1934.08|1927.87|1927.87|0
1604928300000|2020-11-09 13:25:00|1928.13|1928.13|1928.78|1928.78|1930.28|1930.28|1927.15|1927.15|0
1604928600000|2020-11-09 13:30:00|1928.95|1928.95|1932.16|1932.16|1932.16|1932.16|1928.95|1928.95|0
1604928900000|2020-11-09 13:35:00|1932.05|1932.05|1933.47|1933.47|1933.47|1933.47|1929.78|1929.78|0
1604929200000|2020-11-09 13:40:00|1933.7|1933.7|1934.37|1934.37|1937.44|1937.44|1933.64|1933.64|0
1604929500000|2020-11-09 13:45:00|1934.71|1934.71|1931.64|1931.64|1934.71|1934.71|1929.68|1929.68|0
1604929800000|2020-11-09 13:50:00|1931.19|1931.19|1926.54|1926.54|1932.53|1932.53|1926.54|1926.54|0
1604930100000|2020-11-09 13:55:00|1926.35|1926.35|1924.85|1924.85|1928.74|1928.74|1924.85|1924.85|0
1604930400000|2020-11-09 14:00:00|1925.75|1925.75|1924.16|1924.16|1925.92|1925.92|1923.51|1923.51|0
1604930700000|2020-11-09 14:05:00|1924.04|1924.04|1924.37|1924.37|1926.4|1926.4|1924.04|1924.04|0
1604931000000|2020-11-09 14:10:00|1923.89|1923.89|1921.03|1921.03|1924.63|1924.63|1920.74|1920.74|0
1604931300000|2020-11-09 14:15:00|1920.92|1920.92|1921.79|1921.79|1923.52|1923.52|1920.92|1920.92|0
1604931600000|2020-11-09 14:20:00|1921.86|1921.86|1922.49|1922.49|1922.72|1922.72|1920.77|1920.77|0
1604931900000|2020-11-09 14:25:00|1922.6|1922.6|1922.66|1922.66|1926.78|1926.78|1921.79|1921.79|0
1604932200000|2020-11-09 14:30:00|1922.54|1922.54|1921.18|1921.18|1923.69|1923.69|1921.18|1921.18|0
1604932500000|2020-11-09 14:35:00|1921.31|1921.31|1926.22|1926.22|1926.22|1926.22|1921.04|1921.04|0
1604932800000|2020-11-09 14:40:00|1926.99|1926.99|1926.43|1926.43|1927.88|1927.88|1924.12|1924.12|0
1604933100000|2020-11-09 14:45:00|1926.66|1926.66|1927.48|1927.48|1929.08|1929.08|1926.05|1926.05|0
1604933400000|2020-11-09 14:50:00|1927.55|1927.55|1925.41|1925.41|1929.37|1929.37|1925.3|1925.3|0
1604933700000|2020-11-09 14:55:00|1925.52|1925.52|1924.23|1924.23|1925.79|1925.79|1923.01|1923.01|0
1604934000000|2020-11-09 15:00:00|1924.45|1924.45|1923.52|1923.52|1926.3|1926.3|1919.35|1919.35|0
1604934300000|2020-11-09 15:05:00|1923.64|1923.64|1917.9|1917.9|1923.75|1923.75|1917.9|1917.9|0
1604934600000|2020-11-09 15:10:00|1917.51|1917.51|1921.44|1921.44|1923.75|1923.75|1917.42|1917.42|0
1604934900000|2020-11-09 15:15:00|1921.38|1921.38|1922.9|1922.9|1924.82|1924.82|1920.01|1920.01|0
1604935200000|2020-11-09 15:20:00|1922.83|1922.83|1916.97|1916.97|1922.83|1922.83|1916.72|1916.72|0
1604935500000|2020-11-09 15:25:00|1917.04|1917.04|1921.06|1921.06|1921.46|1921.46|1917.04|1917.04|0
1604935800000|2020-11-09 15:30:00|1921.44|1921.44|1924.49|1924.49|1925.85|1925.85|1921.3|1921.3|0
1604936100000|2020-11-09 15:35:00|1924.27|1924.27|1923.41|1923.41|1925.16|1925.16|1921.2|1921.2|0
1604936400000|2020-11-09 15:40:00|1923.86|1923.86|1920.92|1920.92|1925.93|1925.93|1919.42|1919.42|0
1604936700000|2020-11-09 15:45:00|1921.14|1921.14|1915.47|1915.47|1921.27|1921.27|1915.21|1915.21|0
1604937000000|2020-11-09 15:50:00|1915.6|1915.6|1918.57|1918.57|1920.33|1920.33|1915.19|1915.19|0
1604937300000|2020-11-09 15:55:00|1918.46|1918.46|1915.68|1915.68|1918.46|1918.46|1913.49|1913.49|0
1604937600000|2020-11-09 16:00:00|1915.65|1915.65|1913.02|1913.02|1917.24|1917.24|1912.7|1912.7|0
1604937900000|2020-11-09 16:05:00|1913.14|1913.14|1914.71|1914.71|1915.53|1915.53|1912.01|1912.01|0
1604938200000|2020-11-09 16:10:00|1914.64|1914.64|1913.06|1913.06|1918.09|1918.09|1911.25|1911.25|0
1604938500000|2020-11-09 16:15:00|1912.83|1912.83|1913.38|1913.38|1914.86|1914.86|1911.82|1911.82|0
1604938800000|2020-11-09 16:20:00|1913.62|1913.62|1913.09|1913.09|1914.2|1914.2|1911|1911|0
1604939100000|2020-11-09 16:25:00|1913.3|1913.3|1911.78|1911.78|1913.82|1913.82|1909.09|1909.09|0
1604996100000|2020-11-10 08:15:00|1892.81|1892.81|1885.98|1885.98|1892.81|1892.81|1885.98|1885.98|0
1604996400000|2020-11-10 08:20:00|1886.04|1886.04|1892.27|1892.27|1896.46|1896.46|1885.46|1885.46|0
1604996700000|2020-11-10 08:25:00|1891.82|1891.82|1888.97|1888.97|1891.93|1891.93|1888.53|1888.53|0
1604997000000|2020-11-10 08:30:00|1889.1|1889.1|1882.35|1882.35|1889.1|1889.1|1881.08|1881.08|0
1604997300000|2020-11-10 08:35:00|1882.29|1882.29|1879.56|1879.56|1882.63|1882.63|1878.6|1878.6|0
1604997600000|2020-11-10 08:40:00|1879.53|1879.53|1884.48|1884.48|1885.52|1885.52|1879.53|1879.53|0
1604997900000|2020-11-10 08:45:00|1883.8|1883.8|1885.05|1885.05|1885.49|1885.49|1883.12|1883.12|0
1604998200000|2020-11-10 08:50:00|1885.5|1885.5|1882.85|1882.85|1886.17|1886.17|1882.1|1882.1|0
1604998500000|2020-11-10 08:55:00|1882.53|1882.53|1882.41|1882.41|1883.28|1883.28|1881.56|1881.56|0
1604998800000|2020-11-10 09:00:00|1882.58|1882.58|1884.94|1884.94|1885.26|1885.26|1881.49|1881.49|0
1604999100000|2020-11-10 09:05:00|1885.07|1885.07|1886.9|1886.9|1887.38|1887.38|1882.82|1882.82|0
1604999400000|2020-11-10 09:10:00|1886.77|1886.77|1886.31|1886.31|1887.1|1887.1|1885.43|1885.43|0
1604999700000|2020-11-10 09:15:00|1886.53|1886.53|1886.66|1886.66|1887.66|1887.66|1884.38|1884.38|0
1605000000000|2020-11-10 09:20:00|1886.59|1886.59|1889.28|1889.28|1890.81|1890.81|1886.59|1886.59|0
1605000300000|2020-11-10 09:25:00|1889.25|1889.25|1889.12|1889.12|1889.69|1889.69|1887.08|1887.08|0
1605000600000|2020-11-10 09:30:00|1889.19|1889.19|1889.72|1889.72|1891.05|1891.05|1888.05|1888.05|0
1605000900000|2020-11-10 09:35:00|1890.39|1890.39|1890.62|1890.62|1891.05|1891.05|1889.84|1889.84|0
1605001200000|2020-11-10 09:40:00|1890.42|1890.42|1888.52|1888.52|1891.27|1891.27|1888.41|1888.41|0
1605001500000|2020-11-10 09:45:00|1888.55|1888.55|1891.81|1891.81|1891.81|1891.81|1887.49|1887.49|0
1605001800000|2020-11-10 09:50:00|1891.68|1891.68|1889.42|1889.42|1892.57|1892.57|1888.49|1888.49|0
1605002100000|2020-11-10 09:55:00|1889.31|1889.31|1888.56|1888.56|1890.78|1890.78|1888.56|1888.56|0
1605002400000|2020-11-10 10:00:00|1888.68|1888.68|1890.79|1890.79|1891|1891|1885.84|1885.84|0
1605002700000|2020-11-10 10:05:00|1890.54|1890.54|1888.11|1888.11|1890.54|1890.54|1887.21|1887.21|0
1605003000000|2020-11-10 10:10:00|1888.02|1888.02|1887.17|1887.17|1889.9|1889.9|1887.17|1887.17|0
1605003300000|2020-11-10 10:15:00|1887.28|1887.28|1890.18|1890.18|1890.72|1890.72|1887.19|1887.19|0
1605003600000|2020-11-10 10:20:00|1890.29|1890.29|1892.38|1892.38|1893.07|1893.07|1890.16|1890.16|0
1605003900000|2020-11-10 10:25:00|1892.49|1892.49|1892.06|1892.06|1894.05|1894.05|1890.6|1890.6|0
1605004200000|2020-11-10 10:30:00|1892.12|1892.12|1894.17|1894.17|1894.4|1894.4|1891.9|1891.9|0
1605004500000|2020-11-10 10:35:00|1894.4|1894.4|1892.89|1892.89|1895.55|1895.55|1892.89|1892.89|0
1605004800000|2020-11-10 10:40:00|1892.66|1892.66|1891.05|1891.05|1892.66|1892.66|1890.38|1890.38|0
1605005100000|2020-11-10 10:45:00|1891.28|1891.28|1891.5|1891.5|1892.61|1892.61|1890.27|1890.27|0
1605005400000|2020-11-10 10:50:00|1891.72|1891.72|1891.18|1891.18|1892.92|1892.92|1889.54|1889.54|0
1605005700000|2020-11-10 10:55:00|1891.07|1891.07|1891.56|1891.56|1892.97|1892.97|1890.63|1890.63|0
1605006000000|2020-11-10 11:00:00|1891.5|1891.5|1894.04|1894.04|1894.21|1894.21|1889.79|1889.79|0
1605006300000|2020-11-10 11:05:00|1894.17|1894.17|1897.23|1897.23|1897.56|1897.56|1893.8|1893.8|0
1605006600000|2020-11-10 11:10:00|1897.45|1897.45|1901.82|1901.82|1902.73|1902.73|1897.45|1897.45|0
1605006900000|2020-11-10 11:15:00|1901.62|1901.62|1901.71|1901.71|1902.41|1902.41|1899.41|1899.41|0
1605007200000|2020-11-10 11:20:00|1902.01|1902.01|1903.11|1903.11|1903.2|1903.2|1901.17|1901.17|0
1605007500000|2020-11-10 11:25:00|1903.04|1903.04|1905.58|1905.58|1905.74|1905.74|1902.4|1902.4|0
1605007800000|2020-11-10 11:30:00|1905.38|1905.38|1907.58|1907.58|1907.59|1907.59|1905.16|1905.16|0
1605008100000|2020-11-10 11:35:00|1907.61|1907.61|1908.9|1908.9|1909.98|1909.98|1907.39|1907.39|0
1605008400000|2020-11-10 11:40:00|1909.12|1909.12|1908.35|1908.35|1909.91|1909.91|1906.62|1906.62|0
1605008700000|2020-11-10 11:45:00|1908.25|1908.25|1908.72|1908.72|1909.66|1909.66|1908.13|1908.13|0
1605009000000|2020-11-10 11:50:00|1908.84|1908.84|1908.5|1908.5|1911.11|1911.11|1907.61|1907.61|0
1605009300000|2020-11-10 11:55:00|1908.27|1908.27|1907.88|1907.88|1908.27|1908.27|1905.93|1905.93|0
1605009600000|2020-11-10 12:00:00|1907.82|1907.82|1916.14|1916.14|1916.23|1916.23|1907.82|1907.82|0
1605009900000|2020-11-10 12:05:00|1916.36|1916.36|1913.29|1913.29|1917.45|1917.45|1911.49|1911.49|0
1605010200000|2020-11-10 12:10:00|1913.4|1913.4|1913.57|1913.57|1914.09|1914.09|1911.21|1911.21|0
1605010500000|2020-11-10 12:15:00|1913.69|1913.69|1915.06|1915.06|1915.06|1915.06|1911.99|1911.99|0
1605010800000|2020-11-10 12:20:00|1914.99|1914.99|1915.28|1915.28|1916.31|1916.31|1912.46|1912.46|0
1605011100000|2020-11-10 12:25:00|1915.02|1915.02|1912.66|1912.66|1915.17|1915.17|1912.15|1912.15|0
1605011400000|2020-11-10 12:30:00|1912.88|1912.88|1913.85|1913.85|1915.39|1915.39|1912.88|1912.88|0
1605011700000|2020-11-10 12:35:00|1913.92|1913.92|1915.22|1915.22|1915.38|1915.38|1913.3|1913.3|0
1605012000000|2020-11-10 12:40:00|1915.16|1915.16|1913.91|1913.91|1915.16|1915.16|1913.46|1913.46|0
1605012300000|2020-11-10 12:45:00|1914.02|1914.02|1912.7|1912.7|1914.02|1914.02|1912.38|1912.38|0
1605012600000|2020-11-10 12:50:00|1912.59|1912.59|1912.17|1912.17|1913.1|1913.1|1911.83|1911.83|0
1605012900000|2020-11-10 12:55:00|1912.1|1912.1|1911.29|1911.29|1912.71|1912.71|1910.76|1910.76|0
1605013200000|2020-11-10 13:00:00|1911.22|1911.22|1909.97|1909.97|1911.71|1911.71|1909.36|1909.36|0
1605013500000|2020-11-10 13:05:00|1909.52|1909.52|1909|1909|1910.15|1910.15|1908.04|1908.04|0
1605013800000|2020-11-10 13:10:00|1908.55|1908.55|1907.58|1907.58|1909.16|1909.16|1907.46|1907.46|0
1605014100000|2020-11-10 13:15:00|1907.43|1907.43|1908.11|1908.11|1908.11|1908.11|1906.19|1906.19|0
1605014400000|2020-11-10 13:20:00|1907.89|1907.89|1910.95|1910.95|1911.42|1911.42|1907.32|1907.32|0
1605014700000|2020-11-10 13:25:00|1911.06|1911.06|1910.49|1910.49|1911.41|1911.41|1909.54|1909.54|0
1605015000000|2020-11-10 13:30:00|1910.38|1910.38|1909.37|1909.37|1910.38|1910.38|1908.56|1908.56|0
1605015300000|2020-11-10 13:35:00|1909.31|1909.31|1910.84|1910.84|1911.96|1911.96|1909.02|1909.02|0
1605015600000|2020-11-10 13:40:00|1910.71|1910.71|1907.71|1907.71|1910.71|1910.71|1906.57|1906.57|0
1605015900000|2020-11-10 13:45:00|1907.93|1907.93|1912.18|1912.18|1912.18|1912.18|1907.45|1907.45|0
1605016200000|2020-11-10 13:50:00|1912.41|1912.41|1912.95|1912.95|1914.01|1914.01|1911.81|1911.81|0
1605016500000|2020-11-10 13:55:00|1912.5|1912.5|1913.18|1913.18|1913.83|1913.83|1912.5|1912.5|0
1605016800000|2020-11-10 14:00:00|1912.73|1912.73|1913.25|1913.25|1913.25|1913.25|1910.45|1910.45|0
1605017100000|2020-11-10 14:05:00|1913.02|1913.02|1912.15|1912.15|1913.93|1913.93|1911.87|1911.87|0
1605017400000|2020-11-10 14:10:00|1911.9|1911.9|1910.33|1910.33|1913.13|1913.13|1910.33|1910.33|0
1605017700000|2020-11-10 14:15:00|1910.2|1910.2|1909.9|1909.9|1910.21|1910.21|1908.14|1908.14|0
1605018000000|2020-11-10 14:20:00|1909.61|1909.61|1913.43|1913.43|1913.47|1913.47|1908.96|1908.96|0
1605018300000|2020-11-10 14:25:00|1913.32|1913.32|1914.6|1914.6|1914.67|1914.67|1912.91|1912.91|0
1605018600000|2020-11-10 14:30:00|1914.71|1914.71|1915.36|1915.36|1917.26|1917.26|1911.69|1911.69|0
1605018900000|2020-11-10 14:35:00|1915.29|1915.29|1911.12|1911.12|1915.74|1915.74|1911.12|1911.12|0
1605019200000|2020-11-10 14:40:00|1911.34|1911.34|1909.55|1909.55|1911.34|1911.34|1907.27|1907.27|0
1605019500000|2020-11-10 14:45:00|1909.21|1909.21|1902.38|1902.38|1909.21|1909.21|1901.1|1901.1|0
1605019800000|2020-11-10 14:50:00|1902.15|1902.15|1903.03|1903.03|1904.75|1904.75|1902.15|1902.15|0
1605020100000|2020-11-10 14:55:00|1903.16|1903.16|1903.9|1903.9|1905.83|1905.83|1902.92|1902.92|0
1605020400000|2020-11-10 15:00:00|1903.67|1903.67|1903.03|1903.03|1904.01|1904.01|1901.23|1901.23|0
1605020700000|2020-11-10 15:05:00|1902.81|1902.81|1901.2|1901.2|1904.78|1904.78|1900.54|1900.54|0
1605021000000|2020-11-10 15:10:00|1901.4|1901.4|1899.94|1899.94|1902.91|1902.91|1899.65|1899.65|0
1605021300000|2020-11-10 15:15:00|1900.16|1900.16|1897.71|1897.71|1901.16|1901.16|1897.49|1897.49|0
1605021600000|2020-11-10 15:20:00|1897.49|1897.49|1887.26|1887.26|1897.49|1897.49|1887.26|1887.26|0
1605021900000|2020-11-10 15:25:00|1887.2|1887.2|1882.86|1882.86|1888.31|1888.31|1882.74|1882.74|0
1605022200000|2020-11-10 15:30:00|1882.52|1882.52|1880.68|1880.68|1882.52|1882.52|1880.2|1880.2|0
1605022500000|2020-11-10 15:35:00|1880.49|1880.49|1875.24|1875.24|1881.11|1881.11|1873.13|1873.13|0
1605022800000|2020-11-10 15:40:00|1875.2|1875.2|1876.16|1876.16|1877.59|1877.59|1875.07|1875.07|0
1605023100000|2020-11-10 15:45:00|1876.38|1876.38|1882.36|1882.36|1882.36|1882.36|1876.38|1876.38|0
1605023400000|2020-11-10 15:50:00|1882.29|1882.29|1884.54|1884.54|1884.97|1884.97|1882.2|1882.2|0
1605023700000|2020-11-10 15:55:00|1884.64|1884.64|1885.05|1885.05|1886.86|1886.86|1883.92|1883.92|0
1605024000000|2020-11-10 16:00:00|1884.91|1884.91|1888.87|1888.87|1888.87|1888.87|1884.55|1884.55|0
1605024300000|2020-11-10 16:05:00|1888.99|1888.99|1888.28|1888.28|1889.29|1889.29|1887.26|1887.26|0
1605024600000|2020-11-10 16:10:00|1888.15|1888.15|1885.92|1885.92|1888.49|1888.49|1885.85|1885.85|0
1605024900000|2020-11-10 16:15:00|1886.05|1886.05|1883.15|1883.15|1886.05|1886.05|1882.24|1882.24|0
1605025200000|2020-11-10 16:20:00|1883.41|1883.41|1884.8|1884.8|1885.09|1885.09|1882.94|1882.94|0
1605025500000|2020-11-10 16:25:00|1885.03|1885.03|1887.2|1887.2|1887.72|1887.72|1884.92|1884.92|0
1604996100000|2020-11-10 08:15:00|1892.81|1892.81|1885.98|1885.98|1892.81|1892.81|1885.98|1885.98|0
1604996400000|2020-11-10 08:20:00|1886.04|1886.04|1892.27|1892.27|1896.46|1896.46|1885.46|1885.46|0
1604996700000|2020-11-10 08:25:00|1891.82|1891.82|1888.97|1888.97|1891.93|1891.93|1888.53|1888.53|0
1604997000000|2020-11-10 08:30:00|1889.1|1889.1|1882.35|1882.35|1889.1|1889.1|1881.08|1881.08|0
1604997300000|2020-11-10 08:35:00|1882.29|1882.29|1879.56|1879.56|1882.63|1882.63|1878.6|1878.6|0
1604997600000|2020-11-10 08:40:00|1879.53|1879.53|1884.48|1884.48|1885.52|1885.52|1879.53|1879.53|0
1604997900000|2020-11-10 08:45:00|1883.8|1883.8|1885.05|1885.05|1885.49|1885.49|1883.12|1883.12|0
1604998200000|2020-11-10 08:50:00|1885.5|1885.5|1882.85|1882.85|1886.17|1886.17|1882.1|1882.1|0
1604998500000|2020-11-10 08:55:00|1882.53|1882.53|1882.41|1882.41|1883.28|1883.28|1881.56|1881.56|0
1604998800000|2020-11-10 09:00:00|1882.58|1882.58|1884.94|1884.94|1885.26|1885.26|1881.49|1881.49|0
1604999100000|2020-11-10 09:05:00|1885.07|1885.07|1886.9|1886.9|1887.38|1887.38|1882.82|1882.82|0
1604999400000|2020-11-10 09:10:00|1886.77|1886.77|1886.31|1886.31|1887.1|1887.1|1885.43|1885.43|0
1604999700000|2020-11-10 09:15:00|1886.53|1886.53|1886.66|1886.66|1887.66|1887.66|1884.38|1884.38|0
1605000000000|2020-11-10 09:20:00|1886.59|1886.59|1889.28|1889.28|1890.81|1890.81|1886.59|1886.59|0
1605000300000|2020-11-10 09:25:00|1889.25|1889.25|1889.12|1889.12|1889.69|1889.69|1887.08|1887.08|0
1605000600000|2020-11-10 09:30:00|1889.19|1889.19|1889.72|1889.72|1891.05|1891.05|1888.05|1888.05|0
1605000900000|2020-11-10 09:35:00|1890.39|1890.39|1890.62|1890.62|1891.05|1891.05|1889.84|1889.84|0
1605001200000|2020-11-10 09:40:00|1890.42|1890.42|1888.52|1888.52|1891.27|1891.27|1888.41|1888.41|0
1605001500000|2020-11-10 09:45:00|1888.55|1888.55|1891.81|1891.81|1891.81|1891.81|1887.49|1887.49|0
1605001800000|2020-11-10 09:50:00|1891.68|1891.68|1889.42|1889.42|1892.57|1892.57|1888.49|1888.49|0
1605002100000|2020-11-10 09:55:00|1889.31|1889.31|1888.56|1888.56|1890.78|1890.78|1888.56|1888.56|0
1605002400000|2020-11-10 10:00:00|1888.68|1888.68|1890.79|1890.79|1891|1891|1885.84|1885.84|0
1605002700000|2020-11-10 10:05:00|1890.54|1890.54|1888.11|1888.11|1890.54|1890.54|1887.21|1887.21|0
1605003000000|2020-11-10 10:10:00|1888.02|1888.02|1887.17|1887.17|1889.9|1889.9|1887.17|1887.17|0
1605003300000|2020-11-10 10:15:00|1887.28|1887.28|1890.18|1890.18|1890.72|1890.72|1887.19|1887.19|0
1605003600000|2020-11-10 10:20:00|1890.29|1890.29|1892.38|1892.38|1893.07|1893.07|1890.16|1890.16|0
1605003900000|2020-11-10 10:25:00|1892.49|1892.49|1892.06|1892.06|1894.05|1894.05|1890.6|1890.6|0
1605004200000|2020-11-10 10:30:00|1892.12|1892.12|1894.17|1894.17|1894.4|1894.4|1891.9|1891.9|0
1605004500000|2020-11-10 10:35:00|1894.4|1894.4|1892.89|1892.89|1895.55|1895.55|1892.89|1892.89|0
1605004800000|2020-11-10 10:40:00|1892.66|1892.66|1891.05|1891.05|1892.66|1892.66|1890.38|1890.38|0
1605005100000|2020-11-10 10:45:00|1891.28|1891.28|1891.5|1891.5|1892.61|1892.61|1890.27|1890.27|0
1605005400000|2020-11-10 10:50:00|1891.72|1891.72|1891.18|1891.18|1892.92|1892.92|1889.54|1889.54|0
1605005700000|2020-11-10 10:55:00|1891.07|1891.07|1891.56|1891.56|1892.97|1892.97|1890.63|1890.63|0
1605006000000|2020-11-10 11:00:00|1891.5|1891.5|1894.04|1894.04|1894.21|1894.21|1889.79|1889.79|0
1605006300000|2020-11-10 11:05:00|1894.17|1894.17|1897.23|1897.23|1897.56|1897.56|1893.8|1893.8|0
1605006600000|2020-11-10 11:10:00|1897.45|1897.45|1901.82|1901.82|1902.73|1902.73|1897.45|1897.45|0
1605006900000|2020-11-10 11:15:00|1901.62|1901.62|1901.71|1901.71|1902.41|1902.41|1899.41|1899.41|0
1605007200000|2020-11-10 11:20:00|1902.01|1902.01|1903.11|1903.11|1903.2|1903.2|1901.17|1901.17|0
1605007500000|2020-11-10 11:25:00|1903.04|1903.04|1905.58|1905.58|1905.74|1905.74|1902.4|1902.4|0
1605007800000|2020-11-10 11:30:00|1905.38|1905.38|1907.58|1907.58|1907.59|1907.59|1905.16|1905.16|0
1605008100000|2020-11-10 11:35:00|1907.61|1907.61|1908.9|1908.9|1909.98|1909.98|1907.39|1907.39|0
1605008400000|2020-11-10 11:40:00|1909.12|1909.12|1908.35|1908.35|1909.91|1909.91|1906.62|1906.62|0
1605008700000|2020-11-10 11:45:00|1908.25|1908.25|1908.72|1908.72|1909.66|1909.66|1908.13|1908.13|0
1605009000000|2020-11-10 11:50:00|1908.84|1908.84|1908.5|1908.5|1911.11|1911.11|1907.61|1907.61|0
1605009300000|2020-11-10 11:55:00|1908.27|1908.27|1907.88|1907.88|1908.27|1908.27|1905.93|1905.93|0
1605009600000|2020-11-10 12:00:00|1907.82|1907.82|1916.14|1916.14|1916.23|1916.23|1907.82|1907.82|0
1605009900000|2020-11-10 12:05:00|1916.36|1916.36|1913.29|1913.29|1917.45|1917.45|1911.49|1911.49|0
1605010200000|2020-11-10 12:10:00|1913.4|1913.4|1913.57|1913.57|1914.09|1914.09|1911.21|1911.21|0
1605010500000|2020-11-10 12:15:00|1913.69|1913.69|1915.06|1915.06|1915.06|1915.06|1911.99|1911.99|0
1605010800000|2020-11-10 12:20:00|1914.99|1914.99|1915.28|1915.28|1916.31|1916.31|1912.46|1912.46|0
1605011100000|2020-11-10 12:25:00|1915.02|1915.02|1912.66|1912.66|1915.17|1915.17|1912.15|1912.15|0
1605011400000|2020-11-10 12:30:00|1912.88|1912.88|1913.85|1913.85|1915.39|1915.39|1912.88|1912.88|0
1605011700000|2020-11-10 12:35:00|1913.92|1913.92|1915.22|1915.22|1915.38|1915.38|1913.3|1913.3|0
1605012000000|2020-11-10 12:40:00|1915.16|1915.16|1913.91|1913.91|1915.16|1915.16|1913.46|1913.46|0
1605012300000|2020-11-10 12:45:00|1914.02|1914.02|1912.7|1912.7|1914.02|1914.02|1912.38|1912.38|0
1605012600000|2020-11-10 12:50:00|1912.59|1912.59|1912.17|1912.17|1913.1|1913.1|1911.83|1911.83|0
1605012900000|2020-11-10 12:55:00|1912.1|1912.1|1911.29|1911.29|1912.71|1912.71|1910.76|1910.76|0
1605013200000|2020-11-10 13:00:00|1911.22|1911.22|1909.97|1909.97|1911.71|1911.71|1909.36|1909.36|0
1605013500000|2020-11-10 13:05:00|1909.52|1909.52|1909|1909|1910.15|1910.15|1908.04|1908.04|0
1605013800000|2020-11-10 13:10:00|1908.55|1908.55|1907.58|1907.58|1909.16|1909.16|1907.46|1907.46|0
1605014100000|2020-11-10 13:15:00|1907.43|1907.43|1908.11|1908.11|1908.11|1908.11|1906.19|1906.19|0
1605014400000|2020-11-10 13:20:00|1907.89|1907.89|1910.95|1910.95|1911.42|1911.42|1907.32|1907.32|0
1605014700000|2020-11-10 13:25:00|1911.06|1911.06|1910.49|1910.49|1911.41|1911.41|1909.54|1909.54|0
1605015000000|2020-11-10 13:30:00|1910.38|1910.38|1909.37|1909.37|1910.38|1910.38|1908.56|1908.56|0
1605015300000|2020-11-10 13:35:00|1909.31|1909.31|1910.84|1910.84|1911.96|1911.96|1909.02|1909.02|0
1605015600000|2020-11-10 13:40:00|1910.71|1910.71|1907.71|1907.71|1910.71|1910.71|1906.57|1906.57|0
1605015900000|2020-11-10 13:45:00|1907.93|1907.93|1912.18|1912.18|1912.18|1912.18|1907.45|1907.45|0
1605016200000|2020-11-10 13:50:00|1912.41|1912.41|1912.95|1912.95|1914.01|1914.01|1911.81|1911.81|0
1605016500000|2020-11-10 13:55:00|1912.5|1912.5|1913.18|1913.18|1913.83|1913.83|1912.5|1912.5|0
1605016800000|2020-11-10 14:00:00|1912.73|1912.73|1913.25|1913.25|1913.25|1913.25|1910.45|1910.45|0
1605017100000|2020-11-10 14:05:00|1913.02|1913.02|1912.15|1912.15|1913.93|1913.93|1911.87|1911.87|0
1605017400000|2020-11-10 14:10:00|1911.9|1911.9|1910.33|1910.33|1913.13|1913.13|1910.33|1910.33|0
1605017700000|2020-11-10 14:15:00|1910.2|1910.2|1909.9|1909.9|1910.21|1910.21|1908.14|1908.14|0
1605018000000|2020-11-10 14:20:00|1909.61|1909.61|1913.43|1913.43|1913.47|1913.47|1908.96|1908.96|0
1605018300000|2020-11-10 14:25:00|1913.32|1913.32|1914.6|1914.6|1914.67|1914.67|1912.91|1912.91|0
1605018600000|2020-11-10 14:30:00|1914.71|1914.71|1915.36|1915.36|1917.26|1917.26|1911.69|1911.69|0
1605018900000|2020-11-10 14:35:00|1915.29|1915.29|1911.12|1911.12|1915.74|1915.74|1911.12|1911.12|0
1605019200000|2020-11-10 14:40:00|1911.34|1911.34|1909.55|1909.55|1911.34|1911.34|1907.27|1907.27|0
1605019500000|2020-11-10 14:45:00|1909.21|1909.21|1902.38|1902.38|1909.21|1909.21|1901.1|1901.1|0
1605019800000|2020-11-10 14:50:00|1902.15|1902.15|1903.03|1903.03|1904.75|1904.75|1902.15|1902.15|0
1605020100000|2020-11-10 14:55:00|1903.16|1903.16|1903.9|1903.9|1905.83|1905.83|1902.92|1902.92|0
1605020400000|2020-11-10 15:00:00|1903.67|1903.67|1903.03|1903.03|1904.01|1904.01|1901.23|1901.23|0
1605020700000|2020-11-10 15:05:00|1902.81|1902.81|1901.2|1901.2|1904.78|1904.78|1900.54|1900.54|0
1605021000000|2020-11-10 15:10:00|1901.4|1901.4|1899.94|1899.94|1902.91|1902.91|1899.65|1899.65|0
1605021300000|2020-11-10 15:15:00|1900.16|1900.16|1897.71|1897.71|1901.16|1901.16|1897.49|1897.49|0
1605021600000|2020-11-10 15:20:00|1897.49|1897.49|1887.26|1887.26|1897.49|1897.49|1887.26|1887.26|0
1605021900000|2020-11-10 15:25:00|1887.2|1887.2|1882.86|1882.86|1888.31|1888.31|1882.74|1882.74|0
1605022200000|2020-11-10 15:30:00|1882.52|1882.52|1880.68|1880.68|1882.52|1882.52|1880.2|1880.2|0
1605022500000|2020-11-10 15:35:00|1880.49|1880.49|1875.24|1875.24|1881.11|1881.11|1873.13|1873.13|0
1605022800000|2020-11-10 15:40:00|1875.2|1875.2|1876.16|1876.16|1877.59|1877.59|1875.07|1875.07|0
1605023100000|2020-11-10 15:45:00|1876.38|1876.38|1882.36|1882.36|1882.36|1882.36|1876.38|1876.38|0
1605023400000|2020-11-10 15:50:00|1882.29|1882.29|1884.54|1884.54|1884.97|1884.97|1882.2|1882.2|0
1605023700000|2020-11-10 15:55:00|1884.64|1884.64|1885.05|1885.05|1886.86|1886.86|1883.92|1883.92|0
1605024000000|2020-11-10 16:00:00|1884.91|1884.91|1888.87|1888.87|1888.87|1888.87|1884.55|1884.55|0
1605024300000|2020-11-10 16:05:00|1888.99|1888.99|1888.28|1888.28|1889.29|1889.29|1887.26|1887.26|0
1605024600000|2020-11-10 16:10:00|1888.15|1888.15|1885.92|1885.92|1888.49|1888.49|1885.85|1885.85|0
1605024900000|2020-11-10 16:15:00|1886.05|1886.05|1883.15|1883.15|1886.05|1886.05|1882.24|1882.24|0
1605025200000|2020-11-10 16:20:00|1883.41|1883.41|1884.8|1884.8|1885.09|1885.09|1882.94|1882.94|0
1605025500000|2020-11-10 16:25:00|1885.03|1885.03|1887.2|1887.2|1887.72|1887.72|1884.92|1884.92|0
1605082500000|2020-11-11 08:15:00|1873.96|1873.96|1873.76|1873.76|1877.63|1877.63|1873.2|1873.2|0
1605082800000|2020-11-11 08:20:00|1873.65|1873.65|1871.43|1871.43|1876.77|1876.77|1871.43|1871.43|0
1605083100000|2020-11-11 08:25:00|1871.88|1871.88|1874.25|1874.25|1874.25|1874.25|1870.39|1870.39|0
1605083400000|2020-11-11 08:30:00|1874.31|1874.31|1874.84|1874.84|1875.06|1875.06|1870.48|1870.48|0
1605083700000|2020-11-11 08:35:00|1874.9|1874.9|1878.81|1878.81|1879|1879|1874.67|1874.67|0
1605084000000|2020-11-11 08:40:00|1878.74|1878.74|1880.69|1880.69|1880.8|1880.8|1878.55|1878.55|0
1605084300000|2020-11-11 08:45:00|1880.55|1880.55|1880.81|1880.81|1881.24|1881.24|1877.7|1877.7|0
1605084600000|2020-11-11 08:50:00|1880.92|1880.92|1878.26|1878.26|1881.51|1881.51|1878.04|1878.04|0
1605084900000|2020-11-11 08:55:00|1878|1878|1876.17|1876.17|1878.54|1878.54|1876.17|1876.17|0
1605085200000|2020-11-11 09:00:00|1876.44|1876.44|1876.07|1876.07|1878.37|1878.37|1876.07|1876.07|0
1605085500000|2020-11-11 09:05:00|1876.19|1876.19|1873.59|1873.59|1876.19|1876.19|1873.17|1873.17|0
1605085800000|2020-11-11 09:10:00|1874.04|1874.04|1876.03|1876.03|1876.91|1876.91|1874.04|1874.04|0
1605086100000|2020-11-11 09:15:00|1876.14|1876.14|1875.58|1875.58|1877.18|1877.18|1875.4|1875.4|0
1605086400000|2020-11-11 09:20:00|1875.48|1875.48|1874.31|1874.31|1877.62|1877.62|1874.21|1874.21|0
1605086700000|2020-11-11 09:25:00|1874.38|1874.38|1875.3|1875.3|1876.15|1876.15|1873.92|1873.92|0
1605087000000|2020-11-11 09:30:00|1875.42|1875.42|1868.53|1868.53|1875.42|1875.42|1868.48|1868.48|0
1605087300000|2020-11-11 09:35:00|1868.64|1868.64|1870.53|1870.53|1870.53|1870.53|1867.61|1867.61|0
1605087600000|2020-11-11 09:40:00|1870.4|1870.4|1869.91|1869.91|1871.86|1871.86|1869.91|1869.91|0
1605087900000|2020-11-11 09:45:00|1869.98|1869.98|1866.53|1866.53|1870.35|1870.35|1866.23|1866.23|0
1605088200000|2020-11-11 09:50:00|1866.75|1866.75|1867.74|1867.74|1868.07|1868.07|1866.08|1866.08|0
1605088500000|2020-11-11 09:55:00|1867.49|1867.49|1866.23|1866.23|1867.71|1867.71|1866.23|1866.23|0
1605088800000|2020-11-11 10:00:00|1866.01|1866.01|1864.38|1864.38|1866.2|1866.2|1864.08|1864.08|0
1605089100000|2020-11-11 10:05:00|1864.32|1864.32|1863.64|1863.64|1864.65|1864.65|1863.22|1863.22|0
1605089400000|2020-11-11 10:10:00|1863.41|1863.41|1862.64|1862.64|1864.44|1864.44|1862.64|1862.64|0
1605089700000|2020-11-11 10:15:00|1863.09|1863.09|1862.36|1862.36|1863.12|1863.12|1862.36|1862.36|0
1605090000000|2020-11-11 10:20:00|1861.91|1861.91|1857.48|1857.48|1861.91|1861.91|1856.28|1856.28|0
1605090300000|2020-11-11 10:25:00|1857.6|1857.6|1859.09|1859.09|1859.47|1859.47|1857.6|1857.6|0
1605090600000|2020-11-11 10:30:00|1858.96|1858.96|1859.84|1859.84|1860.44|1860.44|1858.3|1858.3|0
1605090900000|2020-11-11 10:35:00|1860.05|1860.05|1862.96|1862.96|1863.44|1863.44|1860.05|1860.05|0
1605091200000|2020-11-11 10:40:00|1862.84|1862.84|1861.46|1861.46|1862.84|1862.84|1860.86|1860.86|0
1605091500000|2020-11-11 10:45:00|1861.57|1861.57|1860.63|1860.63|1861.8|1861.8|1859.6|1859.6|0
1605091800000|2020-11-11 10:50:00|1860.52|1860.52|1860.23|1860.23|1861.38|1861.38|1860.23|1860.23|0
1605092100000|2020-11-11 10:55:00|1860.12|1860.12|1860.04|1860.04|1860.49|1860.49|1858.89|1858.89|0
1605092400000|2020-11-11 11:00:00|1859.93|1859.93|1859.26|1859.26|1861|1861|1858.88|1858.88|0
1605092700000|2020-11-11 11:05:00|1859.04|1859.04|1856.84|1856.84|1859.04|1859.04|1856.73|1856.73|0
1605093000000|2020-11-11 11:10:00|1857.07|1857.07|1855.52|1855.52|1857.32|1857.32|1855.34|1855.34|0
1605093300000|2020-11-11 11:15:00|1855.75|1855.75|1854.27|1854.27|1855.75|1855.75|1852.99|1852.99|0
1605093600000|2020-11-11 11:20:00|1854.14|1854.14|1855.97|1855.97|1856.18|1856.18|1854.14|1854.14|0
1605093900000|2020-11-11 11:25:00|1855.52|1855.52|1857.31|1857.31|1857.54|1857.54|1855.52|1855.52|0
1605094200000|2020-11-11 11:30:00|1857.24|1857.24|1857.14|1857.14|1858.05|1858.05|1856.69|1856.69|0
1605094500000|2020-11-11 11:35:00|1857.71|1857.71|1861.11|1861.11|1861.38|1861.38|1857.48|1857.48|0
1605094800000|2020-11-11 11:40:00|1860.92|1860.92|1862.31|1862.31|1862.88|1862.88|1860.92|1860.92|0
1605095100000|2020-11-11 11:45:00|1862.54|1862.54|1860.24|1860.24|1863.35|1863.35|1860.24|1860.24|0
1605095400000|2020-11-11 11:50:00|1860.47|1860.47|1861.42|1861.42|1861.83|1861.83|1860.03|1860.03|0
1605095700000|2020-11-11 11:55:00|1861.29|1861.29|1862.24|1862.24|1863|1863|1861.16|1861.16|0
1605096000000|2020-11-11 12:00:00|1861.79|1861.79|1859.81|1859.81|1861.79|1861.79|1859.72|1859.72|0
1605096300000|2020-11-11 12:05:00|1859.71|1859.71|1861.03|1861.03|1861.57|1861.57|1859.71|1859.71|0
1605096600000|2020-11-11 12:10:00|1860.92|1860.92|1860.93|1860.93|1861.11|1861.11|1860.31|1860.31|0
1605096900000|2020-11-11 12:15:00|1861.04|1861.04|1863.15|1863.15|1863.42|1863.42|1861.04|1861.04|0
1605097200000|2020-11-11 12:20:00|1863.03|1863.03|1864.1|1864.1|1864.1|1864.1|1862.83|1862.83|0
1605097500000|2020-11-11 12:25:00|1864.16|1864.16|1864.47|1864.47|1865.29|1865.29|1863.72|1863.72|0
1605097800000|2020-11-11 12:30:00|1864.25|1864.25|1866.68|1866.68|1866.68|1866.68|1863.67|1863.67|0
1605098100000|2020-11-11 12:35:00|1866.71|1866.71|1867.82|1867.82|1868.05|1868.05|1866.49|1866.49|0
1605098400000|2020-11-11 12:40:00|1867.76|1867.76|1869.13|1869.13|1869.55|1869.55|1867.53|1867.53|0
1605098700000|2020-11-11 12:45:00|1868.91|1868.91|1869.37|1869.37|1870.32|1870.32|1868.58|1868.58|0
1605099000000|2020-11-11 12:50:00|1869.48|1869.48|1868.99|1868.99|1870.19|1870.19|1868.77|1868.77|0
1605099300000|2020-11-11 12:55:00|1868.93|1868.93|1868.97|1868.97|1869.42|1869.42|1868.69|1868.69|0
1605099600000|2020-11-11 13:00:00|1869.42|1869.42|1867.69|1867.69|1869.42|1869.42|1867.34|1867.34|0
1605099900000|2020-11-11 13:05:00|1867.82|1867.82|1867.32|1867.32|1868.31|1868.31|1866.89|1866.89|0
1605100200000|2020-11-11 13:10:00|1867.2|1867.2|1867.85|1867.85|1868.46|1868.46|1866.94|1866.94|0
1605100500000|2020-11-11 13:15:00|1868.08|1868.08|1868.49|1868.49|1868.6|1868.6|1867.61|1867.61|0
1605100800000|2020-11-11 13:20:00|1868.42|1868.42|1868.78|1868.78|1869.23|1869.23|1867.23|1867.23|0
1605101100000|2020-11-11 13:25:00|1868.81|1868.81|1867.48|1867.48|1869.32|1869.32|1867.48|1867.48|0
1605101400000|2020-11-11 13:30:00|1867.41|1867.41|1868.82|1868.82|1868.94|1868.94|1866.05|1866.05|0
1605101700000|2020-11-11 13:35:00|1868.71|1868.71|1869.37|1869.37|1870.19|1870.19|1867.4|1867.4|0
1605102000000|2020-11-11 13:40:00|1869.14|1869.14|1863.56|1863.56|1869.14|1869.14|1863.49|1863.49|0
1605102300000|2020-11-11 13:45:00|1863.44|1863.44|1862.27|1862.27|1863.44|1863.44|1861.91|1861.91|0
1605102600000|2020-11-11 13:50:00|1862.17|1862.17|1863.03|1863.03|1863.55|1863.55|1861.65|1861.65|0
1605102900000|2020-11-11 13:55:00|1863.26|1863.26|1860.5|1860.5|1863.37|1863.37|1860.06|1860.06|0
1605103200000|2020-11-11 14:00:00|1860.28|1860.28|1859.73|1859.73|1861.02|1861.02|1858.38|1858.38|0
1605103500000|2020-11-11 14:05:00|1859.79|1859.79|1859.01|1859.01|1860.72|1860.72|1859.01|1859.01|0
1605103800000|2020-11-11 14:10:00|1858.97|1858.97|1859.98|1859.98|1860.59|1860.59|1858.82|1858.82|0
1605104100000|2020-11-11 14:15:00|1859.91|1859.91|1859.17|1859.17|1860.77|1860.77|1858.47|1858.47|0
1605104400000|2020-11-11 14:20:00|1859.07|1859.07|1857.42|1857.42|1860.15|1860.15|1856.97|1856.97|0
1605104700000|2020-11-11 14:25:00|1857.65|1857.65|1857.48|1857.48|1858.2|1858.2|1856.4|1856.4|0
1605105000000|2020-11-11 14:30:00|1857.71|1857.71|1856.63|1856.63|1859.66|1859.66|1856.02|1856.02|0
1605105300000|2020-11-11 14:35:00|1856.85|1856.85|1861.54|1861.54|1861.91|1861.91|1856.85|1856.85|0
1605105600000|2020-11-11 14:40:00|1861.61|1861.61|1861.85|1861.85|1862.39|1862.39|1861.17|1861.17|0
1605105900000|2020-11-11 14:45:00|1861.97|1861.97|1860.4|1860.4|1862.26|1862.26|1860.29|1860.29|0
1605106200000|2020-11-11 14:50:00|1860.85|1860.85|1862.35|1862.35|1863.95|1863.95|1860.85|1860.85|0
1605106500000|2020-11-11 14:55:00|1862.46|1862.46|1861.28|1861.28|1862.87|1862.87|1859.42|1859.42|0
1605106800000|2020-11-11 15:00:00|1861.38|1861.38|1859.37|1859.37|1864.93|1864.93|1859.31|1859.31|0
1605107100000|2020-11-11 15:05:00|1859.82|1859.82|1862.31|1862.31|1862.31|1862.31|1858.59|1858.59|0
1605107400000|2020-11-11 15:10:00|1862.18|1862.18|1862.67|1862.67|1863.08|1863.08|1860.75|1860.75|0
1605107700000|2020-11-11 15:15:00|1862.56|1862.56|1862.02|1862.02|1863.1|1863.1|1860.33|1860.33|0
1605108000000|2020-11-11 15:20:00|1861.8|1861.8|1861.13|1861.13|1862.81|1862.81|1860.78|1860.78|0
1605108300000|2020-11-11 15:25:00|1861.19|1861.19|1862.07|1862.07|1862.3|1862.3|1859.4|1859.4|0
1605108600000|2020-11-11 15:30:00|1862.14|1862.14|1862.01|1862.01|1863.89|1863.89|1861.53|1861.53|0
1605108900000|2020-11-11 15:35:00|1862.13|1862.13|1860.7|1860.7|1863.3|1863.3|1860.34|1860.34|0
1605109200000|2020-11-11 15:40:00|1860.48|1860.48|1858.86|1858.86|1861.64|1861.64|1858.68|1858.68|0
1605109500000|2020-11-11 15:45:00|1859.08|1859.08|1861.8|1861.8|1862.22|1862.22|1859.08|1859.08|0
1605109800000|2020-11-11 15:50:00|1861.58|1861.58|1861.18|1861.18|1862.4|1862.4|1860.94|1860.94|0
1605110100000|2020-11-11 15:55:00|1861.41|1861.41|1863.9|1863.9|1864.31|1864.31|1861.28|1861.28|0
1605110400000|2020-11-11 16:00:00|1863.45|1863.45|1863.94|1863.94|1865.22|1865.22|1862.43|1862.43|0
1605110700000|2020-11-11 16:05:00|1863.91|1863.91|1867.95|1867.95|1867.95|1867.95|1863.91|1863.91|0
1605111000000|2020-11-11 16:10:00|1867.84|1867.84|1869.96|1869.96|1870.8|1870.8|1867.84|1867.84|0
1605111300000|2020-11-11 16:15:00|1869.73|1869.73|1872.14|1872.14|1872.51|1872.51|1869.39|1869.39|0
1605111600000|2020-11-11 16:20:00|1872.27|1872.27|1871.59|1871.59|1872.27|1872.27|1870.83|1870.83|0
1605111900000|2020-11-11 16:25:00|1871.46|1871.46|1872.17|1872.17|1873.28|1873.28|1871.46|1871.46|0
1605168900000|2020-11-12 08:15:00|1863.12|1863.12|1864.09|1864.09|1865.29|1865.29|1862.21|1862.21|0
1605169200000|2020-11-12 08:20:00|1863.66|1863.66|1858.23|1858.23|1864.74|1864.74|1857.96|1857.96|0
1605169500000|2020-11-12 08:25:00|1857.79|1857.79|1859.05|1859.05|1859.16|1859.16|1856.24|1856.24|0
1605169800000|2020-11-12 08:30:00|1859.27|1859.27|1863.71|1863.71|1863.84|1863.84|1857.91|1857.91|0
1605170100000|2020-11-12 08:35:00|1864.15|1864.15|1861.64|1861.64|1865.38|1865.38|1861.48|1861.48|0
1605170400000|2020-11-12 08:40:00|1860.97|1860.97|1861.21|1861.21|1862.64|1862.64|1860.59|1860.59|0
1605170700000|2020-11-12 08:45:00|1862.11|1862.11|1865.69|1865.69|1865.69|1865.69|1862.11|1862.11|0
1605171000000|2020-11-12 08:50:00|1865.92|1865.92|1868.61|1868.61|1868.95|1868.95|1865.92|1865.92|0
1605171300000|2020-11-12 08:55:00|1868.74|1868.74|1869.97|1869.97|1870.16|1870.16|1867.83|1867.83|0
1605171600000|2020-11-12 09:00:00|1870.41|1870.41|1878.78|1878.78|1878.78|1878.78|1870.17|1870.17|0
1605171900000|2020-11-12 09:05:00|1878.85|1878.85|1875.89|1875.89|1879.45|1879.45|1874.96|1874.96|0
1605172200000|2020-11-12 09:10:00|1876.12|1876.12|1876.15|1876.15|1877.9|1877.9|1875.95|1875.95|0
1605172500000|2020-11-12 09:15:00|1876.6|1876.6|1880.16|1880.16|1880.16|1880.16|1876.6|1876.6|0
1605172800000|2020-11-12 09:20:00|1880.09|1880.09|1881.06|1881.06|1881.06|1881.06|1878.09|1878.09|0
1605173100000|2020-11-12 09:25:00|1881.21|1881.21|1881.26|1881.26|1882.35|1882.35|1880.13|1880.13|0
1605173400000|2020-11-12 09:30:00|1881.48|1881.48|1881.31|1881.31|1882.61|1882.61|1881.03|1881.03|0
1605173700000|2020-11-12 09:35:00|1881.54|1881.54|1879.21|1879.21|1881.54|1881.54|1878.31|1878.31|0
1605174000000|2020-11-12 09:40:00|1879.41|1879.41|1883.06|1883.06|1883.5|1883.5|1879.41|1879.41|0
1605174300000|2020-11-12 09:45:00|1883.35|1883.35|1885.26|1885.26|1885.87|1885.87|1883.35|1883.35|0
1605174600000|2020-11-12 09:50:00|1885.37|1885.37|1885|1885|1885.72|1885.72|1884.13|1884.13|0
1605174900000|2020-11-12 09:55:00|1884.85|1884.85|1884.86|1884.86|1884.86|1884.86|1883.46|1883.46|0
1605175200000|2020-11-12 10:00:00|1885|1885|1886.99|1886.99|1887.4|1887.4|1885|1885|0
1605175500000|2020-11-12 10:05:00|1886.76|1886.76|1890.74|1890.74|1890.74|1890.74|1886.02|1886.02|0
1605175800000|2020-11-12 10:10:00|1890.97|1890.97|1889.16|1889.16|1892.04|1892.04|1889.16|1889.16|0
1605176100000|2020-11-12 10:15:00|1889.03|1889.03|1889.62|1889.62|1889.84|1889.84|1888.52|1888.52|0
1605176400000|2020-11-12 10:20:00|1889.5|1889.5|1891.1|1891.1|1891.1|1891.1|1889.03|1889.03|0
1605176700000|2020-11-12 10:25:00|1891.32|1891.32|1892.12|1892.12|1892.12|1892.12|1890.57|1890.57|0
1605177000000|2020-11-12 10:30:00|1892.27|1892.27|1893.18|1893.18|1893.41|1893.41|1892.17|1892.17|0
1605177300000|2020-11-12 10:35:00|1893.4|1893.4|1893.54|1893.54|1894.82|1894.82|1893|1893|0
1605177600000|2020-11-12 10:40:00|1893.2|1893.2|1894.79|1894.79|1894.79|1894.79|1892.59|1892.59|0
1605177900000|2020-11-12 10:45:00|1894.64|1894.64|1893.61|1893.61|1895.19|1895.19|1892.95|1892.95|0
1605178200000|2020-11-12 10:50:00|1893.38|1893.38|1895.36|1895.36|1895.69|1895.69|1893.38|1893.38|0
1605178500000|2020-11-12 10:55:00|1895.13|1895.13|1896.09|1896.09|1896.09|1896.09|1895.13|1895.13|0
1605178800000|2020-11-12 11:00:00|1895.97|1895.97|1895.75|1895.75|1896|1896|1894.58|1894.58|0
1605179100000|2020-11-12 11:05:00|1895.86|1895.86|1893.26|1893.26|1896|1896|1893.15|1893.15|0
1605179400000|2020-11-12 11:10:00|1893.22|1893.22|1893.7|1893.7|1894.33|1894.33|1893|1893|0
1605179700000|2020-11-12 11:15:00|1893.67|1893.67|1894.23|1894.23|1895.08|1895.08|1893.4|1893.4|0
1605180000000|2020-11-12 11:20:00|1894.08|1894.08|1894.51|1894.51|1894.51|1894.51|1893.8|1893.8|0
1605180300000|2020-11-12 11:25:00|1894.57|1894.57|1894.88|1894.88|1895.65|1895.65|1894.57|1894.57|0
1605180600000|2020-11-12 11:30:00|1894.43|1894.43|1893.29|1893.29|1894.57|1894.57|1892.48|1892.48|0
1605180900000|2020-11-12 11:35:00|1893.16|1893.16|1891.53|1891.53|1893.16|1893.16|1891.53|1891.53|0
1605181200000|2020-11-12 11:40:00|1891.43|1891.43|1891.96|1891.96|1892.63|1892.63|1891.4|1891.4|0
1605181500000|2020-11-12 11:45:00|1891.74|1891.74|1891.48|1891.48|1891.91|1891.91|1891.21|1891.21|0
1605181800000|2020-11-12 11:50:00|1891.62|1891.62|1892.36|1892.36|1892.36|1892.36|1891.6|1891.6|0
1605182100000|2020-11-12 11:55:00|1892.02|1892.02|1891.16|1891.16|1892.02|1892.02|1891.05|1891.05|0
1605182400000|2020-11-12 12:00:00|1891.27|1891.27|1890.69|1890.69|1891.31|1891.31|1890.54|1890.54|0
1605182700000|2020-11-12 12:05:00|1890.8|1890.8|1889.47|1889.47|1890.9|1890.9|1888.58|1888.58|0
1605183000000|2020-11-12 12:10:00|1889.54|1889.54|1891.12|1891.12|1891.34|1891.34|1889.54|1889.54|0
1605183300000|2020-11-12 12:15:00|1891.15|1891.15|1889.53|1889.53|1891.18|1891.18|1889.52|1889.52|0
1605183600000|2020-11-12 12:20:00|1889.63|1889.63|1888|1888|1889.63|1889.63|1887.44|1887.44|0
1605183900000|2020-11-12 12:25:00|1888.11|1888.11|1889.95|1889.95|1890.05|1890.05|1888.05|1888.05|0
1605184200000|2020-11-12 12:30:00|1890.06|1890.06|1890.94|1890.94|1891.46|1891.46|1890.06|1890.06|0
1605184500000|2020-11-12 12:35:00|1891.2|1891.2|1891.74|1891.74|1891.74|1891.74|1890.49|1890.49|0
1605184800000|2020-11-12 12:40:00|1891.97|1891.97|1891.21|1891.21|1891.97|1891.97|1891.1|1891.1|0
1605185100000|2020-11-12 12:45:00|1891.09|1891.09|1890.09|1890.09|1891.91|1891.91|1890.09|1890.09|0
1605185400000|2020-11-12 12:50:00|1889.86|1889.86|1887.48|1887.48|1889.86|1889.86|1887.01|1887.01|0
1605185700000|2020-11-12 12:55:00|1887.37|1887.37|1886.63|1886.63|1888.09|1888.09|1886.52|1886.52|0
1605186000000|2020-11-12 13:00:00|1886.74|1886.74|1886.94|1886.94|1887.61|1887.61|1886.68|1886.68|0
1605186300000|2020-11-12 13:05:00|1887.16|1887.16|1884.97|1884.97|1887.91|1887.91|1884.97|1884.97|0
1605186600000|2020-11-12 13:10:00|1885.31|1885.31|1885.01|1885.01|1886.16|1886.16|1884.47|1884.47|0
1605186900000|2020-11-12 13:15:00|1885.12|1885.12|1885.83|1885.83|1886.22|1886.22|1885|1885|0
1605187200000|2020-11-12 13:20:00|1885.71|1885.71|1886.06|1886.06|1886.06|1886.06|1885.24|1885.24|0
1605187500000|2020-11-12 13:25:00|1886.12|1886.12|1884.2|1884.2|1886.12|1886.12|1883.57|1883.57|0
1605187800000|2020-11-12 13:30:00|1884.35|1884.35|1884.63|1884.63|1885.13|1885.13|1883.05|1883.05|0
1605188100000|2020-11-12 13:35:00|1884.96|1884.96|1884.16|1884.16|1886|1886|1883.86|1883.86|0
1605188400000|2020-11-12 13:40:00|1883.93|1883.93|1884.95|1884.95|1885.93|1885.93|1883.41|1883.41|0
1605188700000|2020-11-12 13:45:00|1885.17|1885.17|1884.7|1884.7|1885.17|1885.17|1883.69|1883.69|0
1605189000000|2020-11-12 13:50:00|1885.15|1885.15|1886.91|1886.91|1887.36|1887.36|1885.15|1885.15|0
1605189300000|2020-11-12 13:55:00|1886.85|1886.85|1885.96|1885.96|1886.85|1886.85|1885.28|1885.28|0
1605189600000|2020-11-12 14:00:00|1885.73|1885.73|1883.42|1883.42|1885.96|1885.96|1883.2|1883.2|0
1605189900000|2020-11-12 14:05:00|1883.35|1883.35|1881.96|1881.96|1884.49|1884.49|1881.73|1881.73|0
1605190200000|2020-11-12 14:10:00|1882.1|1882.1|1881.97|1881.97|1882.73|1882.73|1881.82|1881.82|0
1605190500000|2020-11-12 14:15:00|1882.1|1882.1|1880.91|1880.91|1882.63|1882.63|1880.52|1880.52|0
1605190800000|2020-11-12 14:20:00|1880.76|1880.76|1881.71|1881.71|1882.57|1882.57|1880.31|1880.31|0
1605191100000|2020-11-12 14:25:00|1881.84|1881.84|1881.99|1881.99|1882.27|1882.27|1880.72|1880.72|0
1605191400000|2020-11-12 14:30:00|1881.93|1881.93|1881.03|1881.03|1883.85|1883.85|1880.29|1880.29|0
1605191700000|2020-11-12 14:35:00|1881.25|1881.25|1886.48|1886.48|1886.59|1886.59|1881.25|1881.25|0
1605192000000|2020-11-12 14:40:00|1886.41|1886.41|1888.02|1888.02|1888.53|1888.53|1886.41|1886.41|0
1605192300000|2020-11-12 14:45:00|1887.98|1887.98|1884.92|1884.92|1888.41|1888.41|1884.02|1884.02|0
1605192600000|2020-11-12 14:50:00|1885.05|1885.05|1888.32|1888.32|1888.45|1888.45|1884.02|1884.02|0
1605192900000|2020-11-12 14:55:00|1888.55|1888.55|1889.89|1889.89|1890.14|1890.14|1887.81|1887.81|0
1605193200000|2020-11-12 15:00:00|1890.12|1890.12|1888.16|1888.16|1890.58|1890.58|1887.3|1887.3|0
1605193500000|2020-11-12 15:05:00|1888.29|1888.29|1887.36|1887.36|1889.7|1889.7|1887.14|1887.14|0
1605193800000|2020-11-12 15:10:00|1887.47|1887.47|1888.6|1888.6|1889.83|1889.83|1886.51|1886.51|0
1605194100000|2020-11-12 15:15:00|1888.82|1888.82|1886.56|1886.56|1888.82|1888.82|1886.05|1886.05|0
1605194400000|2020-11-12 15:20:00|1886.36|1886.36|1887.73|1887.73|1888.3|1888.3|1885.63|1885.63|0
1605194700000|2020-11-12 15:25:00|1887.84|1887.84|1886.49|1886.49|1888.17|1888.17|1885.79|1885.79|0
1605195000000|2020-11-12 15:30:00|1886.72|1886.72|1887.31|1887.31|1888.18|1888.18|1886.72|1886.72|0
1605195300000|2020-11-12 15:35:00|1887.2|1887.2|1888.3|1888.3|1888.46|1888.46|1886.84|1886.84|0
1605195600000|2020-11-12 15:40:00|1888.19|1888.19|1889.23|1889.23|1890.77|1890.77|1887.65|1887.65|0
1605195900000|2020-11-12 15:45:00|1889.33|1889.33|1888.45|1888.45|1889.67|1889.67|1888.14|1888.14|0
1605196200000|2020-11-12 15:50:00|1888.51|1888.51|1888.69|1888.69|1889.69|1889.69|1888.33|1888.33|0
1605196500000|2020-11-12 15:55:00|1888.76|1888.76|1888.12|1888.12|1889.77|1889.77|1887.32|1887.32|0
1605196800000|2020-11-12 16:00:00|1888.19|1888.19|1888.32|1888.32|1889.12|1889.12|1887.39|1887.39|0
1605197100000|2020-11-12 16:05:00|1888.22|1888.22|1886.56|1886.56|1888.22|1888.22|1885.41|1885.41|0
1605197400000|2020-11-12 16:10:00|1886.11|1886.11|1884.97|1884.97|1886.11|1886.11|1884.39|1884.39|0
1605197700000|2020-11-12 16:15:00|1884.82|1884.82|1885.01|1885.01|1885.01|1885.01|1883.61|1883.61|0
1605198000000|2020-11-12 16:20:00|1884.78|1884.78|1886.96|1886.96|1887.81|1887.81|1884.78|1884.78|0
1605198300000|2020-11-12 16:25:00|1886.85|1886.85|1887.33|1887.33|1889.73|1889.73|1886.44|1886.44|0
1605255300000|2020-11-13 08:15:00|1885.32|1885.32|1884.54|1884.54|1886.2|1886.2|1882.96|1882.96|0
1605255600000|2020-11-13 08:20:00|1883.64|1883.64|1882.6|1882.6|1884.53|1884.53|1882.33|1882.33|0
1605255900000|2020-11-13 08:25:00|1882.76|1882.76|1885.06|1885.06|1885.06|1885.06|1882.66|1882.66|0
1605256200000|2020-11-13 08:30:00|1885.21|1885.21|1883.27|1883.27|1886.2|1886.2|1883.27|1883.27|0
1605256500000|2020-11-13 08:35:00|1883.05|1883.05|1882.21|1882.21|1883.86|1883.86|1881.65|1881.65|0
1605256800000|2020-11-13 08:40:00|1882.41|1882.41|1884.15|1884.15|1884.4|1884.4|1882.37|1882.37|0
1605257100000|2020-11-13 08:45:00|1883.7|1883.7|1885.62|1885.62|1885.62|1885.62|1882.5|1882.5|0
1605257400000|2020-11-13 08:50:00|1885.4|1885.4|1884.65|1884.65|1885.4|1885.4|1882.1|1882.1|0
1605257700000|2020-11-13 08:55:00|1884.87|1884.87|1884.51|1884.51|1886.19|1886.19|1883.87|1883.87|0
1605258000000|2020-11-13 09:00:00|1884.62|1884.62|1884.23|1884.23|1886.51|1886.51|1884.23|1884.23|0
1605258300000|2020-11-13 09:05:00|1884.09|1884.09|1883.68|1883.68|1884.09|1884.09|1882.04|1882.04|0
1605258600000|2020-11-13 09:10:00|1883.56|1883.56|1885.73|1885.73|1885.73|1885.73|1883.03|1883.03|0
1605258900000|2020-11-13 09:15:00|1885.77|1885.77|1884.09|1884.09|1885.77|1885.77|1882.99|1882.99|0
1605259200000|2020-11-13 09:20:00|1884.2|1884.2|1890.12|1890.12|1890.34|1890.34|1884.2|1884.2|0
1605259500000|2020-11-13 09:25:00|1890.41|1890.41|1889.63|1889.63|1891.7|1891.7|1889.31|1889.31|0
1605259800000|2020-11-13 09:30:00|1889.52|1889.52|1892.05|1892.05|1892.51|1892.51|1889.52|1889.52|0
1605260100000|2020-11-13 09:35:00|1891.99|1891.99|1894.18|1894.18|1894.18|1894.18|1891.3|1891.3|0
1605260400000|2020-11-13 09:40:00|1894.07|1894.07|1893.81|1893.81|1894.85|1894.85|1893.81|1893.81|0
1605260700000|2020-11-13 09:45:00|1893.55|1893.55|1892.37|1892.37|1893.58|1893.58|1891.94|1891.94|0
1605261000000|2020-11-13 09:50:00|1892.48|1892.48|1892.21|1892.21|1893.09|1893.09|1892.21|1892.21|0
1605261300000|2020-11-13 09:55:00|1892.32|1892.32|1896.75|1896.75|1897.27|1897.27|1892.32|1892.32|0
1605261600000|2020-11-13 10:00:00|1896.97|1896.97|1893.21|1893.21|1896.97|1896.97|1893.21|1893.21|0
1605261900000|2020-11-13 10:05:00|1893.55|1893.55|1892.21|1892.21|1893.55|1893.55|1891.99|1891.99|0
1605262200000|2020-11-13 10:10:00|1892.15|1892.15|1891.47|1891.47|1892.44|1892.44|1890.67|1890.67|0
1605262500000|2020-11-13 10:15:00|1891.36|1891.36|1891.92|1891.92|1892.91|1892.91|1891.36|1891.36|0
1605262800000|2020-11-13 10:20:00|1892.04|1892.04|1892.5|1892.5|1892.7|1892.7|1890.62|1890.62|0
1605263100000|2020-11-13 10:25:00|1892.04|1892.04|1891.53|1891.53|1892.58|1892.58|1891.53|1891.53|0
1605263400000|2020-11-13 10:30:00|1891.4|1891.4|1889.27|1889.27|1891.4|1891.4|1888.97|1888.97|0
1605263700000|2020-11-13 10:35:00|1889.38|1889.38|1888.11|1888.11|1890.83|1890.83|1887.96|1887.96|0
1605264000000|2020-11-13 10:40:00|1888.33|1888.33|1888.45|1888.45|1889.69|1889.69|1888.33|1888.33|0
1605264300000|2020-11-13 10:45:00|1888.2|1888.2|1888.76|1888.76|1889.35|1889.35|1887.71|1887.71|0
1605264600000|2020-11-13 10:50:00|1888.65|1888.65|1888.59|1888.59|1888.97|1888.97|1887.84|1887.84|0
1605264900000|2020-11-13 10:55:00|1888.66|1888.66|1888.76|1888.76|1889.37|1889.37|1887.87|1887.87|0
1605265200000|2020-11-13 11:00:00|1888.98|1888.98|1886.84|1886.84|1889.21|1889.21|1886.05|1886.05|0
1605265500000|2020-11-13 11:05:00|1887.17|1887.17|1889.29|1889.29|1890.23|1890.23|1887.17|1887.17|0
1605265800000|2020-11-13 11:10:00|1889.41|1889.41|1889.19|1889.19|1891.19|1891.19|1889.19|1889.19|0
1605266100000|2020-11-13 11:15:00|1889.04|1889.04|1890.62|1890.62|1890.73|1890.73|1889.04|1889.04|0
1605266400000|2020-11-13 11:20:00|1890.4|1890.4|1887.55|1887.55|1890.4|1890.4|1887.55|1887.55|0
1605266700000|2020-11-13 11:25:00|1887.48|1887.48|1888.48|1888.48|1888.59|1888.59|1886.86|1886.86|0
1605267000000|2020-11-13 11:30:00|1888.7|1888.7|1889.72|1889.72|1889.72|1889.72|1888.59|1888.59|0
1605267300000|2020-11-13 11:35:00|1889.55|1889.55|1889.25|1889.25|1890.11|1890.11|1889.25|1889.25|0
1605267600000|2020-11-13 11:40:00|1889.47|1889.47|1889.57|1889.57|1890.73|1890.73|1889.37|1889.37|0
1605267900000|2020-11-13 11:45:00|1889.69|1889.69|1889.25|1889.25|1890.52|1890.52|1889.25|1889.25|0
1605268200000|2020-11-13 11:50:00|1889.7|1889.7|1891.15|1891.15|1891.26|1891.26|1889.08|1889.08|0
1605268500000|2020-11-13 11:55:00|1891.04|1891.04|1891.09|1891.09|1891.09|1891.09|1890.44|1890.44|0
1605268800000|2020-11-13 12:00:00|1891.53|1891.53|1892.28|1892.28|1892.48|1892.48|1891.16|1891.16|0
1605269100000|2020-11-13 12:05:00|1892.39|1892.39|1891.08|1891.08|1892.42|1892.42|1891.08|1891.08|0
1605269400000|2020-11-13 12:10:00|1890.63|1890.63|1889.59|1889.59|1890.85|1890.85|1889.59|1889.59|0
1605269700000|2020-11-13 12:15:00|1889.53|1889.53|1887.61|1887.61|1889.53|1889.53|1887.61|1887.61|0
1605270000000|2020-11-13 12:20:00|1887.83|1887.83|1887.56|1887.56|1888.62|1888.62|1887.53|1887.53|0
1605270300000|2020-11-13 12:25:00|1887.11|1887.11|1887.13|1887.13|1887.77|1887.77|1886.61|1886.61|0
1605270600000|2020-11-13 12:30:00|1887.35|1887.35|1888.7|1888.7|1889.15|1889.15|1887.35|1887.35|0
1605270900000|2020-11-13 12:35:00|1888.92|1888.92|1888.68|1888.68|1889.12|1889.12|1888.62|1888.62|0
1605271200000|2020-11-13 12:40:00|1888.55|1888.55|1889|1889|1889.7|1889.7|1888.26|1888.26|0
1605271500000|2020-11-13 12:45:00|1889.22|1889.22|1888.86|1888.86|1889.22|1889.22|1888.38|1888.38|0
1605271800000|2020-11-13 12:50:00|1888.97|1888.97|1887.29|1887.29|1888.97|1888.97|1886.84|1886.84|0
1605272100000|2020-11-13 12:55:00|1887.4|1887.4|1886.64|1886.64|1887.98|1887.98|1886.64|1886.64|0
1605272400000|2020-11-13 13:00:00|1886.51|1886.51|1887.58|1887.58|1887.63|1887.63|1886.31|1886.31|0
1605272700000|2020-11-13 13:05:00|1887.55|1887.55|1887.44|1887.44|1887.55|1887.55|1887.31|1887.31|0
1605273000000|2020-11-13 13:10:00|1887.33|1887.33|1886.31|1886.31|1887.4|1887.4|1886.24|1886.24|0
1605273300000|2020-11-13 13:15:00|1885.86|1885.86|1884.71|1884.71|1886.14|1886.14|1884.63|1884.63|0
1605273600000|2020-11-13 13:20:00|1884.64|1884.64|1886.63|1886.63|1887.08|1887.08|1884.53|1884.53|0
1605273900000|2020-11-13 13:25:00|1886.73|1886.73|1886.78|1886.78|1887.7|1887.7|1886.35|1886.35|0
1605274200000|2020-11-13 13:30:00|1886.91|1886.91|1887.39|1887.39|1888.09|1888.09|1886.91|1886.91|0
1605274500000|2020-11-13 13:35:00|1887.13|1887.13|1886.17|1886.17|1887.13|1887.13|1886.03|1886.03|0
1605274800000|2020-11-13 13:40:00|1886.29|1886.29|1885.34|1885.34|1886.29|1886.29|1885.12|1885.12|0
1605275100000|2020-11-13 13:45:00|1885.22|1885.22|1883.49|1883.49|1885.22|1885.22|1883.39|1883.39|0
1605275400000|2020-11-13 13:50:00|1882.82|1882.82|1884.67|1884.67|1884.67|1884.67|1882.67|1882.67|0
1605275700000|2020-11-13 13:55:00|1884.73|1884.73|1884.83|1884.83|1884.94|1884.94|1884.37|1884.37|0
1605276000000|2020-11-13 14:00:00|1884.61|1884.61|1882.86|1882.86|1884.83|1884.83|1882.41|1882.41|0
1605276300000|2020-11-13 14:05:00|1882.73|1882.73|1883.58|1883.58|1883.78|1883.78|1882.29|1882.29|0
1605276600000|2020-11-13 14:10:00|1883.77|1883.77|1883.59|1883.59|1884|1884|1883.34|1883.34|0
1605276900000|2020-11-13 14:15:00|1883.76|1883.76|1882.56|1882.56|1884.6|1884.6|1882.56|1882.56|0
1605277200000|2020-11-13 14:20:00|1882.45|1882.45|1882.81|1882.81|1882.81|1882.81|1882.04|1882.04|0
1605277500000|2020-11-13 14:25:00|1882.74|1882.74|1883.71|1883.71|1884.03|1884.03|1882.62|1882.62|0
1605277800000|2020-11-13 14:30:00|1883.77|1883.77|1880.39|1880.39|1884.21|1884.21|1879.94|1879.94|0
1605278100000|2020-11-13 14:35:00|1880.52|1880.52|1881.36|1881.36|1882.38|1882.38|1879.22|1879.22|0
1605278400000|2020-11-13 14:40:00|1881.23|1881.23|1882.34|1882.34|1882.34|1882.34|1880.38|1880.38|0
1605278700000|2020-11-13 14:45:00|1882.48|1882.48|1883.64|1883.64|1884.96|1884.96|1882.48|1882.48|0
1605279000000|2020-11-13 14:50:00|1883.77|1883.77|1883.34|1883.34|1883.99|1883.99|1882.53|1882.53|0
1605279300000|2020-11-13 14:55:00|1884.44|1884.44|1885.83|1885.83|1887.24|1887.24|1884.44|1884.44|0
1605279600000|2020-11-13 15:00:00|1885.9|1885.9|1884.51|1884.51|1885.9|1885.9|1883.83|1883.83|0
1605279900000|2020-11-13 15:05:00|1884.63|1884.63|1885.07|1885.07|1885.88|1885.88|1884.24|1884.24|0
1605280200000|2020-11-13 15:10:00|1884.85|1884.85|1883.91|1883.91|1884.85|1884.85|1882.66|1882.66|0
1605280500000|2020-11-13 15:15:00|1884.13|1884.13|1883.95|1883.95|1884.78|1884.78|1883.5|1883.5|0
1605280800000|2020-11-13 15:20:00|1884.02|1884.02|1879.89|1879.89|1884.02|1884.02|1879.89|1879.89|0
1605281100000|2020-11-13 15:25:00|1880.34|1880.34|1882.02|1882.02|1882.15|1882.15|1880.34|1880.34|0
1605281400000|2020-11-13 15:30:00|1881.92|1881.92|1882.42|1882.42|1883.02|1883.02|1880.7|1880.7|0
1605281700000|2020-11-13 15:35:00|1882.68|1882.68|1879.62|1879.62|1882.68|1882.68|1879.62|1879.62|0
1605282000000|2020-11-13 15:40:00|1879.39|1879.39|1880.94|1880.94|1880.94|1880.94|1878.94|1878.94|0
1605282300000|2020-11-13 15:45:00|1881|1881|1882.69|1882.69|1882.69|1882.69|1881|1881|0
1605282600000|2020-11-13 15:50:00|1882.58|1882.58|1882.75|1882.75|1882.8|1882.8|1881.79|1881.79|0
1605282900000|2020-11-13 15:55:00|1882.64|1882.64|1881.96|1881.96|1882.64|1882.64|1881.09|1881.09|0
1605283200000|2020-11-13 16:00:00|1881.84|1881.84|1883.17|1883.17|1883.17|1883.17|1881.84|1881.84|0
1605283500000|2020-11-13 16:05:00|1883.24|1883.24|1886.76|1886.76|1887.05|1887.05|1883.1|1883.1|0
1605283800000|2020-11-13 16:10:00|1886.5|1886.5|1885.94|1885.94|1886.56|1886.56|1884.92|1884.92|0
1605284100000|2020-11-13 16:15:00|1885.87|1885.87|1885.18|1885.18|1885.93|1885.93|1884.71|1884.71|0
1605284400000|2020-11-13 16:20:00|1885.06|1885.06|1885.48|1885.48|1885.71|1885.71|1884.83|1884.83|0
1605284700000|2020-11-13 16:25:00|1885.35|1885.35|1884.86|1884.86|1886.07|1886.07|1884.56|1884.56|0
1605514500000|2020-11-16 08:15:00|1896.3|1896.3|1899.94|1899.94|1899.94|1899.94|1894.8|1894.8|0
1605514800000|2020-11-16 08:20:00|1899.56|1899.56|1899.72|1899.72|1901.45|1901.45|1898.96|1898.96|0
1605515100000|2020-11-16 08:25:00|1899.04|1899.04|1900.49|1900.49|1902.37|1902.37|1898.29|1898.29|0
1605515400000|2020-11-16 08:30:00|1899.59|1899.59|1897.16|1897.16|1899.77|1899.77|1897.04|1897.04|0
1605515700000|2020-11-16 08:35:00|1897.27|1897.27|1896.16|1896.16|1897.84|1897.84|1895.63|1895.63|0
1605516000000|2020-11-16 08:40:00|1896.4|1896.4|1896.92|1896.92|1898.24|1898.24|1895.48|1895.48|0
1605516300000|2020-11-16 08:45:00|1897.05|1897.05|1896.97|1896.97|1897.49|1897.49|1896.55|1896.55|0
1605516600000|2020-11-16 08:50:00|1897.43|1897.43|1897.24|1897.24|1898.28|1898.28|1896.21|1896.21|0
1605516900000|2020-11-16 08:55:00|1897.36|1897.36|1899.69|1899.69|1900.32|1900.32|1897.08|1897.08|0
1605517200000|2020-11-16 09:00:00|1899.57|1899.57|1900.64|1900.64|1901.14|1901.14|1898.83|1898.83|0
1605517500000|2020-11-16 09:05:00|1900.75|1900.75|1898.41|1898.41|1900.75|1900.75|1898|1898|0
1605517800000|2020-11-16 09:10:00|1898.3|1898.3|1900.75|1900.75|1900.98|1900.98|1898.07|1898.07|0
1605518100000|2020-11-16 09:15:00|1900.43|1900.43|1900.52|1900.52|1900.99|1900.99|1899.13|1899.13|0
1605518400000|2020-11-16 09:20:00|1900.97|1900.97|1903.66|1903.66|1904.9|1904.9|1900.97|1900.97|0
1605518700000|2020-11-16 09:25:00|1903.88|1903.88|1904.73|1904.73|1905.06|1905.06|1902.85|1902.85|0
1605519000000|2020-11-16 09:30:00|1904.8|1904.8|1904.34|1904.34|1905.17|1905.17|1903.9|1903.9|0
1605519300000|2020-11-16 09:35:00|1904.11|1904.11|1904.43|1904.43|1904.81|1904.81|1903.04|1903.04|0
1605519600000|2020-11-16 09:40:00|1904.32|1904.32|1902.09|1902.09|1904.32|1904.32|1901.66|1901.66|0
1605519900000|2020-11-16 09:45:00|1901.96|1901.96|1901.35|1901.35|1901.96|1901.96|1900.76|1900.76|0
1605520200000|2020-11-16 09:50:00|1901.12|1901.12|1899.79|1899.79|1901.24|1901.24|1899.58|1899.58|0
1605520500000|2020-11-16 09:55:00|1899.68|1899.68|1900.07|1900.07|1900.34|1900.34|1898.97|1898.97|0
1605520800000|2020-11-16 10:00:00|1899.85|1899.85|1899.2|1899.2|1899.85|1899.85|1898.87|1898.87|0
1605521100000|2020-11-16 10:05:00|1899.32|1899.32|1899.81|1899.81|1900.01|1900.01|1898.91|1898.91|0
1605521400000|2020-11-16 10:10:00|1900.03|1900.03|1899.64|1899.64|1900.26|1900.26|1899.44|1899.44|0
1605521700000|2020-11-16 10:15:00|1899.42|1899.42|1899.23|1899.23|1899.42|1899.42|1898.28|1898.28|0
1605522000000|2020-11-16 10:20:00|1899.17|1899.17|1903.7|1903.7|1903.7|1903.7|1899.13|1899.13|0
1605522300000|2020-11-16 10:25:00|1903.66|1903.66|1903.78|1903.78|1903.92|1903.92|1903.26|1903.26|0
1605522600000|2020-11-16 10:30:00|1903.61|1903.61|1903.22|1903.22|1903.9|1903.9|1902.87|1902.87|0
1605522900000|2020-11-16 10:35:00|1903.11|1903.11|1903.87|1903.87|1904.08|1904.08|1903|1903|0
1605523200000|2020-11-16 10:40:00|1903.94|1903.94|1905.18|1905.18|1905.54|1905.54|1903.94|1903.94|0
1605523500000|2020-11-16 10:45:00|1905.41|1905.41|1906.79|1906.79|1906.92|1906.92|1905.41|1905.41|0
1605523800000|2020-11-16 10:50:00|1907.24|1907.24|1905|1905|1907.24|1907.24|1904.23|1904.23|0
1605524100000|2020-11-16 10:55:00|1904.78|1904.78|1904.59|1904.59|1904.78|1904.78|1903.78|1903.78|0
1605524400000|2020-11-16 11:00:00|1904.37|1904.37|1902.9|1902.9|1904.37|1904.37|1902.58|1902.58|0
1605524700000|2020-11-16 11:05:00|1902.45|1902.45|1901.06|1901.06|1902.45|1902.45|1900.63|1900.63|0
1605525000000|2020-11-16 11:10:00|1901.51|1901.51|1901.69|1901.69|1901.8|1901.8|1900.22|1900.22|0
1605525300000|2020-11-16 11:15:00|1901.01|1901.01|1901.4|1901.4|1902.46|1902.46|1900.87|1900.87|0
1605525600000|2020-11-16 11:20:00|1901.27|1901.27|1902.06|1902.06|1902.81|1902.81|1901.27|1901.27|0
1605525900000|2020-11-16 11:25:00|1902.28|1902.28|1902|1902|1902.87|1902.87|1901.83|1901.83|0
1605526200000|2020-11-16 11:30:00|1901.87|1901.87|1903.44|1903.44|1904.37|1904.37|1901.87|1901.87|0
1605526500000|2020-11-16 11:35:00|1903.33|1903.33|1903.22|1903.22|1904.25|1904.25|1902.52|1902.52|0
1605526800000|2020-11-16 11:40:00|1903|1903|1901.83|1901.83|1903.11|1903.11|1900.89|1900.89|0
1605527100000|2020-11-16 11:45:00|1902.05|1902.05|1902.83|1902.83|1902.83|1902.83|1901.53|1901.53|0
1605527400000|2020-11-16 11:50:00|1902.71|1902.71|1907.12|1907.12|1910.95|1910.95|1902.71|1902.71|0
1605527700000|2020-11-16 11:55:00|1907.27|1907.27|1905.06|1905.06|1912.27|1912.27|1905.06|1905.06|0
1605528000000|2020-11-16 12:00:00|1905.27|1905.27|1905.36|1905.36|1908.05|1908.05|1905.27|1905.27|0
1605528300000|2020-11-16 12:05:00|1905.46|1905.46|1906.55|1906.55|1906.62|1906.62|1903.84|1903.84|0
1605528600000|2020-11-16 12:10:00|1906.61|1906.61|1904.48|1904.48|1908.57|1908.57|1904.48|1904.48|0
1605528900000|2020-11-16 12:15:00|1904.55|1904.55|1907.32|1907.32|1907.59|1907.59|1904.55|1904.55|0
1605529200000|2020-11-16 12:20:00|1907.38|1907.38|1908.04|1908.04|1908.04|1908.04|1906.71|1906.71|0
1605529500000|2020-11-16 12:25:00|1907.91|1907.91|1907.77|1907.77|1908.79|1908.79|1907.15|1907.15|0
1605529800000|2020-11-16 12:30:00|1907.9|1907.9|1906.66|1906.66|1908.55|1908.55|1906.34|1906.34|0
1605530100000|2020-11-16 12:35:00|1906.77|1906.77|1906.95|1906.95|1907.17|1907.17|1906.27|1906.27|0
1605530400000|2020-11-16 12:40:00|1906.83|1906.83|1908.5|1908.5|1908.57|1908.57|1906.27|1906.27|0
1605530700000|2020-11-16 12:45:00|1908.39|1908.39|1908.79|1908.79|1908.92|1908.92|1907.83|1907.83|0
1605531000000|2020-11-16 12:50:00|1908.67|1908.67|1909.88|1909.88|1910.15|1910.15|1908.64|1908.64|0
1605531300000|2020-11-16 12:55:00|1909.77|1909.77|1913.24|1913.24|1913.24|1913.24|1909.71|1909.71|0
1605531600000|2020-11-16 13:00:00|1913.37|1913.37|1914.7|1914.7|1915.02|1915.02|1912.99|1912.99|0
1605531900000|2020-11-16 13:05:00|1914.83|1914.83|1911.8|1911.8|1915.34|1915.34|1911.69|1911.69|0
1605532200000|2020-11-16 13:10:00|1911.91|1911.91|1913.44|1913.44|1913.44|1913.44|1910.68|1910.68|0
1605532500000|2020-11-16 13:15:00|1914.12|1914.12|1912.46|1912.46|1914.34|1914.34|1911.46|1911.46|0
1605532800000|2020-11-16 13:20:00|1912.16|1912.16|1915.88|1915.88|1915.9|1915.9|1912.16|1912.16|0
1605533100000|2020-11-16 13:25:00|1916.1|1916.1|1916.19|1916.19|1917.95|1917.95|1916.03|1916.03|0
1605533400000|2020-11-16 13:30:00|1916.06|1916.06|1916.65|1916.65|1916.65|1916.65|1915.01|1915.01|0
1605533700000|2020-11-16 13:35:00|1916.72|1916.72|1912.55|1912.55|1916.96|1916.96|1912.55|1912.55|0
1605534000000|2020-11-16 13:40:00|1912.43|1912.43|1912.07|1912.07|1912.94|1912.94|1911.98|1911.98|0
1605534300000|2020-11-16 13:45:00|1911.94|1911.94|1912.65|1912.65|1913.36|1913.36|1911.94|1911.94|0
1605534600000|2020-11-16 13:50:00|1912.77|1912.77|1913.03|1913.03|1914.08|1914.08|1912.45|1912.45|0
1605534900000|2020-11-16 13:55:00|1913.1|1913.1|1912.71|1912.71|1913.55|1913.55|1911.32|1911.32|0
1605535200000|2020-11-16 14:00:00|1912.83|1912.83|1912.43|1912.43|1913.88|1913.88|1912.43|1912.43|0
1605535500000|2020-11-16 14:05:00|1912.54|1912.54|1912.8|1912.8|1915.2|1915.2|1912.37|1912.37|0
1605535800000|2020-11-16 14:10:00|1912.73|1912.73|1911.94|1911.94|1913.47|1913.47|1911.65|1911.65|0
1605536100000|2020-11-16 14:15:00|1911.82|1911.82|1911.62|1911.62|1912.41|1912.41|1910.98|1910.98|0
1605536400000|2020-11-16 14:20:00|1911.85|1911.85|1909.87|1909.87|1912.01|1912.01|1909.87|1909.87|0
1605536700000|2020-11-16 14:25:00|1909.83|1909.83|1910.69|1910.69|1912.06|1912.06|1909.8|1909.8|0
1605537000000|2020-11-16 14:30:00|1910.72|1910.72|1909.08|1909.08|1911.7|1911.7|1909.08|1909.08|0
1605537300000|2020-11-16 14:35:00|1909.42|1909.42|1912.2|1912.2|1912.57|1912.57|1909.42|1909.42|0
1605537600000|2020-11-16 14:40:00|1912.43|1912.43|1915.37|1915.37|1915.74|1915.74|1912.43|1912.43|0
1605537900000|2020-11-16 14:45:00|1915.49|1915.49|1919.45|1919.45|1919.45|1919.45|1915.33|1915.33|0
1605538200000|2020-11-16 14:50:00|1919.31|1919.31|1918.44|1918.44|1921.55|1921.55|1918.02|1918.02|0
1605538500000|2020-11-16 14:55:00|1918.21|1918.21|1919.18|1919.18|1919.41|1919.41|1917.55|1917.55|0
1605538800000|2020-11-16 15:00:00|1918.95|1918.95|1918.7|1918.7|1920.27|1920.27|1917.83|1917.83|0
1605539100000|2020-11-16 15:05:00|1918.64|1918.64|1919.22|1919.22|1920.39|1920.39|1918.64|1918.64|0
1605539400000|2020-11-16 15:10:00|1919.09|1919.09|1919.5|1919.5|1920.46|1920.46|1918.57|1918.57|0
1605539700000|2020-11-16 15:15:00|1919.56|1919.56|1921.8|1921.8|1922.93|1922.93|1919.25|1919.25|0
1605540000000|2020-11-16 15:20:00|1921.83|1921.83|1919.25|1919.25|1921.85|1921.85|1919|1919|0
1605540300000|2020-11-16 15:25:00|1919.28|1919.28|1918.08|1918.08|1919.5|1919.5|1917.44|1917.44|0
1605540600000|2020-11-16 15:30:00|1918.02|1918.02|1916.61|1916.61|1918.51|1918.51|1916.38|1916.38|0
1605540900000|2020-11-16 15:35:00|1916.38|1916.38|1914.76|1914.76|1917.17|1917.17|1914.03|1914.03|0
1605541200000|2020-11-16 15:40:00|1914.54|1914.54|1913.07|1913.07|1914.76|1914.76|1911.6|1911.6|0
1605541500000|2020-11-16 15:45:00|1912.94|1912.94|1913.16|1913.16|1913.94|1913.94|1912.27|1912.27|0
1605541800000|2020-11-16 15:50:00|1913.04|1913.04|1912.67|1912.67|1913.65|1913.65|1912.52|1912.52|0
1605542100000|2020-11-16 15:55:00|1912.96|1912.96|1913.54|1913.54|1913.59|1913.59|1912.07|1912.07|0
1605542400000|2020-11-16 16:00:00|1913.48|1913.48|1911.49|1911.49|1913.92|1913.92|1911.36|1911.36|0
1605542700000|2020-11-16 16:05:00|1911.71|1911.71|1910.64|1910.64|1911.85|1911.85|1910.31|1910.31|0
1605543000000|2020-11-16 16:10:00|1910.75|1910.75|1911.55|1911.55|1912.94|1912.94|1910.75|1910.75|0
1605543300000|2020-11-16 16:15:00|1911.7|1911.7|1910.97|1910.97|1912.68|1912.68|1910.72|1910.72|0
1605543600000|2020-11-16 16:20:00|1910.91|1910.91|1911.06|1911.06|1911.36|1911.36|1910.07|1910.07|0
1605543900000|2020-11-16 16:25:00|1910.93|1910.93|1911.53|1911.53|1911.78|1911.78|1909.87|1909.87|0
1605600900000|2020-11-17 08:15:00|1914.32|1914.32|1911.84|1911.84|1915.22|1915.22|1911.45|1911.45|0
1605601200000|2020-11-17 08:20:00|1912.18|1912.18|1914.46|1914.46|1915|1915|1912.18|1912.18|0
1605601500000|2020-11-17 08:25:00|1915.05|1915.05|1911.15|1911.15|1915.63|1915.63|1910.95|1910.95|0
1605601800000|2020-11-17 08:30:00|1911.6|1911.6|1912.03|1912.03|1912.13|1912.13|1910.36|1910.36|0
1605602100000|2020-11-17 08:35:00|1912.27|1912.27|1911.1|1911.1|1912.65|1912.65|1909.91|1909.91|0
1605602400000|2020-11-17 08:40:00|1911.16|1911.16|1914.01|1914.01|1914.01|1914.01|1911.16|1911.16|0
1605602700000|2020-11-17 08:45:00|1914.23|1914.23|1914.17|1914.17|1914.87|1914.87|1913.45|1913.45|0
1605603000000|2020-11-17 08:50:00|1914.2|1914.2|1913.79|1913.79|1914.95|1914.95|1913.28|1913.28|0
1605603300000|2020-11-17 08:55:00|1914.01|1914.01|1912.5|1912.5|1914.13|1914.13|1911.11|1911.11|0
1605603600000|2020-11-17 09:00:00|1912.46|1912.46|1915.81|1915.81|1916.79|1916.79|1912.46|1912.46|0
1605603900000|2020-11-17 09:05:00|1915.74|1915.74|1911.97|1911.97|1915.79|1915.79|1911.8|1911.8|0
1605604200000|2020-11-17 09:10:00|1911.52|1911.52|1911.41|1911.41|1912|1912|1911|1911|0
1605604500000|2020-11-17 09:15:00|1911.18|1911.18|1911.71|1911.71|1911.71|1911.71|1909.95|1909.95|0
1605604800000|2020-11-17 09:20:00|1911.82|1911.82|1913.44|1913.44|1913.44|1913.44|1911.82|1911.82|0
1605605100000|2020-11-17 09:25:00|1913.21|1913.21|1913.19|1913.19|1913.21|1913.21|1912.13|1912.13|0
1605605400000|2020-11-17 09:30:00|1913.39|1913.39|1914.23|1914.23|1914.38|1914.38|1912.53|1912.53|0
1605605700000|2020-11-17 09:35:00|1914.16|1914.16|1913.65|1913.65|1914.83|1914.83|1913.65|1913.65|0
1605606000000|2020-11-17 09:40:00|1913.51|1913.51|1913.1|1913.1|1913.51|1913.51|1911.01|1911.01|0
1605606300000|2020-11-17 09:45:00|1913.54|1913.54|1912.52|1912.52|1914.44|1914.44|1912.52|1912.52|0
1605606600000|2020-11-17 09:50:00|1912.45|1912.45|1911.43|1911.43|1912.45|1912.45|1911.14|1911.14|0
1605606900000|2020-11-17 09:55:00|1911.36|1911.36|1910.04|1910.04|1911.71|1911.71|1910.04|1910.04|0
1605607200000|2020-11-17 10:00:00|1909.93|1909.93|1908.84|1908.84|1910.16|1910.16|1908.39|1908.39|0
1605607500000|2020-11-17 10:05:00|1909.07|1909.07|1907.15|1907.15|1909.23|1909.23|1906.67|1906.67|0
1605607800000|2020-11-17 10:10:00|1907.08|1907.08|1905.26|1905.26|1907.41|1907.41|1905.26|1905.26|0
1605608100000|2020-11-17 10:15:00|1905.33|1905.33|1905.99|1905.99|1905.99|1905.99|1904.54|1904.54|0
1605608400000|2020-11-17 10:20:00|1906.12|1906.12|1906.48|1906.48|1906.51|1906.51|1905.91|1905.91|0
1605608700000|2020-11-17 10:25:00|1906.38|1906.38|1904.84|1904.84|1906.38|1906.38|1904.66|1904.66|0
1605609000000|2020-11-17 10:30:00|1904.72|1904.72|1903.51|1903.51|1904.92|1904.92|1903.51|1903.51|0
1605609300000|2020-11-17 10:35:00|1903.61|1903.61|1901.82|1901.82|1903.82|1903.82|1901.82|1901.82|0
1605609600000|2020-11-17 10:40:00|1901.71|1901.71|1900.44|1900.44|1901.71|1901.71|1899.49|1899.49|0
1605609900000|2020-11-17 10:45:00|1900.22|1900.22|1899.12|1899.12|1900.88|1900.88|1898.42|1898.42|0
1605610200000|2020-11-17 10:50:00|1899.23|1899.23|1901.26|1901.26|1901.37|1901.37|1899.23|1899.23|0
1605610500000|2020-11-17 10:55:00|1901.15|1901.15|1900|1900|1901.15|1901.15|1899.77|1899.77|0
1605610800000|2020-11-17 11:00:00|1900.03|1900.03|1899.1|1899.1|1900.43|1900.43|1899.1|1899.1|0
1605611100000|2020-11-17 11:05:00|1899.22|1899.22|1898.46|1898.46|1899.78|1899.78|1898.39|1898.39|0
1605611400000|2020-11-17 11:10:00|1898.6|1898.6|1895.28|1895.28|1898.6|1898.6|1894.38|1894.38|0
1605611700000|2020-11-17 11:15:00|1895.18|1895.18|1895.36|1895.36|1896.68|1896.68|1895.18|1895.18|0
1605612000000|2020-11-17 11:20:00|1895.14|1895.14|1893.29|1893.29|1895.14|1895.14|1893.29|1893.29|0
1605612300000|2020-11-17 11:25:00|1893.74|1893.74|1893.78|1893.78|1893.82|1893.82|1892.2|1892.2|0
1605612600000|2020-11-17 11:30:00|1893.55|1893.55|1894.92|1894.92|1896.99|1896.99|1892.98|1892.98|0
1605612900000|2020-11-17 11:35:00|1894.78|1894.78|1893.65|1893.65|1894.81|1894.81|1892.91|1892.91|0
1605613200000|2020-11-17 11:40:00|1893.58|1893.58|1891.5|1891.5|1893.58|1893.58|1891.5|1891.5|0
1605613500000|2020-11-17 11:45:00|1891.05|1891.05|1891.55|1891.55|1892.06|1892.06|1889.84|1889.84|0
1605613800000|2020-11-17 11:50:00|1891.62|1891.62|1890.53|1890.53|1891.98|1891.98|1890.08|1890.08|0
1605614100000|2020-11-17 11:55:00|1890.42|1890.42|1890.55|1890.55|1890.99|1890.99|1890.12|1890.12|0
1605614400000|2020-11-17 12:00:00|1890.41|1890.41|1892.57|1892.57|1892.57|1892.57|1890.2|1890.2|0
1605614700000|2020-11-17 12:05:00|1892.79|1892.79|1893.03|1893.03|1894.36|1894.36|1892.67|1892.67|0
1605615000000|2020-11-17 12:10:00|1892.9|1892.9|1893.51|1893.51|1893.53|1893.53|1892.47|1892.47|0
1605615300000|2020-11-17 12:15:00|1893.62|1893.62|1893.03|1893.03|1893.77|1893.77|1892.98|1892.98|0
1605615600000|2020-11-17 12:20:00|1893.18|1893.18|1891.63|1891.63|1893.18|1893.18|1891.63|1891.63|0
1605615900000|2020-11-17 12:25:00|1891.52|1891.52|1890.8|1890.8|1891.52|1891.52|1890.41|1890.41|0
1605616200000|2020-11-17 12:30:00|1891.02|1891.02|1891.39|1891.39|1891.44|1891.44|1890.87|1890.87|0
1605616500000|2020-11-17 12:35:00|1891.52|1891.52|1890.32|1890.32|1891.71|1891.71|1890.06|1890.06|0
1605616800000|2020-11-17 12:40:00|1890.1|1890.1|1887.38|1887.38|1890.1|1890.1|1887.38|1887.38|0
1605617100000|2020-11-17 12:45:00|1887.61|1887.61|1888.22|1888.22|1888.53|1888.53|1887.38|1887.38|0
1605617400000|2020-11-17 12:50:00|1888.33|1888.33|1887.29|1887.29|1888.67|1888.67|1886.93|1886.93|0
1605617700000|2020-11-17 12:55:00|1887.51|1887.51|1886.37|1886.37|1887.55|1887.55|1884.6|1884.6|0
1605618000000|2020-11-17 13:00:00|1886.64|1886.64|1887.26|1887.26|1887.37|1887.37|1886.38|1886.38|0
1605618300000|2020-11-17 13:05:00|1887.14|1887.14|1887.51|1887.51|1887.51|1887.51|1886.51|1886.51|0
1605618600000|2020-11-17 13:10:00|1887.57|1887.57|1887.37|1887.37|1887.96|1887.96|1886.69|1886.69|0
1605618900000|2020-11-17 13:15:00|1887.59|1887.59|1888.45|1888.45|1888.45|1888.45|1887.48|1887.48|0
1605619200000|2020-11-17 13:20:00|1888.51|1888.51|1892.09|1892.09|1892.16|1892.16|1888.51|1888.51|0
1605619500000|2020-11-17 13:25:00|1892.2|1892.2|1889.63|1889.63|1892.38|1892.38|1889.52|1889.52|0
1605619800000|2020-11-17 13:30:00|1889.57|1889.57|1888.48|1888.48|1889.57|1889.57|1887.72|1887.72|0
1605620100000|2020-11-17 13:35:00|1888.55|1888.55|1888.92|1888.92|1889.1|1889.1|1888.32|1888.32|0
1605620400000|2020-11-17 13:40:00|1888.7|1888.7|1886.93|1886.93|1888.72|1888.72|1886.7|1886.7|0
1605620700000|2020-11-17 13:45:00|1887.15|1887.15|1886.24|1886.24|1887.28|1887.28|1885.86|1885.86|0
1605621000000|2020-11-17 13:50:00|1886.02|1886.02|1885.17|1885.17|1886.19|1886.19|1885.05|1885.05|0
1605621300000|2020-11-17 13:55:00|1884.95|1884.95|1886.82|1886.82|1887.05|1887.05|1884.82|1884.82|0
1605621600000|2020-11-17 14:00:00|1886.94|1886.94|1887.45|1887.45|1887.74|1887.74|1886|1886|0
1605621900000|2020-11-17 14:05:00|1887.34|1887.34|1884.68|1884.68|1887.34|1887.34|1884.68|1884.68|0
1605622200000|2020-11-17 14:10:00|1884.9|1884.9|1886.37|1886.37|1886.37|1886.37|1884.86|1884.86|0
1605622500000|2020-11-17 14:15:00|1886.31|1886.31|1889.05|1889.05|1889.05|1889.05|1886.31|1886.31|0
1605622800000|2020-11-17 14:20:00|1889.01|1889.01|1887.3|1887.3|1889.01|1889.01|1887.3|1887.3|0
1605623100000|2020-11-17 14:25:00|1887.41|1887.41|1889.5|1889.5|1889.5|1889.5|1886.39|1886.39|0
1605623400000|2020-11-17 14:30:00|1889.67|1889.67|1891.03|1891.03|1892.51|1892.51|1889.67|1889.67|0
1605623700000|2020-11-17 14:35:00|1890.8|1890.8|1887.89|1887.89|1890.8|1890.8|1887.77|1887.77|0
1605624000000|2020-11-17 14:40:00|1887.82|1887.82|1886.08|1886.08|1887.82|1887.82|1884.94|1884.94|0
1605624300000|2020-11-17 14:45:00|1886.3|1886.3|1885.19|1885.19|1886.3|1886.3|1884.26|1884.26|0
1605624600000|2020-11-17 14:50:00|1885.3|1885.3|1886.88|1886.88|1886.88|1886.88|1884.37|1884.37|0
1605624900000|2020-11-17 14:55:00|1886.95|1886.95|1885.3|1885.3|1887.96|1887.96|1885.1|1885.1|0
1605625200000|2020-11-17 15:00:00|1885.19|1885.19|1884.59|1884.59|1885.26|1885.26|1884.25|1884.25|0
1605625500000|2020-11-17 15:05:00|1884.48|1884.48|1883.38|1883.38|1884.81|1884.81|1883.38|1883.38|0
1605625800000|2020-11-17 15:10:00|1883.16|1883.16|1886.4|1886.4|1886.46|1886.46|1882.87|1882.87|0
1605626100000|2020-11-17 15:15:00|1886.33|1886.33|1886.2|1886.2|1887.62|1887.62|1885.56|1885.56|0
1605626400000|2020-11-17 15:20:00|1886.14|1886.14|1885.06|1885.06|1886.38|1886.38|1884.36|1884.36|0
1605626700000|2020-11-17 15:25:00|1885.13|1885.13|1887.96|1887.96|1887.96|1887.96|1884.86|1884.86|0
1605627000000|2020-11-17 15:30:00|1888.18|1888.18|1889.89|1889.89|1890.83|1890.83|1888.18|1888.18|0
1605627300000|2020-11-17 15:35:00|1889.78|1889.78|1890.83|1890.83|1890.91|1890.91|1889.78|1889.78|0
1605627600000|2020-11-17 15:40:00|1890.9|1890.9|1892.08|1892.08|1892.2|1892.2|1890|1890|0
1605627900000|2020-11-17 15:45:00|1892.53|1892.53|1893.2|1893.2|1893.81|1893.81|1892.31|1892.31|0
1605628200000|2020-11-17 15:50:00|1893.24|1893.24|1894.35|1894.35|1894.38|1894.38|1892.9|1892.9|0
1605628500000|2020-11-17 15:55:00|1894.38|1894.38|1893.14|1893.14|1895.33|1895.33|1893.14|1893.14|0
1605628800000|2020-11-17 16:00:00|1893.08|1893.08|1893.75|1893.75|1893.88|1893.88|1892.39|1892.39|0
1605629100000|2020-11-17 16:05:00|1893.78|1893.78|1893.2|1893.2|1894.76|1894.76|1893.05|1893.05|0
1605629400000|2020-11-17 16:10:00|1893.23|1893.23|1894.28|1894.28|1896.09|1896.09|1893.09|1893.09|0
1605629700000|2020-11-17 16:15:00|1894.51|1894.51|1892.57|1892.57|1895.08|1895.08|1892.57|1892.57|0
1605630000000|2020-11-17 16:20:00|1892.68|1892.68|1891.36|1891.36|1893.2|1893.2|1890.92|1890.92|0
1605630300000|2020-11-17 16:25:00|1891.14|1891.14|1890.33|1890.33|1891.32|1891.32|1890.01|1890.01|0
1605687300000|2020-11-18 08:15:00|1909.35|1909.35|1920.13|1920.13|1922.4|1922.4|1909.25|1909.25|0
1605687600000|2020-11-18 08:20:00|1920.01|1920.01|1924.28|1924.28|1925.71|1925.71|1919.88|1919.88|0
1605687900000|2020-11-18 08:25:00|1924.18|1924.18|1923.27|1923.27|1924.94|1924.94|1921.92|1921.92|0
1605688200000|2020-11-18 08:30:00|1923.44|1923.44|1923.03|1923.03|1925.88|1925.88|1922.51|1922.51|0
1605688500000|2020-11-18 08:35:00|1923.14|1923.14|1926.15|1926.15|1926.66|1926.66|1922.99|1922.99|0
1605688800000|2020-11-18 08:40:00|1926.08|1926.08|1922.55|1922.55|1926.08|1926.08|1921.17|1921.17|0
1605689100000|2020-11-18 08:45:00|1922.35|1922.35|1918.86|1918.86|1922.45|1922.45|1917.88|1917.88|0
1605689400000|2020-11-18 08:50:00|1918.63|1918.63|1923.78|1923.78|1924.13|1924.13|1917.04|1917.04|0
1605689700000|2020-11-18 08:55:00|1924.24|1924.24|1927.21|1927.21|1927.24|1927.24|1924.24|1924.24|0
1605690000000|2020-11-18 09:00:00|1927.1|1927.1|1930.87|1930.87|1932.25|1932.25|1927.1|1927.1|0
1605690300000|2020-11-18 09:05:00|1931.34|1931.34|1932.14|1932.14|1932.49|1932.49|1930.52|1930.52|0
1605690600000|2020-11-18 09:10:00|1932.36|1932.36|1930.45|1930.45|1932.36|1932.36|1930.04|1930.04|0
1605690900000|2020-11-18 09:15:00|1930.67|1930.67|1932.35|1932.35|1932.38|1932.38|1929.96|1929.96|0
1605691200000|2020-11-18 09:20:00|1932.55|1932.55|1938.25|1938.25|1938.25|1938.25|1932.45|1932.45|0
1605691500000|2020-11-18 09:25:00|1937.96|1937.96|1941.58|1941.58|1942.28|1942.28|1937.96|1937.96|0
1605691800000|2020-11-18 09:30:00|1941.77|1941.77|1940.35|1940.35|1942.25|1942.25|1938.14|1938.14|0
1605692100000|2020-11-18 09:35:00|1940.57|1940.57|1937.88|1937.88|1940.96|1940.96|1937.73|1937.73|0
1605692400000|2020-11-18 09:40:00|1938.1|1938.1|1938.89|1938.89|1939.73|1939.73|1938.1|1938.1|0
1605692700000|2020-11-18 09:45:00|1939.12|1939.12|1937.13|1937.13|1940.01|1940.01|1936.79|1936.79|0
1605693000000|2020-11-18 09:50:00|1937.4|1937.4|1937.97|1937.97|1937.97|1937.97|1936.42|1936.42|0
1605693300000|2020-11-18 09:55:00|1938.19|1938.19|1938.52|1938.52|1939.03|1939.03|1937.9|1937.9|0
1605693600000|2020-11-18 10:00:00|1938.19|1938.19|1935.46|1935.46|1938.19|1938.19|1935.35|1935.35|0
1605693900000|2020-11-18 10:05:00|1935.35|1935.35|1939.65|1939.65|1939.65|1939.65|1934.41|1934.41|0
1605694200000|2020-11-18 10:10:00|1939.75|1939.75|1939.61|1939.61|1940.57|1940.57|1938.5|1938.5|0
1605694500000|2020-11-18 10:15:00|1940.06|1940.06|1938.64|1938.64|1940.94|1940.94|1938.47|1938.47|0
1605694800000|2020-11-18 10:20:00|1938.76|1938.76|1939.71|1939.71|1939.98|1939.98|1938.3|1938.3|0
1605695100000|2020-11-18 10:25:00|1940.19|1940.19|1939.69|1939.69|1940.77|1940.77|1939.69|1939.69|0
1605695400000|2020-11-18 10:30:00|1939.47|1939.47|1940.37|1940.37|1941.07|1941.07|1938.79|1938.79|0
1605695700000|2020-11-18 10:35:00|1940.15|1940.15|1938.93|1938.93|1940.15|1940.15|1938.33|1938.33|0
1605696000000|2020-11-18 10:40:00|1938.76|1938.76|1941.05|1941.05|1941.07|1941.07|1938.53|1938.53|0
1605696300000|2020-11-18 10:45:00|1941.19|1941.19|1941.43|1941.43|1942.01|1942.01|1941.08|1941.08|0
1605696600000|2020-11-18 10:50:00|1941.21|1941.21|1943.84|1943.84|1945.86|1945.86|1941.21|1941.21|0
1605696900000|2020-11-18 10:55:00|1943.62|1943.62|1942.18|1942.18|1943.62|1943.62|1941.98|1941.98|0
1605697200000|2020-11-18 11:00:00|1941.79|1941.79|1941.37|1941.37|1942.39|1942.39|1940.66|1940.66|0
1605697500000|2020-11-18 11:05:00|1941.33|1941.33|1944.49|1944.49|1944.73|1944.73|1941.19|1941.19|0
1605697800000|2020-11-18 11:10:00|1944.38|1944.38|1942.79|1942.79|1944.75|1944.75|1941.78|1941.78|0
1605698100000|2020-11-18 11:15:00|1942.35|1942.35|1947.79|1947.79|1948.17|1948.17|1942.35|1942.35|0
1605698400000|2020-11-18 11:20:00|1948.02|1948.02|1948.29|1948.29|1949.44|1949.44|1947.88|1947.88|0
1605698700000|2020-11-18 11:25:00|1947.99|1947.99|1945.8|1945.8|1947.99|1947.99|1943.98|1943.98|0
1605699000000|2020-11-18 11:30:00|1945.77|1945.77|1944.65|1944.65|1945.77|1945.77|1944.36|1944.36|0
1605699300000|2020-11-18 11:35:00|1944.54|1944.54|1943.75|1943.75|1944.95|1944.95|1943.25|1943.25|0
1605699600000|2020-11-18 11:40:00|1943.97|1943.97|1942.36|1942.36|1945.16|1945.16|1942.13|1942.13|0
1605699900000|2020-11-18 11:45:00|1942.7|1942.7|1940.96|1940.96|1944.83|1944.83|1940.7|1940.7|0
1605700200000|2020-11-18 11:50:00|1941.19|1941.19|1942.32|1942.32|1943.91|1943.91|1940.8|1940.8|0
1605700500000|2020-11-18 11:55:00|1942.46|1942.46|1939.89|1939.89|1942.7|1942.7|1939.89|1939.89|0
1605700800000|2020-11-18 12:00:00|1939.85|1939.85|1941.54|1941.54|1941.57|1941.57|1939|1939|0
1605701100000|2020-11-18 12:05:00|1941.2|1941.2|1945.26|1945.26|1945.59|1945.59|1941.2|1941.2|0
1605701400000|2020-11-18 12:10:00|1945.04|1945.04|1945.1|1945.1|1945.61|1945.61|1943.76|1943.76|0
1605701700000|2020-11-18 12:15:00|1945.34|1945.34|1945.67|1945.67|1946.94|1946.94|1945.03|1945.03|0
1605702000000|2020-11-18 12:20:00|1945.79|1945.79|1943.16|1943.16|1945.79|1945.79|1943.16|1943.16|0
1605702300000|2020-11-18 12:25:00|1943.02|1943.02|1945.13|1945.13|1945.13|1945.13|1942.13|1942.13|0
1605702600000|2020-11-18 12:30:00|1945.25|1945.25|1944.42|1944.42|1945.25|1945.25|1943.72|1943.72|0
1605702900000|2020-11-18 12:35:00|1944.55|1944.55|1945.01|1945.01|1945.77|1945.77|1944.25|1944.25|0
1605703200000|2020-11-18 12:40:00|1944.78|1944.78|1944.91|1944.91|1945.67|1945.67|1944.71|1944.71|0
1605703500000|2020-11-18 12:45:00|1944.64|1944.64|1943.96|1943.96|1944.87|1944.87|1943.54|1943.54|0
1605703800000|2020-11-18 12:50:00|1943.76|1943.76|1943.16|1943.16|1943.88|1943.88|1942.79|1942.79|0
1605704100000|2020-11-18 12:55:00|1943.13|1943.13|1943.83|1943.83|1943.84|1943.84|1942.89|1942.89|0
1605704400000|2020-11-18 13:00:00|1943.89|1943.89|1944.26|1944.26|1944.26|1944.26|1943.04|1943.04|0
1605704700000|2020-11-18 13:05:00|1944.39|1944.39|1944.01|1944.01|1945.24|1945.24|1944.01|1944.01|0
1605705000000|2020-11-18 13:10:00|1943.91|1943.91|1942.97|1942.97|1944.1|1944.1|1942.37|1942.37|0
1605705300000|2020-11-18 13:15:00|1943.2|1943.2|1942.64|1942.64|1943.32|1943.32|1942.46|1942.46|0
1605705600000|2020-11-18 13:20:00|1942.47|1942.47|1944.82|1944.82|1944.82|1944.82|1941.87|1941.87|0
1605705900000|2020-11-18 13:25:00|1944.95|1944.95|1943.8|1943.8|1945.43|1945.43|1943.51|1943.51|0
1605706200000|2020-11-18 13:30:00|1943.91|1943.91|1944.1|1944.1|1944.13|1944.13|1942.4|1942.4|0
1605706500000|2020-11-18 13:35:00|1943.97|1943.97|1941.14|1941.14|1944.04|1944.04|1941.14|1941.14|0
1605706800000|2020-11-18 13:40:00|1941.27|1941.27|1942.08|1942.08|1942.24|1942.24|1940.46|1940.46|0
1605707100000|2020-11-18 13:45:00|1942.12|1942.12|1943.1|1943.1|1943.1|1943.1|1941.77|1941.77|0
1605707400000|2020-11-18 13:50:00|1942.84|1942.84|1943.43|1943.43|1943.73|1943.73|1942.5|1942.5|0
1605707700000|2020-11-18 13:55:00|1943.5|1943.5|1942.6|1942.6|1943.7|1943.7|1942.6|1942.6|0
1605708000000|2020-11-18 14:00:00|1942.5|1942.5|1938.91|1938.91|1942.72|1942.72|1938.91|1938.91|0
1605708300000|2020-11-18 14:05:00|1939.01|1939.01|1939.14|1939.14|1940.43|1940.43|1938.59|1938.59|0
1605708600000|2020-11-18 14:10:00|1939|1939|1940.31|1940.31|1940.78|1940.78|1939|1939|0
1605708900000|2020-11-18 14:15:00|1940.44|1940.44|1942.29|1942.29|1942.29|1942.29|1940.21|1940.21|0
1605709200000|2020-11-18 14:20:00|1942.08|1942.08|1943.23|1943.23|1943.8|1943.8|1942.05|1942.05|0
1605709500000|2020-11-18 14:25:00|1943.06|1943.06|1942.28|1942.28|1943.12|1943.12|1941.24|1941.24|0
1605709800000|2020-11-18 14:30:00|1942.05|1942.05|1943.23|1943.23|1945.05|1945.05|1941.44|1941.44|0
1605710100000|2020-11-18 14:35:00|1943|1943|1943.16|1943.16|1945.8|1945.8|1942.69|1942.69|0
1605710400000|2020-11-18 14:40:00|1942.93|1942.93|1940.64|1940.64|1943.32|1943.32|1940.64|1940.64|0
1605710700000|2020-11-18 14:45:00|1939.96|1939.96|1941.33|1941.33|1941.7|1941.7|1939.51|1939.51|0
1605711000000|2020-11-18 14:50:00|1941.46|1941.46|1936.58|1936.58|1941.46|1941.46|1935.95|1935.95|0
1605711300000|2020-11-18 14:55:00|1936.81|1936.81|1940.11|1940.11|1940.11|1940.11|1935.97|1935.97|0
1605711600000|2020-11-18 15:00:00|1940.45|1940.45|1940.49|1940.49|1940.96|1940.96|1938.64|1938.64|0
1605711900000|2020-11-18 15:05:00|1940.45|1940.45|1940.24|1940.24|1940.94|1940.94|1939.4|1939.4|0
1605712200000|2020-11-18 15:10:00|1940.41|1940.41|1943.88|1943.88|1943.93|1943.93|1940.41|1940.41|0
1605712500000|2020-11-18 15:15:00|1944.1|1944.1|1945.98|1945.98|1946.57|1946.57|1944|1944|0
1605712800000|2020-11-18 15:20:00|1946.09|1946.09|1946.67|1946.67|1946.97|1946.97|1945.76|1945.76|0
1605713100000|2020-11-18 15:25:00|1946.45|1946.45|1946.14|1946.14|1946.67|1946.67|1945.9|1945.9|0
1605713400000|2020-11-18 15:30:00|1946.02|1946.02|1945.77|1945.77|1946.28|1946.28|1944.7|1944.7|0
1605713700000|2020-11-18 15:35:00|1946.21|1946.21|1947.87|1947.87|1947.98|1947.98|1946.07|1946.07|0
1605714000000|2020-11-18 15:40:00|1948.02|1948.02|1947.34|1947.34|1948.65|1948.65|1947.27|1947.27|0
1605714300000|2020-11-18 15:45:00|1947.56|1947.56|1949.06|1949.06|1949.8|1949.8|1947.56|1947.56|0
1605714600000|2020-11-18 15:50:00|1949.13|1949.13|1950.27|1950.27|1950.27|1950.27|1948.89|1948.89|0
1605714900000|2020-11-18 15:55:00|1950.39|1950.39|1948.93|1948.93|1950.39|1950.39|1948.9|1948.9|0
1605715200000|2020-11-18 16:00:00|1948.8|1948.8|1948.24|1948.24|1948.94|1948.94|1947.17|1947.17|0
1605715500000|2020-11-18 16:05:00|1948.11|1948.11|1949.59|1949.59|1949.95|1949.95|1947.85|1947.85|0
1605715800000|2020-11-18 16:10:00|1949.72|1949.72|1951.3|1951.3|1951.56|1951.56|1949.36|1949.36|0
1605716100000|2020-11-18 16:15:00|1951.19|1951.19|1949.79|1949.79|1951.74|1951.74|1949.79|1949.79|0
1605716400000|2020-11-18 16:20:00|1949.83|1949.83|1952.5|1952.5|1952.96|1952.96|1949.54|1949.54|0
1605716700000|2020-11-18 16:25:00|1952.35|1952.35|1950.5|1950.5|1952.93|1952.93|1949.81|1949.81|0
1605773700000|2020-11-19 08:15:00|1943.69|1943.69|1946.6|1946.6|1948.83|1948.83|1943.19|1943.19|0
1605774000000|2020-11-19 08:20:00|1945.92|1945.92|1948.96|1948.96|1948.96|1948.96|1945.02|1945.02|0
1605774300000|2020-11-19 08:25:00|1949.16|1949.16|1946.91|1946.91|1949.16|1949.16|1945.5|1945.5|0
1605774600000|2020-11-19 08:30:00|1946.71|1946.71|1949.46|1949.46|1949.61|1949.61|1945.45|1945.45|0
1605774900000|2020-11-19 08:35:00|1949.35|1949.35|1946.48|1946.48|1949.35|1949.35|1945.43|1945.43|0
1605775200000|2020-11-19 08:40:00|1946.25|1946.25|1946.84|1946.84|1947.17|1947.17|1946.23|1946.23|0
1605775500000|2020-11-19 08:45:00|1947.07|1947.07|1941.93|1941.93|1947.07|1947.07|1941.73|1941.73|0
1605775800000|2020-11-19 08:50:00|1941.7|1941.7|1943.65|1943.65|1944.48|1944.48|1941.7|1941.7|0
1605776100000|2020-11-19 08:55:00|1943.38|1943.38|1944.24|1944.24|1944.58|1944.58|1942.66|1942.66|0
1605776400000|2020-11-19 09:00:00|1944.68|1944.68|1943.07|1943.07|1946.08|1946.08|1942.85|1942.85|0
1605776700000|2020-11-19 09:05:00|1942.97|1942.97|1942.65|1942.65|1943.3|1943.3|1941.97|1941.97|0
1605777000000|2020-11-19 09:10:00|1942.54|1942.54|1944.72|1944.72|1945.24|1945.24|1941.83|1941.83|0
1605777300000|2020-11-19 09:15:00|1944.75|1944.75|1944.77|1944.77|1944.99|1944.99|1944.23|1944.23|0
1605777600000|2020-11-19 09:20:00|1944.43|1944.43|1946.46|1946.46|1946.46|1946.46|1944.08|1944.08|0
1605777900000|2020-11-19 09:25:00|1947.2|1947.2|1946.46|1946.46|1947.78|1947.78|1946.06|1946.06|0
1605778200000|2020-11-19 09:30:00|1946.33|1946.33|1944.99|1944.99|1946.62|1946.62|1944.99|1944.99|0
1605778500000|2020-11-19 09:35:00|1945.13|1945.13|1944.42|1944.42|1945.15|1945.15|1943.49|1943.49|0
1605778800000|2020-11-19 09:40:00|1944.31|1944.31|1947.98|1947.98|1947.98|1947.98|1944.14|1944.14|0
1605779100000|2020-11-19 09:45:00|1948.1|1948.1|1948.34|1948.34|1948.61|1948.61|1947.58|1947.58|0
1605779400000|2020-11-19 09:50:00|1948.68|1948.68|1950.23|1950.23|1950.23|1950.23|1948.23|1948.23|0
1605779700000|2020-11-19 09:55:00|1950.12|1950.12|1950.51|1950.51|1951.51|1951.51|1949.66|1949.66|0
1605780000000|2020-11-19 10:00:00|1950.39|1950.39|1949.7|1949.7|1950.5|1950.5|1948.66|1948.66|0
1605780300000|2020-11-19 10:05:00|1949.64|1949.64|1947.51|1947.51|1949.64|1949.64|1946.98|1946.98|0
1605780600000|2020-11-19 10:10:00|1947.29|1947.29|1949.42|1949.42|1949.74|1949.74|1946.49|1946.49|0
1605780900000|2020-11-19 10:15:00|1949.61|1949.61|1950.66|1950.66|1950.66|1950.66|1949.5|1949.5|0
1605781200000|2020-11-19 10:20:00|1950.86|1950.86|1947.16|1947.16|1950.86|1950.86|1946.76|1946.76|0
1605781500000|2020-11-19 10:25:00|1946.92|1946.92|1949.49|1949.49|1949.49|1949.49|1946.92|1946.92|0
1605781800000|2020-11-19 10:30:00|1949.26|1949.26|1948.58|1948.58|1949.55|1949.55|1947.41|1947.41|0
1605782100000|2020-11-19 10:35:00|1948.47|1948.47|1949.12|1949.12|1949.61|1949.61|1948.44|1948.44|0
1605782400000|2020-11-19 10:40:00|1949.01|1949.01|1948.43|1948.43|1949.01|1949.01|1947.59|1947.59|0
1605782700000|2020-11-19 10:45:00|1948.29|1948.29|1946.5|1946.5|1948.36|1948.36|1946.38|1946.38|0
1605783000000|2020-11-19 10:50:00|1946.28|1946.28|1945.16|1945.16|1946.92|1946.92|1945.16|1945.16|0
1605783300000|2020-11-19 10:55:00|1944.93|1944.93|1945.55|1945.55|1946.07|1946.07|1944.27|1944.27|0
1605783600000|2020-11-19 11:00:00|1945.65|1945.65|1944.74|1944.74|1945.76|1945.76|1943.72|1943.72|0
1605783900000|2020-11-19 11:05:00|1944.7|1944.7|1944.52|1944.52|1945.01|1945.01|1944.07|1944.07|0
1605784200000|2020-11-19 11:10:00|1944.71|1944.71|1943.53|1943.53|1945.1|1945.1|1943.07|1943.07|0
1605784500000|2020-11-19 11:15:00|1943.75|1943.75|1943.37|1943.37|1944.19|1944.19|1942.8|1942.8|0
1605784800000|2020-11-19 11:20:00|1943.24|1943.24|1944.72|1944.72|1944.9|1944.9|1942.56|1942.56|0
1605785100000|2020-11-19 11:25:00|1944.5|1944.5|1943.8|1943.8|1944.6|1944.6|1943.8|1943.8|0
1605785400000|2020-11-19 11:30:00|1943.69|1943.69|1943.11|1943.11|1943.69|1943.69|1942.07|1942.07|0
1605785700000|2020-11-19 11:35:00|1942.91|1942.91|1942.21|1942.21|1942.91|1942.91|1942.04|1942.04|0
1605786000000|2020-11-19 11:40:00|1942|1942|1943.24|1943.24|1943.35|1943.35|1941.89|1941.89|0
1605786300000|2020-11-19 11:45:00|1943.02|1943.02|1942.48|1942.48|1943.4|1943.4|1942.48|1942.48|0
1605786600000|2020-11-19 11:50:00|1942.35|1942.35|1941.98|1941.98|1943.11|1943.11|1941.71|1941.71|0
1605786900000|2020-11-19 11:55:00|1941.95|1941.95|1943.56|1943.56|1943.85|1943.85|1941.95|1941.95|0
1605787200000|2020-11-19 12:00:00|1943.5|1943.5|1942.81|1942.81|1943.73|1943.73|1942.55|1942.55|0
1605787500000|2020-11-19 12:05:00|1942.98|1942.98|1942.98|1942.98|1943.32|1943.32|1942.88|1942.88|0
1605787800000|2020-11-19 12:10:00|1942.87|1942.87|1943.5|1943.5|1943.64|1943.64|1942.83|1942.83|0
1605788100000|2020-11-19 12:15:00|1943.61|1943.61|1943.49|1943.49|1943.84|1943.84|1943.14|1943.14|0
1605788400000|2020-11-19 12:20:00|1943.66|1943.66|1943.81|1943.81|1944.26|1944.26|1943.4|1943.4|0
1605788700000|2020-11-19 12:25:00|1943.92|1943.92|1944.33|1944.33|1944.37|1944.37|1943.6|1943.6|0
1605789000000|2020-11-19 12:30:00|1944.29|1944.29|1944.82|1944.82|1944.99|1944.99|1943.93|1943.93|0
1605789300000|2020-11-19 12:35:00|1944.86|1944.86|1946.82|1946.82|1946.82|1946.82|1944.55|1944.55|0
1605789600000|2020-11-19 12:40:00|1946.6|1946.6|1947.48|1947.48|1947.48|1947.48|1946.6|1946.6|0
1605789900000|2020-11-19 12:45:00|1947.38|1947.38|1947.44|1947.44|1947.66|1947.66|1947.02|1947.02|0
1605790200000|2020-11-19 12:50:00|1947.21|1947.21|1947.93|1947.93|1948.37|1948.37|1946.79|1946.79|0
1605790500000|2020-11-19 12:55:00|1947.86|1947.86|1947.41|1947.41|1948.03|1948.03|1947.36|1947.36|0
1605790800000|2020-11-19 13:00:00|1947.19|1947.19|1946.77|1946.77|1947.54|1947.54|1946.77|1946.77|0
1605791100000|2020-11-19 13:05:00|1946.54|1946.54|1946.71|1946.71|1946.78|1946.78|1946.04|1946.04|0
1605791400000|2020-11-19 13:10:00|1946.6|1946.6|1946.44|1946.44|1946.77|1946.77|1946.33|1946.33|0
1605791700000|2020-11-19 13:15:00|1946.56|1946.56|1947.8|1947.8|1947.8|1947.8|1946.43|1946.43|0
1605792000000|2020-11-19 13:20:00|1947.65|1947.65|1945.94|1945.94|1947.65|1947.65|1945.72|1945.72|0
1605792300000|2020-11-19 13:25:00|1946.17|1946.17|1947.5|1947.5|1947.5|1947.5|1946.17|1946.17|0
1605792600000|2020-11-19 13:30:00|1947.38|1947.38|1944.74|1944.74|1947.38|1947.38|1944.62|1944.62|0
1605792900000|2020-11-19 13:35:00|1944.64|1944.64|1943.17|1943.17|1944.64|1944.64|1943.11|1943.11|0
1605793200000|2020-11-19 13:40:00|1943.62|1943.62|1943.04|1943.04|1944.07|1944.07|1942.6|1942.6|0
1605793500000|2020-11-19 13:45:00|1943.19|1943.19|1943.2|1943.2|1943.9|1943.9|1942.46|1942.46|0
1605793800000|2020-11-19 13:50:00|1942.98|1942.98|1942.84|1942.84|1943.5|1943.5|1942.68|1942.68|0
1605794100000|2020-11-19 13:55:00|1942.62|1942.62|1942.81|1942.81|1942.87|1942.87|1941.44|1941.44|0
1605794400000|2020-11-19 14:00:00|1942.91|1942.91|1942.76|1942.76|1943.59|1943.59|1942.21|1942.21|0
1605794700000|2020-11-19 14:05:00|1942.72|1942.72|1942.33|1942.33|1942.93|1942.93|1942.19|1942.19|0
1605795000000|2020-11-19 14:10:00|1942.56|1942.56|1944|1944|1944.16|1944.16|1942.39|1942.39|0
1605795300000|2020-11-19 14:15:00|1943.87|1943.87|1943.1|1943.1|1944.8|1944.8|1943.1|1943.1|0
1605795600000|2020-11-19 14:20:00|1942.9|1942.9|1942.16|1942.16|1943.67|1943.67|1941.27|1941.27|0
1605795900000|2020-11-19 14:25:00|1942.02|1942.02|1944.29|1944.29|1944.99|1944.99|1942|1942|0
1605796200000|2020-11-19 14:30:00|1944.12|1944.12|1941.46|1941.46|1944.13|1944.13|1941.26|1941.26|0
1605796500000|2020-11-19 14:35:00|1941.4|1941.4|1940.18|1940.18|1941.4|1941.4|1940.18|1940.18|0
1605796800000|2020-11-19 14:40:00|1940.25|1940.25|1940.79|1940.79|1940.99|1940.99|1939.57|1939.57|0
1605797100000|2020-11-19 14:45:00|1940.91|1940.91|1940.33|1940.33|1941.67|1941.67|1940.33|1940.33|0
1605797400000|2020-11-19 14:50:00|1940.46|1940.46|1941.92|1941.92|1941.92|1941.92|1938.14|1938.14|0
1605797700000|2020-11-19 14:55:00|1941.48|1941.48|1942.57|1942.57|1943.29|1943.29|1941.48|1941.48|0
1605798000000|2020-11-19 15:00:00|1942.34|1942.34|1942.16|1942.16|1943.44|1943.44|1941.48|1941.48|0
1605798300000|2020-11-19 15:05:00|1942.33|1942.33|1941.73|1941.73|1942.33|1942.33|1941.61|1941.61|0
1605798600000|2020-11-19 15:10:00|1941.51|1941.51|1940.82|1940.82|1941.76|1941.76|1940.67|1940.67|0
1605798900000|2020-11-19 15:15:00|1941.04|1941.04|1940.33|1940.33|1941.15|1941.15|1939.91|1939.91|0
1605799200000|2020-11-19 15:20:00|1940.09|1940.09|1939.41|1939.41|1940.62|1940.62|1939.41|1939.41|0
1605799500000|2020-11-19 15:25:00|1939.3|1939.3|1940.47|1940.47|1940.66|1940.66|1938.98|1938.98|0
1605799800000|2020-11-19 15:30:00|1940.36|1940.36|1939.71|1939.71|1940.65|1940.65|1939.57|1939.57|0
1605800100000|2020-11-19 15:35:00|1939.6|1939.6|1941.59|1941.59|1941.59|1941.59|1939.6|1939.6|0
1605800400000|2020-11-19 15:40:00|1941.66|1941.66|1940.4|1940.4|1942.12|1942.12|1940.4|1940.4|0
1605800700000|2020-11-19 15:45:00|1940.51|1940.51|1941.47|1941.47|1942.25|1942.25|1940.51|1940.51|0
1605801000000|2020-11-19 15:50:00|1941.5|1941.5|1942.34|1942.34|1942.71|1942.71|1941.5|1941.5|0
1605801300000|2020-11-19 15:55:00|1942.45|1942.45|1942.03|1942.03|1942.55|1942.55|1941.12|1941.12|0
1605801600000|2020-11-19 16:00:00|1942.15|1942.15|1942.85|1942.85|1943.38|1943.38|1941.94|1941.94|0
1605801900000|2020-11-19 16:05:00|1942.82|1942.82|1945.26|1945.26|1945.66|1945.66|1942.75|1942.75|0
1605802200000|2020-11-19 16:10:00|1945.14|1945.14|1944.79|1944.79|1945.36|1945.36|1944.36|1944.36|0
1605802500000|2020-11-19 16:15:00|1944.56|1944.56|1946.65|1946.65|1946.71|1946.71|1944.56|1944.56|0
1605802800000|2020-11-19 16:20:00|1946.78|1946.78|1948.89|1948.89|1949.43|1949.43|1946.67|1946.67|0
1605803100000|2020-11-19 16:25:00|1949.11|1949.11|1947.18|1947.18|1950.32|1950.32|1946.68|1946.68|0
1605860100000|2020-11-20 08:15:00|1859.1|1859.1|1862.35|1862.35|1864.01|1864.01|1857.63|1857.63|0
1605860400000|2020-11-20 08:20:00|1862.42|1862.42|1861.45|1861.45|1863.02|1863.02|1857.79|1857.79|0
1605860700000|2020-11-20 08:25:00|1860.77|1860.77|1857.92|1857.92|1864.33|1864.33|1856.35|1856.35|0
1605861000000|2020-11-20 08:30:00|1857.47|1857.47|1861.96|1861.96|1864.22|1864.22|1857.47|1857.47|0
1605861300000|2020-11-20 08:35:00|1861.92|1861.92|1864.54|1864.54|1865.08|1865.08|1860.45|1860.45|0
1605861600000|2020-11-20 08:40:00|1864.09|1864.09|1864.28|1864.28|1864.28|1864.28|1859.26|1859.26|0
1605861900000|2020-11-20 08:45:00|1864.51|1864.51|1867.72|1867.72|1867.72|1867.72|1863.76|1863.76|0
1605862200000|2020-11-20 08:50:00|1867.83|1867.83|1873.03|1873.03|1875.35|1875.35|1865.73|1865.73|0
1605862500000|2020-11-20 08:55:00|1873.71|1873.71|1876.43|1876.43|1879.7|1879.7|1872.21|1872.21|0
1605862800000|2020-11-20 09:00:00|1876.23|1876.23|1878.96|1878.96|1880.07|1880.07|1875.84|1875.84|0
1605863100000|2020-11-20 09:05:00|1878.06|1878.06|1870.65|1870.65|1878.29|1878.29|1866.11|1866.11|0
1605863400000|2020-11-20 09:10:00|1870.61|1870.61|1865.97|1865.97|1870.94|1870.94|1865.17|1865.17|0
1605863700000|2020-11-20 09:15:00|1866.64|1866.64|1863.65|1863.65|1866.64|1866.64|1863.28|1863.28|0
1605864000000|2020-11-20 09:20:00|1863.42|1863.42|1863.12|1863.12|1865.06|1865.06|1858.76|1858.76|0
1605864300000|2020-11-20 09:25:00|1863.32|1863.32|1859.3|1859.3|1863.65|1863.65|1858.46|1858.46|0
1605864600000|2020-11-20 09:30:00|1859.08|1859.08|1855.93|1855.93|1859.27|1859.27|1855.03|1855.03|0
1605864900000|2020-11-20 09:35:00|1856.03|1856.03|1850.17|1850.17|1856.72|1856.72|1849.6|1849.6|0
1605865200000|2020-11-20 09:40:00|1850.62|1850.62|1845.73|1845.73|1850.62|1850.62|1843.92|1843.92|0
1605865500000|2020-11-20 09:45:00|1845.67|1845.67|1850.25|1850.25|1850.25|1850.25|1845.12|1845.12|0
1605865800000|2020-11-20 09:50:00|1850.48|1850.48|1842.57|1842.57|1851.92|1851.92|1842.57|1842.57|0
1605866100000|2020-11-20 09:55:00|1843.02|1843.02|1843.13|1843.13|1844.81|1844.81|1842.03|1842.03|0
1605866400000|2020-11-20 10:00:00|1843.16|1843.16|1842.52|1842.52|1843.22|1843.22|1841.35|1841.35|0
1605866700000|2020-11-20 10:05:00|1842.74|1842.74|1840.82|1840.82|1843.13|1843.13|1837.83|1837.83|0
1605867000000|2020-11-20 10:10:00|1840.72|1840.72|1840.55|1840.55|1840.82|1840.82|1840.55|1840.55|0
1605867300000|2020-11-20 10:15:00|1841.44|1841.44|1840.31|1840.31|1842.81|1842.81|1840.31|1840.31|0
1605867600000|2020-11-20 10:20:00|1840.18|1840.18|1844.76|1844.76|1846.93|1846.93|1839.74|1839.74|0
1605867900000|2020-11-20 10:25:00|1844.99|1844.99|1845.92|1845.92|1846.6|1846.6|1843.57|1843.57|0
1605868200000|2020-11-20 10:30:00|1845.7|1845.7|1845.86|1845.86|1846.25|1846.25|1844.17|1844.17|0
1605868500000|2020-11-20 10:35:00|1845.64|1845.64|1848.55|1848.55|1849.53|1849.53|1845.64|1845.64|0
1605868800000|2020-11-20 10:40:00|1848.43|1848.43|1843.93|1843.93|1848.43|1848.43|1841.53|1841.53|0
1605869100000|2020-11-20 10:45:00|1843.25|1843.25|1841.87|1841.87|1845.14|1845.14|1841.26|1841.26|0
1605869400000|2020-11-20 10:50:00|1841.99|1841.99|1841.95|1841.95|1843.31|1843.31|1840.31|1840.31|0
1605869700000|2020-11-20 10:55:00|1842.18|1842.18|1840.45|1840.45|1843.25|1843.25|1840.33|1840.33|0
1605870000000|2020-11-20 11:00:00|1840.49|1840.49|1843.91|1843.91|1843.91|1843.91|1840.49|1840.49|0
1605870300000|2020-11-20 11:05:00|1844.04|1844.04|1842.15|1842.15|1845.67|1845.67|1841.26|1841.26|0
1605870600000|2020-11-20 11:10:00|1841.94|1841.94|1840.65|1840.65|1842.07|1842.07|1839.43|1839.43|0
1605870900000|2020-11-20 11:15:00|1840.2|1840.2|1840.35|1840.35|1841.76|1841.76|1839.47|1839.47|0
1605871200000|2020-11-20 11:20:00|1840.24|1840.24|1841.5|1841.5|1841.5|1841.5|1839.51|1839.51|0
1605871500000|2020-11-20 11:25:00|1841.27|1841.27|1838.76|1838.76|1841.27|1841.27|1838.31|1838.31|0
1605871800000|2020-11-20 11:30:00|1838.64|1838.64|1839.18|1839.18|1839.28|1839.28|1837.97|1837.97|0
1605872100000|2020-11-20 11:35:00|1839.14|1839.14|1839.54|1839.54|1840.02|1840.02|1838.56|1838.56|0
1605872400000|2020-11-20 11:40:00|1839.47|1839.47|1845.39|1845.39|1845.39|1845.39|1838.57|1838.57|0
1605872700000|2020-11-20 11:45:00|1844.71|1844.71|1843.15|1843.15|1844.75|1844.75|1843.01|1843.01|0
1605873000000|2020-11-20 11:50:00|1842.92|1842.92|1837.5|1837.5|1842.92|1842.92|1837.5|1837.5|0
1605873300000|2020-11-20 11:55:00|1837.62|1837.62|1843.62|1843.62|1843.62|1843.62|1837.62|1837.62|0
1605873600000|2020-11-20 12:00:00|1843.65|1843.65|1841.15|1841.15|1843.65|1843.65|1840.56|1840.56|0
1605873900000|2020-11-20 12:05:00|1841.09|1841.09|1838.68|1838.68|1841.15|1841.15|1838.15|1838.15|0
1605874200000|2020-11-20 12:10:00|1838.93|1838.93|1840.09|1840.09|1841.54|1841.54|1838.93|1838.93|0
1605874500000|2020-11-20 12:15:00|1839.97|1839.97|1839.6|1839.6|1840.09|1840.09|1838.69|1838.69|0
1605874800000|2020-11-20 12:20:00|1839.26|1839.26|1839.66|1839.66|1840.38|1840.38|1838.99|1838.99|0
1605875100000|2020-11-20 12:25:00|1839.73|1839.73|1841.52|1841.52|1841.52|1841.52|1839.28|1839.28|0
1605875400000|2020-11-20 12:30:00|1841.74|1841.74|1843.84|1843.84|1844.29|1844.29|1841.74|1841.74|0
1605875700000|2020-11-20 12:35:00|1843.91|1843.91|1844.02|1844.02|1845.9|1845.9|1843.75|1843.75|0
1605876000000|2020-11-20 12:40:00|1844.24|1844.24|1843.79|1843.79|1844.48|1844.48|1843.79|1843.79|0
1605876300000|2020-11-20 12:45:00|1843.56|1843.56|1844.67|1844.67|1846.79|1846.79|1843.56|1843.56|0
1605876600000|2020-11-20 12:50:00|1845.12|1845.12|1846.25|1846.25|1846.47|1846.47|1844.83|1844.83|0
1605876900000|2020-11-20 12:55:00|1846.11|1846.11|1842.63|1842.63|1846.22|1846.22|1842.63|1842.63|0
1605877200000|2020-11-20 13:00:00|1842.41|1842.41|1839.75|1839.75|1842.41|1842.41|1838.81|1838.81|0
1605877500000|2020-11-20 13:05:00|1839.97|1839.97|1840.82|1840.82|1842.49|1842.49|1839.97|1839.97|0
1605877800000|2020-11-20 13:10:00|1840.15|1840.15|1838.31|1838.31|1840.34|1840.34|1837.29|1837.29|0
1605878100000|2020-11-20 13:15:00|1838.08|1838.08|1836.61|1836.61|1838.08|1838.08|1836.13|1836.13|0
1605878400000|2020-11-20 13:20:00|1837.28|1837.28|1835.1|1835.1|1837.35|1837.35|1834.86|1834.86|0
1605878700000|2020-11-20 13:25:00|1835.17|1835.17|1836.16|1836.16|1837.9|1837.9|1835.17|1835.17|0
1605879000000|2020-11-20 13:30:00|1836.1|1836.1|1835.34|1835.34|1836.82|1836.82|1835.03|1835.03|0
1605879300000|2020-11-20 13:35:00|1835.45|1835.45|1835.38|1835.38|1836.35|1836.35|1835.01|1835.01|0
1605879600000|2020-11-20 13:40:00|1835.16|1835.16|1839.19|1839.19|1839.19|1839.19|1834.39|1834.39|0
1605879900000|2020-11-20 13:45:00|1839.41|1839.41|1843.78|1843.78|1845.24|1845.24|1839.41|1839.41|0
1605880200000|2020-11-20 13:50:00|1843.92|1843.92|1842.86|1842.86|1843.92|1843.92|1842.08|1842.08|0
1605880500000|2020-11-20 13:55:00|1843|1843|1841.68|1841.68|1844.41|1844.41|1841.68|1841.68|0
1605880800000|2020-11-20 14:00:00|1841.45|1841.45|1842.05|1842.05|1842.27|1842.27|1841.16|1841.16|0
1605881100000|2020-11-20 14:05:00|1842.18|1842.18|1844.36|1844.36|1844.65|1844.65|1842.18|1842.18|0
1605881400000|2020-11-20 14:10:00|1844.26|1844.26|1845.09|1845.09|1846.22|1846.22|1844.14|1844.14|0
1605881700000|2020-11-20 14:15:00|1845.19|1845.19|1844.03|1844.03|1845.55|1845.55|1843.48|1843.48|0
1605882000000|2020-11-20 14:20:00|1843.89|1843.89|1846.74|1846.74|1848.35|1848.35|1843.89|1843.89|0
1605882300000|2020-11-20 14:25:00|1846.57|1846.57|1846.44|1846.44|1848.07|1848.07|1846.17|1846.17|0
1605882600000|2020-11-20 14:30:00|1846.24|1846.24|1843.43|1843.43|1846.24|1846.24|1843.43|1843.43|0
1605882900000|2020-11-20 14:35:00|1843.21|1843.21|1842.98|1842.98|1843.71|1843.71|1842.29|1842.29|0
1605883200000|2020-11-20 14:40:00|1843.11|1843.11|1842.26|1842.26|1844|1844|1842.09|1842.09|0
1605883500000|2020-11-20 14:45:00|1842.12|1842.12|1840.21|1840.21|1842.74|1842.74|1836.57|1836.57|0
1605883800000|2020-11-20 14:50:00|1840.25|1840.25|1841.91|1841.91|1842.62|1842.62|1838.93|1838.93|0
1605884100000|2020-11-20 14:55:00|1841.94|1841.94|1841.37|1841.37|1843.35|1843.35|1840.8|1840.8|0
1605884400000|2020-11-20 15:00:00|1841.52|1841.52|1843.72|1843.72|1843.92|1843.92|1841.52|1841.52|0
1605884700000|2020-11-20 15:05:00|1843.5|1843.5|1845.93|1845.93|1845.93|1845.93|1843.32|1843.32|0
1605885000000|2020-11-20 15:10:00|1845.82|1845.82|1845.57|1845.57|1845.82|1845.82|1844.43|1844.43|0
1605885300000|2020-11-20 15:15:00|1845.53|1845.53|1843.99|1843.99|1845.87|1845.87|1843.67|1843.67|0
1605885600000|2020-11-20 15:20:00|1844.33|1844.33|1845.2|1845.2|1846.36|1846.36|1843.44|1843.44|0
1605885900000|2020-11-20 15:25:00|1845.1|1845.1|1846.85|1846.85|1847.07|1847.07|1844.8|1844.8|0
1605886200000|2020-11-20 15:30:00|1846.91|1846.91|1849.22|1849.22|1849.22|1849.22|1846.91|1846.91|0
1605886500000|2020-11-20 15:35:00|1849|1849|1852.48|1852.48|1852.74|1852.74|1848.66|1848.66|0
1605886800000|2020-11-20 15:40:00|1852.7|1852.7|1853.98|1853.98|1855.18|1855.18|1852.7|1852.7|0
1605887100000|2020-11-20 15:45:00|1853.54|1853.54|1854.64|1854.64|1855.09|1855.09|1852.86|1852.86|0
1605887400000|2020-11-20 15:50:00|1854.87|1854.87|1856.29|1856.29|1856.29|1856.29|1854.82|1854.82|0
1605887700000|2020-11-20 15:55:00|1856.4|1856.4|1854.6|1854.6|1856.4|1856.4|1854.3|1854.3|0
1605888000000|2020-11-20 16:00:00|1854.54|1854.54|1854.63|1854.63|1855.24|1855.24|1853.91|1853.91|0
1605888300000|2020-11-20 16:05:00|1854.76|1854.76|1854.48|1854.48|1855.79|1855.79|1854.06|1854.06|0
1605888600000|2020-11-20 16:10:00|1854.36|1854.36|1854.59|1854.59|1855.47|1855.47|1854.3|1854.3|0
1605888900000|2020-11-20 16:15:00|1854.66|1854.66|1855.37|1855.37|1855.96|1855.96|1854.43|1854.43|0
1605889200000|2020-11-20 16:20:00|1855.24|1855.24|1854.53|1854.53|1855.57|1855.57|1853.62|1853.62|0
1605889500000|2020-11-20 16:25:00|1854.31|1854.31|1853.56|1853.56|1855.38|1855.38|1852.42|1852.42|0
1606119300000|2020-11-23 08:15:00|1835.34|1835.34|1837.35|1837.35|1838.24|1838.24|1835.34|1835.34|0
1606119600000|2020-11-23 08:20:00|1837.78|1837.78|1840.07|1840.07|1843.31|1843.31|1837.78|1837.78|0
1606119900000|2020-11-23 08:25:00|1839.96|1839.96|1839.11|1839.11|1840.55|1840.55|1838.46|1838.46|0
1606120200000|2020-11-23 08:30:00|1839.67|1839.67|1843.39|1843.39|1843.39|1843.39|1838.36|1838.36|0
1606120500000|2020-11-23 08:35:00|1843.62|1843.62|1847.12|1847.12|1847.35|1847.35|1843.41|1843.41|0
1606120800000|2020-11-23 08:40:00|1847.34|1847.34|1849.03|1849.03|1849.48|1849.48|1846.58|1846.58|0
1606121100000|2020-11-23 08:45:00|1849.26|1849.26|1849.31|1849.31|1850.14|1850.14|1847.19|1847.19|0
1606121400000|2020-11-23 08:50:00|1849.99|1849.99|1847.13|1847.13|1849.99|1849.99|1846.36|1846.36|0
1606121700000|2020-11-23 08:55:00|1847.24|1847.24|1845.1|1845.1|1847.24|1847.24|1844.69|1844.69|0
1606122000000|2020-11-23 09:00:00|1844.96|1844.96|1844.1|1844.1|1845.22|1845.22|1843.51|1843.51|0
1606122300000|2020-11-23 09:05:00|1844.17|1844.17|1844.72|1844.72|1844.78|1844.78|1843.13|1843.13|0
1606122600000|2020-11-23 09:10:00|1844.83|1844.83|1845.69|1845.69|1845.96|1845.96|1844.23|1844.23|0
1606122900000|2020-11-23 09:15:00|1845.9|1845.9|1846.36|1846.36|1846.58|1846.58|1844.76|1844.76|0
1606123200000|2020-11-23 09:20:00|1846.26|1846.26|1846.86|1846.86|1847.4|1847.4|1846.07|1846.07|0
1606123500000|2020-11-23 09:25:00|1846.63|1846.63|1848.43|1848.43|1848.43|1848.43|1845.71|1845.71|0
1606123800000|2020-11-23 09:30:00|1848.29|1848.29|1846.03|1846.03|1848.29|1848.29|1846.02|1846.02|0
1606124100000|2020-11-23 09:35:00|1845.96|1845.96|1847.83|1847.83|1847.83|1847.83|1845.12|1845.12|0
1606124400000|2020-11-23 09:40:00|1847.72|1847.72|1847.9|1847.9|1848.15|1848.15|1846.46|1846.46|0
1606124700000|2020-11-23 09:45:00|1847.97|1847.97|1847.69|1847.69|1848.64|1848.64|1847.46|1847.46|0
1606125000000|2020-11-23 09:50:00|1847.46|1847.46|1847.26|1847.26|1847.48|1847.48|1846.75|1846.75|0
1606125300000|2020-11-23 09:55:00|1847.32|1847.32|1848.34|1848.34|1849.06|1849.06|1847.32|1847.32|0
1606125600000|2020-11-23 10:00:00|1848.12|1848.12|1847.51|1847.51|1848.34|1848.34|1846.84|1846.84|0
1606125900000|2020-11-23 10:05:00|1847.36|1847.36|1849.36|1849.36|1849.59|1849.59|1847.36|1847.36|0
1606126200000|2020-11-23 10:10:00|1849.59|1849.59|1848.17|1848.17|1849.59|1849.59|1848.17|1848.17|0
1606126500000|2020-11-23 10:15:00|1847.95|1847.95|1848.77|1848.77|1848.77|1848.77|1847.27|1847.27|0
1606126800000|2020-11-23 10:20:00|1848.32|1848.32|1847.6|1847.6|1848.32|1848.32|1847.51|1847.51|0
1606127100000|2020-11-23 10:25:00|1847.38|1847.38|1846.81|1846.81|1847.6|1847.6|1846.57|1846.57|0
1606127400000|2020-11-23 10:30:00|1846.88|1846.88|1844.69|1844.69|1846.88|1846.88|1844.56|1844.56|0
1606127700000|2020-11-23 10:35:00|1844.8|1844.8|1846.11|1846.11|1846.11|1846.11|1844.69|1844.69|0
1606128000000|2020-11-23 10:40:00|1846.33|1846.33|1846.35|1846.35|1846.45|1846.45|1845.38|1845.38|0
1606128300000|2020-11-23 10:45:00|1846.28|1846.28|1845.33|1845.33|1846.39|1846.39|1845.19|1845.19|0
1606128600000|2020-11-23 10:50:00|1845.36|1845.36|1843.86|1843.86|1845.71|1845.71|1843.73|1843.73|0
1606128900000|2020-11-23 10:55:00|1843.64|1843.64|1844.93|1844.93|1845.05|1845.05|1843.31|1843.31|0
1606129200000|2020-11-23 11:00:00|1845.16|1845.16|1844.16|1844.16|1845.16|1845.16|1843.95|1843.95|0
1606129500000|2020-11-23 11:05:00|1844.19|1844.19|1843.91|1843.91|1844.34|1844.34|1843.91|1843.91|0
1606129800000|2020-11-23 11:10:00|1843.98|1843.98|1842.68|1842.68|1844.79|1844.79|1842.41|1842.41|0
1606130100000|2020-11-23 11:15:00|1842.57|1842.57|1844.32|1844.32|1844.32|1844.32|1842.5|1842.5|0
1606130400000|2020-11-23 11:20:00|1844.44|1844.44|1845.29|1845.29|1845.36|1845.36|1843.12|1843.12|0
1606130700000|2020-11-23 11:25:00|1845.06|1845.06|1844.18|1844.18|1845.63|1845.63|1844|1844|0
1606131000000|2020-11-23 11:30:00|1844.11|1844.11|1842.46|1842.46|1844.11|1844.11|1842.32|1842.32|0
1606131300000|2020-11-23 11:35:00|1842.68|1842.68|1842.02|1842.02|1842.91|1842.91|1841.35|1841.35|0
1606131600000|2020-11-23 11:40:00|1841.91|1841.91|1842.34|1842.34|1842.79|1842.79|1840.7|1840.7|0
1606131900000|2020-11-23 11:45:00|1842.01|1842.01|1843.21|1843.21|1843.55|1843.55|1841.98|1841.98|0
1606132200000|2020-11-23 11:50:00|1842.99|1842.99|1842.15|1842.15|1843.86|1843.86|1842.11|1842.11|0
1606132500000|2020-11-23 11:55:00|1842.22|1842.22|1838.66|1838.66|1842.67|1842.67|1838.29|1838.29|0
1606132800000|2020-11-23 12:00:00|1838.52|1838.52|1837.69|1837.69|1840.47|1840.47|1837.69|1837.69|0
1606133100000|2020-11-23 12:05:00|1837.82|1837.82|1837.77|1837.77|1838|1838|1836.74|1836.74|0
1606133400000|2020-11-23 12:10:00|1837.64|1837.64|1835.52|1835.52|1837.9|1837.9|1835.13|1835.13|0
1606133700000|2020-11-23 12:15:00|1835.29|1835.29|1836.65|1836.65|1837.09|1837.09|1835.29|1835.29|0
1606134000000|2020-11-23 12:20:00|1836.77|1836.77|1837.22|1837.22|1837.34|1837.34|1836.57|1836.57|0
1606134300000|2020-11-23 12:25:00|1837.11|1837.11|1839.89|1839.89|1839.89|1839.89|1836.99|1836.99|0
1606134600000|2020-11-23 12:30:00|1839.69|1839.69|1839.41|1839.41|1839.69|1839.69|1838.37|1838.37|0
1606134900000|2020-11-23 12:35:00|1839.53|1839.53|1839.35|1839.35|1839.63|1839.63|1838.99|1838.99|0
1606135200000|2020-11-23 12:40:00|1839.13|1839.13|1839.8|1839.8|1840.56|1840.56|1839.13|1839.13|0
1606135500000|2020-11-23 12:45:00|1839.67|1839.67|1839.8|1839.8|1840.11|1840.11|1839.31|1839.31|0
1606135800000|2020-11-23 12:50:00|1839.73|1839.73|1841.94|1841.94|1841.99|1841.99|1839.73|1839.73|0
1606136100000|2020-11-23 12:55:00|1841.83|1841.83|1843.26|1843.26|1843.37|1843.37|1841.54|1841.54|0
1606136400000|2020-11-23 13:00:00|1843.19|1843.19|1844.34|1844.34|1845.54|1845.54|1843.19|1843.19|0
1606136700000|2020-11-23 13:05:00|1844.21|1844.21|1844.3|1844.3|1844.5|1844.5|1843.93|1843.93|0
1606137000000|2020-11-23 13:10:00|1844.27|1844.27|1845.31|1845.31|1845.31|1845.31|1843.76|1843.76|0
1606137300000|2020-11-23 13:15:00|1845.53|1845.53|1843.71|1843.71|1845.98|1845.98|1843.71|1843.71|0
1606137600000|2020-11-23 13:20:00|1843.93|1843.93|1844.39|1844.39|1844.39|1844.39|1843.72|1843.72|0
1606137900000|2020-11-23 13:25:00|1844.27|1844.27|1844.08|1844.08|1844.61|1844.61|1843.61|1843.61|0
1606138200000|2020-11-23 13:30:00|1844.31|1844.31|1844.37|1844.37|1845|1845|1844.21|1844.21|0
1606138500000|2020-11-23 13:35:00|1844.5|1844.5|1844.7|1844.7|1844.71|1844.71|1844.26|1844.26|0
1606138800000|2020-11-23 13:40:00|1844.48|1844.48|1844.34|1844.34|1844.48|1844.48|1841.14|1841.14|0
1606139100000|2020-11-23 13:45:00|1844.15|1844.15|1846.23|1846.23|1846.23|1846.23|1843.63|1843.63|0
1606139400000|2020-11-23 13:50:00|1846.45|1846.45|1846.37|1846.37|1846.68|1846.68|1845.98|1845.98|0
1606139700000|2020-11-23 13:55:00|1846.48|1846.48|1846.32|1846.32|1846.66|1846.66|1845.37|1845.37|0
1606140000000|2020-11-23 14:00:00|1846.39|1846.39|1847.35|1847.35|1847.57|1847.57|1846.11|1846.11|0
1606140300000|2020-11-23 14:05:00|1847.12|1847.12|1848.96|1848.96|1848.96|1848.96|1847.01|1847.01|0
1606140600000|2020-11-23 14:10:00|1849.19|1849.19|1847.26|1847.26|1849.41|1849.41|1847.15|1847.15|0
1606140900000|2020-11-23 14:15:00|1847.11|1847.11|1848|1848|1848|1848|1846.74|1846.74|0
1606141200000|2020-11-23 14:20:00|1848.07|1848.07|1850.45|1850.45|1850.45|1850.45|1847.97|1847.97|0
1606141500000|2020-11-23 14:25:00|1850.01|1850.01|1851.55|1851.55|1851.76|1851.76|1850.01|1850.01|0
1606141800000|2020-11-23 14:30:00|1851.49|1851.49|1853.38|1853.38|1853.56|1853.56|1850.94|1850.94|0
1606142100000|2020-11-23 14:35:00|1853.49|1853.49|1850.82|1850.82|1853.58|1853.58|1850.82|1850.82|0
1606142400000|2020-11-23 14:40:00|1850.45|1850.45|1850.98|1850.98|1851.34|1851.34|1848.6|1848.6|0
1606142700000|2020-11-23 14:45:00|1850.78|1850.78|1851.96|1851.96|1852.36|1852.36|1850.61|1850.61|0
1606143000000|2020-11-23 14:50:00|1852.07|1852.07|1853.23|1853.23|1853.8|1853.8|1852.07|1852.07|0
1606143300000|2020-11-23 14:55:00|1853|1853|1850.63|1850.63|1853.9|1853.9|1850.63|1850.63|0
1606143600000|2020-11-23 15:00:00|1850.4|1850.4|1848.64|1848.64|1851.99|1851.99|1848.39|1848.39|0
1606143900000|2020-11-23 15:05:00|1848.52|1848.52|1848.96|1848.96|1849.52|1849.52|1847.36|1847.36|0
1606144200000|2020-11-23 15:10:00|1849|1849|1849.61|1849.61|1850.09|1850.09|1847.61|1847.61|0
1606144500000|2020-11-23 15:15:00|1849.5|1849.5|1842.67|1842.67|1850.05|1850.05|1842.67|1842.67|0
1606144800000|2020-11-23 15:20:00|1842.7|1842.7|1841.72|1841.72|1843.29|1843.29|1841.39|1841.39|0
1606145100000|2020-11-23 15:25:00|1841.57|1841.57|1842.39|1842.39|1843.06|1843.06|1841.16|1841.16|0
1606145400000|2020-11-23 15:30:00|1842.54|1842.54|1841.12|1841.12|1843.01|1843.01|1839.78|1839.78|0
1606145700000|2020-11-23 15:35:00|1841.24|1841.24|1841.18|1841.18|1841.63|1841.63|1840.56|1840.56|0
1606146000000|2020-11-23 15:40:00|1841.22|1841.22|1841.16|1841.16|1842.03|1842.03|1840.45|1840.45|0
1606146300000|2020-11-23 15:45:00|1841.01|1841.01|1841.49|1841.49|1842.88|1842.88|1841.01|1841.01|0
1606146600000|2020-11-23 15:50:00|1841.37|1841.37|1840.78|1840.78|1841.41|1841.41|1840.47|1840.47|0
1606146900000|2020-11-23 15:55:00|1840.83|1840.83|1841.43|1841.43|1841.61|1841.61|1840.26|1840.26|0
1606147200000|2020-11-23 16:00:00|1841.33|1841.33|1842.14|1842.14|1843.13|1843.13|1841.03|1841.03|0
1606147500000|2020-11-23 16:05:00|1842.03|1842.03|1841.95|1841.95|1844.14|1844.14|1841.63|1841.63|0
1606147800000|2020-11-23 16:10:00|1841.88|1841.88|1838.13|1838.13|1841.88|1841.88|1837.91|1837.91|0
1606148100000|2020-11-23 16:15:00|1837.9|1837.9|1835.93|1835.93|1837.93|1837.93|1835.93|1835.93|0
1606148400000|2020-11-23 16:20:00|1836.07|1836.07|1837.47|1837.47|1838.98|1838.98|1835.73|1835.73|0
1606148700000|2020-11-23 16:25:00|1837.7|1837.7|1839.1|1839.1|1839.5|1839.5|1836.36|1836.36|0
1606205700000|2020-11-24 08:15:00|1836.05|1836.05|1835.41|1835.41|1836.31|1836.31|1833.98|1833.98|0
1606206000000|2020-11-24 08:20:00|1835.75|1835.75|1833.33|1833.33|1836.77|1836.77|1833.13|1833.13|0
1606206300000|2020-11-24 08:25:00|1833.45|1833.45|1832.76|1832.76|1834.21|1834.21|1832.54|1832.54|0
1606206600000|2020-11-24 08:30:00|1833.2|1833.2|1830.47|1830.47|1833.2|1833.2|1828.46|1828.46|0
1606206900000|2020-11-24 08:35:00|1830.35|1830.35|1826.82|1826.82|1830.4|1830.4|1826.03|1826.03|0
1606207200000|2020-11-24 08:40:00|1826.93|1826.93|1828.93|1828.93|1829.54|1829.54|1826.64|1826.64|0
1606207500000|2020-11-24 08:45:00|1828.86|1828.86|1831.75|1831.75|1831.75|1831.75|1827.74|1827.74|0
1606207800000|2020-11-24 08:50:00|1831.86|1831.86|1830.76|1830.76|1832.88|1832.88|1830.65|1830.65|0
1606208100000|2020-11-24 08:55:00|1830.63|1830.63|1832.68|1832.68|1833.19|1833.19|1830.4|1830.4|0
1606208400000|2020-11-24 09:00:00|1832.8|1832.8|1832.84|1832.84|1834.83|1834.83|1832.3|1832.3|0
1606208700000|2020-11-24 09:05:00|1833.07|1833.07|1833.38|1833.38|1833.5|1833.5|1832.37|1832.37|0
1606209000000|2020-11-24 09:10:00|1833.49|1833.49|1836.19|1836.19|1837.5|1837.5|1833.49|1833.49|0
1606209300000|2020-11-24 09:15:00|1835.51|1835.51|1837.58|1837.58|1837.58|1837.58|1835.34|1835.34|0
1606209600000|2020-11-24 09:20:00|1837.45|1837.45|1838.02|1838.02|1838.24|1838.24|1836.7|1836.7|0
1606209900000|2020-11-24 09:25:00|1838.24|1838.24|1837.96|1837.96|1839.12|1839.12|1837.51|1837.51|0
1606210200000|2020-11-24 09:30:00|1838.06|1838.06|1843.76|1843.76|1843.76|1843.76|1837.99|1837.99|0
1606210500000|2020-11-24 09:35:00|1843.82|1843.82|1845.2|1845.2|1845.7|1845.7|1843.49|1843.49|0
1606210800000|2020-11-24 09:40:00|1845.65|1845.65|1846.5|1846.5|1847.31|1847.31|1844.19|1844.19|0
1606211100000|2020-11-24 09:45:00|1846.27|1846.27|1844.94|1844.94|1846.3|1846.3|1844.72|1844.72|0
1606211400000|2020-11-24 09:50:00|1844.82|1844.82|1841.79|1841.79|1844.83|1844.83|1841.69|1841.69|0
1606211700000|2020-11-24 09:55:00|1841.91|1841.91|1841.56|1841.56|1842.46|1842.46|1841.56|1841.56|0
1606212000000|2020-11-24 10:00:00|1841.43|1841.43|1840.31|1840.31|1841.53|1841.53|1839.7|1839.7|0
1606212300000|2020-11-24 10:05:00|1840.53|1840.53|1838.52|1838.52|1840.53|1840.53|1838.52|1838.52|0
1606212600000|2020-11-24 10:10:00|1838.46|1838.46|1839.58|1839.58|1839.58|1839.58|1837.95|1837.95|0
1606212900000|2020-11-24 10:15:00|1839.55|1839.55|1841.11|1841.11|1841.39|1841.39|1839.45|1839.45|0
1606213200000|2020-11-24 10:20:00|1841.44|1841.44|1840.52|1840.52|1841.57|1841.57|1840.28|1840.28|0
1606213500000|2020-11-24 10:25:00|1840.56|1840.56|1841.41|1841.41|1842.03|1842.03|1840.15|1840.15|0
1606213800000|2020-11-24 10:30:00|1840.96|1840.96|1839.29|1839.29|1840.96|1840.96|1838.94|1838.94|0
1606214100000|2020-11-24 10:35:00|1839.14|1839.14|1838.78|1838.78|1839.3|1839.3|1838.16|1838.16|0
1606214400000|2020-11-24 10:40:00|1838.91|1838.91|1839.08|1839.08|1839.27|1839.27|1837.66|1837.66|0
1606214700000|2020-11-24 10:45:00|1838.96|1838.96|1838.69|1838.69|1839.39|1839.39|1838.46|1838.46|0
1606215000000|2020-11-24 10:50:00|1838.8|1838.8|1839.11|1839.11|1839.73|1839.73|1838.8|1838.8|0
1606215300000|2020-11-24 10:55:00|1839.21|1839.21|1839.38|1839.38|1840.07|1840.07|1838.98|1838.98|0
1606215600000|2020-11-24 11:00:00|1839.61|1839.61|1840.95|1840.95|1841.55|1841.55|1839.61|1839.61|0
1606215900000|2020-11-24 11:05:00|1840.84|1840.84|1841.51|1841.51|1841.51|1841.51|1840.69|1840.69|0
1606216200000|2020-11-24 11:10:00|1841.06|1841.06|1840.31|1840.31|1841.18|1841.18|1840.11|1840.11|0
1606216500000|2020-11-24 11:15:00|1840.53|1840.53|1841.67|1841.67|1841.67|1841.67|1839.68|1839.68|0
1606216800000|2020-11-24 11:20:00|1842.12|1842.12|1843.86|1843.86|1843.96|1843.96|1842.12|1842.12|0
1606217100000|2020-11-24 11:25:00|1843.89|1843.89|1844.96|1844.96|1845.08|1845.08|1843.04|1843.04|0
1606217400000|2020-11-24 11:30:00|1844.89|1844.89|1847.19|1847.19|1847.3|1847.3|1844.85|1844.85|0
1606217700000|2020-11-24 11:35:00|1847.42|1847.42|1849.39|1849.39|1849.39|1849.39|1847.42|1847.42|0
1606218000000|2020-11-24 11:40:00|1849.49|1849.49|1849.32|1849.32|1849.63|1849.63|1848.79|1848.79|0
1606218300000|2020-11-24 11:45:00|1849.19|1849.19|1847.14|1847.14|1849.19|1849.19|1847.14|1847.14|0
1606218600000|2020-11-24 11:50:00|1847.07|1847.07|1847.16|1847.16|1848.65|1848.65|1846.89|1846.89|0
1606218900000|2020-11-24 11:55:00|1847.22|1847.22|1849.7|1849.7|1849.7|1849.7|1847.16|1847.16|0
1606219200000|2020-11-24 12:00:00|1849.57|1849.57|1846.21|1846.21|1849.57|1849.57|1846.21|1846.21|0
1606219500000|2020-11-24 12:05:00|1846.11|1846.11|1843.7|1843.7|1846.17|1846.17|1843.7|1843.7|0
1606219800000|2020-11-24 12:10:00|1843.76|1843.76|1843.38|1843.38|1843.76|1843.76|1842.43|1842.43|0
1606220100000|2020-11-24 12:15:00|1843.42|1843.42|1844.12|1844.12|1844.2|1844.2|1842.75|1842.75|0
1606220400000|2020-11-24 12:20:00|1844|1844|1844.11|1844.11|1844.11|1844.11|1843.47|1843.47|0
1606220700000|2020-11-24 12:25:00|1844|1844|1842.02|1842.02|1844|1844|1842.02|1842.02|0
1606221000000|2020-11-24 12:30:00|1842.24|1842.24|1841.94|1841.94|1842.27|1842.27|1841.46|1841.46|0
1606221300000|2020-11-24 12:35:00|1841.72|1841.72|1841.08|1841.08|1842.24|1842.24|1841.08|1841.08|0
1606221600000|2020-11-24 12:40:00|1841.19|1841.19|1842.42|1842.42|1843.08|1843.08|1840.87|1840.87|0
1606221900000|2020-11-24 12:45:00|1842.38|1842.38|1840.02|1840.02|1842.38|1842.38|1839.88|1839.88|0
1606222200000|2020-11-24 12:50:00|1839.75|1839.75|1839.67|1839.67|1839.97|1839.97|1839.07|1839.07|0
1606222500000|2020-11-24 12:55:00|1839.73|1839.73|1839.27|1839.27|1841.53|1841.53|1839.27|1839.27|0
1606222800000|2020-11-24 13:00:00|1839.38|1839.38|1840.49|1840.49|1840.49|1840.49|1838.26|1838.26|0
1606223100000|2020-11-24 13:05:00|1840.62|1840.62|1839.32|1839.32|1840.73|1840.73|1839.22|1839.22|0
1606223400000|2020-11-24 13:10:00|1839.18|1839.18|1838.1|1838.1|1840.01|1840.01|1838.1|1838.1|0
1606223700000|2020-11-24 13:15:00|1837.88|1837.88|1837.78|1837.78|1838.97|1838.97|1837.2|1837.2|0
1606224000000|2020-11-24 13:20:00|1837.62|1837.62|1837.45|1837.45|1838.26|1838.26|1836.76|1836.76|0
1606224300000|2020-11-24 13:25:00|1837.34|1837.34|1839.94|1839.94|1839.94|1839.94|1837.32|1837.32|0
1606224600000|2020-11-24 13:30:00|1839.82|1839.82|1838.91|1838.91|1839.82|1839.82|1838.79|1838.79|0
1606224900000|2020-11-24 13:35:00|1839.13|1839.13|1838.83|1838.83|1839.13|1839.13|1838.02|1838.02|0
1606225200000|2020-11-24 13:40:00|1839.06|1839.06|1840.01|1840.01|1840.01|1840.01|1839.06|1839.06|0
1606225500000|2020-11-24 13:45:00|1839.98|1839.98|1839.37|1839.37|1840.44|1840.44|1839.27|1839.27|0
1606225800000|2020-11-24 13:50:00|1839.44|1839.44|1839.61|1839.61|1840.05|1840.05|1838.99|1838.99|0
1606226100000|2020-11-24 13:55:00|1839.83|1839.83|1842.14|1842.14|1842.14|1842.14|1839.51|1839.51|0
1606226400000|2020-11-24 14:00:00|1842.37|1842.37|1844.16|1844.16|1844.52|1844.52|1842.37|1842.37|0
1606226700000|2020-11-24 14:05:00|1843.93|1843.93|1843.53|1843.53|1844.35|1844.35|1843.1|1843.1|0
1606227000000|2020-11-24 14:10:00|1843.3|1843.3|1842.78|1842.78|1844.37|1844.37|1842.78|1842.78|0
1606227300000|2020-11-24 14:15:00|1842.71|1842.71|1841.46|1841.46|1843.03|1843.03|1840.92|1840.92|0
1606227600000|2020-11-24 14:20:00|1841.58|1841.58|1842.68|1842.68|1843.35|1843.35|1841.58|1841.58|0
1606227900000|2020-11-24 14:25:00|1842.8|1842.8|1842.56|1842.56|1842.83|1842.83|1841.91|1841.91|0
1606228200000|2020-11-24 14:30:00|1842.34|1842.34|1841.16|1841.16|1843.52|1843.52|1840.63|1840.63|0
1606228500000|2020-11-24 14:35:00|1841.09|1841.09|1839.86|1839.86|1841.66|1841.66|1839.86|1839.86|0
1606228800000|2020-11-24 14:40:00|1839.97|1839.97|1841.5|1841.5|1842.06|1842.06|1839.97|1839.97|0
1606229100000|2020-11-24 14:45:00|1841.28|1841.28|1836.05|1836.05|1841.76|1841.76|1835.94|1835.94|0
1606229400000|2020-11-24 14:50:00|1835.82|1835.82|1835.72|1835.72|1837.35|1837.35|1835.04|1835.04|0
1606229700000|2020-11-24 14:55:00|1835.61|1835.61|1837.86|1837.86|1838.24|1838.24|1835.48|1835.48|0
1606230000000|2020-11-24 15:00:00|1837.97|1837.97|1837.83|1837.83|1838.98|1838.98|1837.83|1837.83|0
1606230300000|2020-11-24 15:05:00|1837.86|1837.86|1838.28|1838.28|1839.43|1839.43|1837.33|1837.33|0
1606230600000|2020-11-24 15:10:00|1838.06|1838.06|1833.93|1833.93|1838.06|1838.06|1833.93|1833.93|0
1606230900000|2020-11-24 15:15:00|1833.87|1833.87|1832.25|1832.25|1833.87|1833.87|1831.58|1831.58|0
1606231200000|2020-11-24 15:20:00|1832.32|1832.32|1829.43|1829.43|1832.6|1832.6|1829.31|1829.31|0
1606231500000|2020-11-24 15:25:00|1829.31|1829.31|1831.9|1831.9|1832.22|1832.22|1829.31|1829.31|0
1606231800000|2020-11-24 15:30:00|1831.66|1831.66|1827.52|1827.52|1831.66|1831.66|1827.42|1827.42|0
1606232100000|2020-11-24 15:35:00|1827.59|1827.59|1829.2|1829.2|1829.26|1829.26|1827.16|1827.16|0
1606232400000|2020-11-24 15:40:00|1829.26|1829.26|1829.31|1829.31|1829.76|1829.76|1828.77|1828.77|0
1606232700000|2020-11-24 15:45:00|1829.09|1829.09|1829.87|1829.87|1830.28|1830.28|1829.09|1829.09|0
1606233000000|2020-11-24 15:50:00|1829.64|1829.64|1828.95|1828.95|1829.64|1829.64|1827.52|1827.52|0
1606233300000|2020-11-24 15:55:00|1828.98|1828.98|1829.29|1829.29|1830.04|1830.04|1828.98|1828.98|0
1606233600000|2020-11-24 16:00:00|1829.52|1829.52|1829.36|1829.36|1830.04|1830.04|1828.44|1828.44|0
1606233900000|2020-11-24 16:05:00|1829.47|1829.47|1830.79|1830.79|1831.43|1831.43|1829.47|1829.47|0
1606234200000|2020-11-24 16:10:00|1830.89|1830.89|1833.53|1833.53|1833.53|1833.53|1830.71|1830.71|0
1606234500000|2020-11-24 16:15:00|1833.64|1833.64|1834.71|1834.71|1834.71|1834.71|1833.21|1833.21|0
1606234800000|2020-11-24 16:20:00|1834.77|1834.77|1834.24|1834.24|1834.88|1834.88|1833.52|1833.52|0
1606235100000|2020-11-24 16:25:00|1834.13|1834.13|1832.63|1832.63|1834.35|1834.35|1831.93|1831.93|0
1606292100000|2020-11-25 08:15:00|1819.7|1819.7|1819.17|1819.17|1820.64|1820.64|1817.85|1817.85|0
1606292400000|2020-11-25 08:20:00|1818.57|1818.57|1828.31|1828.31|1828.31|1828.31|1818.57|1818.57|0
1606292700000|2020-11-25 08:25:00|1829.07|1829.07|1834.72|1834.72|1834.72|1834.72|1829.03|1829.03|0
1606293000000|2020-11-25 08:30:00|1834.82|1834.82|1831.94|1831.94|1834.82|1834.82|1831.1|1831.1|0
1606293300000|2020-11-25 08:35:00|1831.72|1831.72|1833.18|1833.18|1833.49|1833.49|1831.56|1831.56|0
1606293600000|2020-11-25 08:40:00|1832.92|1832.92|1836.24|1836.24|1836.87|1836.87|1832.92|1832.92|0
1606293900000|2020-11-25 08:45:00|1836.67|1836.67|1839.84|1839.84|1840.39|1840.39|1835.17|1835.17|0
1606294200000|2020-11-25 08:50:00|1839.62|1839.62|1834.36|1834.36|1839.62|1839.62|1834.26|1834.26|0
1606294500000|2020-11-25 08:55:00|1834.33|1834.33|1835.99|1835.99|1835.99|1835.99|1833.97|1833.97|0
1606294800000|2020-11-25 09:00:00|1835.89|1835.89|1834.6|1834.6|1836.01|1836.01|1834.1|1834.1|0
1606295100000|2020-11-25 09:05:00|1834.39|1834.39|1831.34|1831.34|1834.39|1834.39|1829.89|1829.89|0
1606295400000|2020-11-25 09:10:00|1831.45|1831.45|1832.3|1832.3|1832.3|1832.3|1831.04|1831.04|0
1606295700000|2020-11-25 09:15:00|1832.2|1832.2|1828.68|1828.68|1832.22|1832.22|1828.68|1828.68|0
1606296000000|2020-11-25 09:20:00|1828.36|1828.36|1828.13|1828.13|1828.37|1828.37|1827.65|1827.65|0
1606296300000|2020-11-25 09:25:00|1828.16|1828.16|1827.7|1827.7|1829.44|1829.44|1827.31|1827.31|0
1606296600000|2020-11-25 09:30:00|1827.63|1827.63|1830.77|1830.77|1831.01|1831.01|1827.52|1827.52|0
1606296900000|2020-11-25 09:35:00|1830.67|1830.67|1829.58|1829.58|1831.21|1831.21|1829.58|1829.58|0
1606297200000|2020-11-25 09:40:00|1829.38|1829.38|1829.84|1829.84|1830.34|1830.34|1829.15|1829.15|0
1606297500000|2020-11-25 09:45:00|1829.81|1829.81|1827.92|1827.92|1830.07|1830.07|1827.82|1827.82|0
1606297800000|2020-11-25 09:50:00|1827.71|1827.71|1828.84|1828.84|1829.74|1829.74|1827.03|1827.03|0
1606298100000|2020-11-25 09:55:00|1828.74|1828.74|1830.01|1830.01|1830.01|1830.01|1827.28|1827.28|0
1606298400000|2020-11-25 10:00:00|1829.91|1829.91|1832.54|1832.54|1833.49|1833.49|1829.79|1829.79|0
1606298700000|2020-11-25 10:05:00|1832.22|1832.22|1834.05|1834.05|1835.07|1835.07|1832.22|1832.22|0
1606299000000|2020-11-25 10:10:00|1833.95|1833.95|1834.29|1834.29|1834.81|1834.81|1833.95|1833.95|0
1606299300000|2020-11-25 10:15:00|1834.5|1834.5|1835.06|1835.06|1835.06|1835.06|1833.52|1833.52|0
1606299600000|2020-11-25 10:20:00|1834.95|1834.95|1834.72|1834.72|1835.24|1835.24|1834.01|1834.01|0
1606299900000|2020-11-25 10:25:00|1834.51|1834.51|1836.38|1836.38|1836.49|1836.49|1833.43|1833.43|0
1606300200000|2020-11-25 10:30:00|1836.27|1836.27|1838.02|1838.02|1838.66|1838.66|1836.27|1836.27|0
1606300500000|2020-11-25 10:35:00|1838.13|1838.13|1837.46|1837.46|1838.85|1838.85|1837.46|1837.46|0
1606300800000|2020-11-25 10:40:00|1837.43|1837.43|1837.32|1837.32|1838.14|1838.14|1835.75|1835.75|0
1606301100000|2020-11-25 10:45:00|1837.53|1837.53|1838.95|1838.95|1839.18|1839.18|1836.87|1836.87|0
1606301400000|2020-11-25 10:50:00|1838.74|1838.74|1836.98|1836.98|1839.09|1839.09|1836.33|1836.33|0
1606301700000|2020-11-25 10:55:00|1837.09|1837.09|1836.81|1836.81|1837.09|1837.09|1836.35|1836.35|0
1606302000000|2020-11-25 11:00:00|1836.69|1836.69|1835.89|1835.89|1837.06|1837.06|1835.58|1835.58|0
1606302300000|2020-11-25 11:05:00|1835.7|1835.7|1834.84|1834.84|1836.86|1836.86|1834.73|1834.73|0
1606302600000|2020-11-25 11:10:00|1834.62|1834.62|1834.46|1834.46|1835.2|1835.2|1834.4|1834.4|0
1606302900000|2020-11-25 11:15:00|1834.14|1834.14|1835.48|1835.48|1835.48|1835.48|1834.09|1834.09|0
1606303200000|2020-11-25 11:20:00|1835.58|1835.58|1834.69|1834.69|1835.58|1835.58|1834.56|1834.56|0
1606303500000|2020-11-25 11:25:00|1834.8|1834.8|1834.99|1834.99|1835.57|1835.57|1834.69|1834.69|0
1606303800000|2020-11-25 11:30:00|1834.77|1834.77|1834.2|1834.2|1834.77|1834.77|1833.16|1833.16|0
1606304100000|2020-11-25 11:35:00|1834.08|1834.08|1835.12|1835.12|1835.34|1835.34|1834.08|1834.08|0
1606304400000|2020-11-25 11:40:00|1834.91|1834.91|1834.52|1834.52|1835.71|1835.71|1834.52|1834.52|0
1606304700000|2020-11-25 11:45:00|1834.31|1834.31|1833.72|1833.72|1834.7|1834.7|1833.41|1833.41|0
1606305000000|2020-11-25 11:50:00|1833.93|1833.93|1834.09|1834.09|1834.23|1834.23|1833.44|1833.44|0
1606305300000|2020-11-25 11:55:00|1834.31|1834.31|1832.26|1832.26|1835.18|1835.18|1832.26|1832.26|0
1606305600000|2020-11-25 12:00:00|1832.15|1832.15|1833.34|1833.34|1833.93|1833.93|1832.15|1832.15|0
1606305900000|2020-11-25 12:05:00|1833.24|1833.24|1835.57|1835.57|1836.32|1836.32|1833.13|1833.13|0
1606306200000|2020-11-25 12:10:00|1835.78|1835.78|1836.33|1836.33|1836.33|1836.33|1835.55|1835.55|0
1606306500000|2020-11-25 12:15:00|1836.12|1836.12|1835.07|1835.07|1836.12|1836.12|1834.97|1834.97|0
1606306800000|2020-11-25 12:20:00|1835.62|1835.62|1836.98|1836.98|1837.08|1837.08|1835.21|1835.21|0
1606307100000|2020-11-25 12:25:00|1836.87|1836.87|1837.85|1837.85|1837.85|1837.85|1836.87|1836.87|0
1606307400000|2020-11-25 12:30:00|1838.06|1838.06|1836.8|1836.8|1838.31|1838.31|1836.8|1836.8|0
1606307700000|2020-11-25 12:35:00|1837.01|1837.01|1836.97|1836.97|1837.26|1837.26|1836.29|1836.29|0
1606308000000|2020-11-25 12:40:00|1837.18|1837.18|1838.5|1838.5|1838.69|1838.69|1837.07|1837.07|0
1606308300000|2020-11-25 12:45:00|1838.28|1838.28|1836.93|1836.93|1839.11|1839.11|1836.93|1836.93|0
1606308600000|2020-11-25 12:50:00|1836.61|1836.61|1837.68|1837.68|1837.68|1837.68|1836.33|1836.33|0
1606308900000|2020-11-25 12:55:00|1837.57|1837.57|1840.3|1840.3|1840.3|1840.3|1837.47|1837.47|0
1606309200000|2020-11-25 13:00:00|1840.41|1840.41|1841.22|1841.22|1842.21|1842.21|1840.08|1840.08|0
1606309500000|2020-11-25 13:05:00|1841.12|1841.12|1839.67|1839.67|1841.22|1841.22|1839.46|1839.46|0
1606309800000|2020-11-25 13:10:00|1839.78|1839.78|1841.05|1841.05|1841.08|1841.08|1839.78|1839.78|0
1606310100000|2020-11-25 13:15:00|1841.26|1841.26|1840.04|1840.04|1841.82|1841.82|1840.04|1840.04|0
1606310400000|2020-11-25 13:20:00|1839.82|1839.82|1839.72|1839.72|1840.37|1840.37|1839.29|1839.29|0
1606310700000|2020-11-25 13:25:00|1839.93|1839.93|1841.31|1841.31|1841.31|1841.31|1839.93|1839.93|0
1606311000000|2020-11-25 13:30:00|1841.52|1841.52|1842.86|1842.86|1843.18|1843.18|1841.47|1841.47|0
1606311300000|2020-11-25 13:35:00|1842.62|1842.62|1841.61|1841.61|1842.62|1842.62|1840.81|1840.81|0
1606311600000|2020-11-25 13:40:00|1841.93|1841.93|1843.14|1843.14|1843.14|1843.14|1841.69|1841.69|0
1606311900000|2020-11-25 13:45:00|1843.02|1843.02|1841.72|1841.72|1843.3|1843.3|1841.57|1841.57|0
1606312200000|2020-11-25 13:50:00|1841.94|1841.94|1840.36|1840.36|1842.06|1842.06|1840.34|1840.34|0
1606312500000|2020-11-25 13:55:00|1840.57|1840.57|1840.77|1840.77|1840.77|1840.77|1839.16|1839.16|0
1606312800000|2020-11-25 14:00:00|1841.09|1841.09|1841.3|1841.3|1842.19|1842.19|1841.07|1841.07|0
1606313100000|2020-11-25 14:05:00|1841.19|1841.19|1839.59|1839.59|1841.19|1841.19|1839.38|1839.38|0
1606313400000|2020-11-25 14:10:00|1839.81|1839.81|1837.98|1837.98|1840.03|1840.03|1837.98|1837.98|0
1606313700000|2020-11-25 14:15:00|1837.87|1837.87|1837.35|1837.35|1838.93|1838.93|1836.88|1836.88|0
1606314000000|2020-11-25 14:20:00|1837.13|1837.13|1838.6|1838.6|1839.01|1839.01|1836.8|1836.8|0
1606314300000|2020-11-25 14:25:00|1838.38|1838.38|1841.57|1841.57|1841.68|1841.68|1838.38|1838.38|0
1606314600000|2020-11-25 14:30:00|1841.68|1841.68|1842.18|1842.18|1843.75|1843.75|1841.5|1841.5|0
1606314900000|2020-11-25 14:35:00|1842.22|1842.22|1844.8|1844.8|1844.99|1844.99|1842.22|1842.22|0
1606315200000|2020-11-25 14:40:00|1845.02|1845.02|1842.41|1842.41|1845.13|1845.13|1842.06|1842.06|0
1606315500000|2020-11-25 14:45:00|1842.31|1842.31|1840.85|1840.85|1843.45|1843.45|1840.85|1840.85|0
1606315800000|2020-11-25 14:50:00|1840.63|1840.63|1843.33|1843.33|1843.33|1843.33|1840.39|1840.39|0
1606316100000|2020-11-25 14:55:00|1843.54|1843.54|1845.44|1845.44|1846.62|1846.62|1843.46|1843.46|0
1606316400000|2020-11-25 15:00:00|1845.16|1845.16|1844.31|1844.31|1846.12|1846.12|1843.98|1843.98|0
1606316700000|2020-11-25 15:05:00|1844.2|1844.2|1841.64|1841.64|1844.2|1844.2|1841.64|1841.64|0
1606317000000|2020-11-25 15:10:00|1841.85|1841.85|1845.18|1845.18|1845.18|1845.18|1841.32|1841.32|0
1606317300000|2020-11-25 15:15:00|1845.06|1845.06|1847.07|1847.07|1847.18|1847.18|1844.85|1844.85|0
1606317600000|2020-11-25 15:20:00|1847.18|1847.18|1848.1|1848.1|1848.1|1848.1|1844.9|1844.9|0
1606317900000|2020-11-25 15:25:00|1847.88|1847.88|1846.54|1846.54|1848.29|1848.29|1846.45|1846.45|0
1606318200000|2020-11-25 15:30:00|1846.61|1846.61|1846.1|1846.1|1846.61|1846.61|1845.76|1845.76|0
1606318500000|2020-11-25 15:35:00|1845.88|1845.88|1843.76|1843.76|1845.88|1845.88|1843.62|1843.62|0
1606318800000|2020-11-25 15:40:00|1843.64|1843.64|1840.39|1840.39|1843.73|1843.73|1840.33|1840.33|0
1606319100000|2020-11-25 15:45:00|1840.18|1840.18|1838.8|1838.8|1840.18|1840.18|1838.37|1838.37|0
1606319400000|2020-11-25 15:50:00|1838.9|1838.9|1838.49|1838.49|1839.99|1839.99|1838|1838|0
1606319700000|2020-11-25 15:55:00|1838.6|1838.6|1838.23|1838.23|1839.09|1839.09|1837.67|1837.67|0
1606320000000|2020-11-25 16:00:00|1838.01|1838.01|1840.38|1840.38|1842.13|1842.13|1838.01|1838.01|0
1606320300000|2020-11-25 16:05:00|1840.49|1840.49|1838.08|1838.08|1841.13|1841.13|1837.84|1837.84|0
1606320600000|2020-11-25 16:10:00|1838.19|1838.19|1837.6|1837.6|1838.61|1838.61|1837.05|1837.05|0
1606320900000|2020-11-25 16:15:00|1837.57|1837.57|1839.27|1839.27|1839.49|1839.49|1837.41|1837.41|0
1606321200000|2020-11-25 16:20:00|1838.89|1838.89|1839.32|1839.32|1839.42|1839.42|1837.27|1837.27|0
1606321500000|2020-11-25 16:25:00|1839.21|1839.21|1839.33|1839.33|1840.3|1840.3|1838.31|1838.31|0
1606378500000|2020-11-26 08:15:00|1849.96|1849.96|1853.75|1853.75|1853.75|1853.75|1849.82|1849.82|0
1606378800000|2020-11-26 08:20:00|1854.39|1854.39|1854.61|1854.61|1855.62|1855.62|1854.33|1854.33|0
1606379100000|2020-11-26 08:25:00|1854.65|1854.65|1855.04|1855.04|1856.42|1856.42|1853.35|1853.35|0
1606379400000|2020-11-26 08:30:00|1854.62|1854.62|1854.68|1854.68|1858.35|1858.35|1854.47|1854.47|0
1606379700000|2020-11-26 08:35:00|1854.55|1854.55|1854.53|1854.53|1856.47|1856.47|1854.21|1854.21|0
1606380000000|2020-11-26 08:40:00|1854.33|1854.33|1854.78|1854.78|1855.26|1855.26|1853|1853|0
1606380300000|2020-11-26 08:45:00|1854.99|1854.99|1853.55|1853.55|1856.86|1856.86|1853.34|1853.34|0
1606380600000|2020-11-26 08:50:00|1853.65|1853.65|1853.39|1853.39|1854.42|1854.42|1852.91|1852.91|0
1606380900000|2020-11-26 08:55:00|1853.6|1853.6|1854.28|1854.28|1854.28|1854.28|1852.21|1852.21|0
1606381200000|2020-11-26 09:00:00|1854.5|1854.5|1855.69|1855.69|1855.95|1855.95|1854.41|1854.41|0
1606381500000|2020-11-26 09:05:00|1855.42|1855.42|1853.56|1853.56|1856.1|1856.1|1852.42|1852.42|0
1606381800000|2020-11-26 09:10:00|1853.77|1853.77|1850.89|1850.89|1853.77|1853.77|1850.89|1850.89|0
1606382100000|2020-11-26 09:15:00|1851.31|1851.31|1849.34|1849.34|1851.31|1851.31|1848.67|1848.67|0
1606382400000|2020-11-26 09:20:00|1849.55|1849.55|1849.51|1849.51|1850.18|1850.18|1848.87|1848.87|0
1606382700000|2020-11-26 09:25:00|1849.27|1849.27|1848.79|1848.79|1850|1850|1847.44|1847.44|0
1606383000000|2020-11-26 09:30:00|1849.12|1849.12|1847.43|1847.43|1849.84|1849.84|1847.24|1847.24|0
1606383300000|2020-11-26 09:35:00|1847.54|1847.54|1845.23|1845.23|1847.54|1847.54|1844.51|1844.51|0
1606383600000|2020-11-26 09:40:00|1845.12|1845.12|1844.18|1844.18|1845.12|1845.12|1843.39|1843.39|0
1606383900000|2020-11-26 09:45:00|1844.39|1844.39|1844.49|1844.49|1845.17|1845.17|1844.15|1844.15|0
1606384200000|2020-11-26 09:50:00|1844.28|1844.28|1843.96|1843.96|1844.49|1844.49|1843.64|1843.64|0
1606384500000|2020-11-26 09:55:00|1844.07|1844.07|1844.39|1844.39|1844.39|1844.39|1843.4|1843.4|0
1606384800000|2020-11-26 10:00:00|1844.53|1844.53|1847.26|1847.26|1847.26|1847.26|1844.53|1844.53|0
1606385100000|2020-11-26 10:05:00|1847.05|1847.05|1847.63|1847.63|1848.07|1848.07|1846.6|1846.6|0
1606385400000|2020-11-26 10:10:00|1847.66|1847.66|1846.71|1846.71|1847.66|1847.66|1846.61|1846.61|0
1606385700000|2020-11-26 10:15:00|1846.59|1846.59|1846.04|1846.04|1846.8|1846.8|1845.31|1845.31|0
1606386000000|2020-11-26 10:20:00|1845.83|1845.83|1847.65|1847.65|1847.73|1847.73|1845.83|1845.83|0
1606386300000|2020-11-26 10:25:00|1847.54|1847.54|1848.23|1848.23|1848.23|1848.23|1847.15|1847.15|0
1606386600000|2020-11-26 10:30:00|1848.26|1848.26|1846.59|1846.59|1848.47|1848.47|1846.59|1846.59|0
1606386900000|2020-11-26 10:35:00|1846.48|1846.48|1846.44|1846.44|1846.48|1846.48|1845.24|1845.24|0
1606387200000|2020-11-26 10:40:00|1846.33|1846.33|1845.93|1845.93|1846.33|1846.33|1844.28|1844.28|0
1606387500000|2020-11-26 10:45:00|1846.55|1846.55|1846.86|1846.86|1848.15|1848.15|1846.55|1846.55|0
1606387800000|2020-11-26 10:50:00|1846.75|1846.75|1847.43|1847.43|1848.18|1848.18|1846.64|1846.64|0
1606388100000|2020-11-26 10:55:00|1847.33|1847.33|1846.48|1846.48|1847.34|1847.34|1845.85|1845.85|0
1606388400000|2020-11-26 11:00:00|1846.59|1846.59|1847.2|1847.2|1848.19|1848.19|1846.59|1846.59|0
1606388700000|2020-11-26 11:05:00|1846.98|1846.98|1846.47|1846.47|1847.52|1847.52|1846.25|1846.25|0
1606389000000|2020-11-26 11:10:00|1846.68|1846.68|1847.65|1847.65|1847.65|1847.65|1846.68|1846.68|0
1606389300000|2020-11-26 11:15:00|1847.51|1847.51|1847.85|1847.85|1848.05|1848.05|1847.4|1847.4|0
1606389600000|2020-11-26 11:20:00|1847.97|1847.97|1848.08|1848.08|1848.58|1848.58|1847.97|1847.97|0
1606389900000|2020-11-26 11:25:00|1848.57|1848.57|1851.19|1851.19|1851.35|1851.35|1848.57|1848.57|0
1606390200000|2020-11-26 11:30:00|1851.09|1851.09|1850.09|1850.09|1851.3|1851.3|1849.56|1849.56|0
1606390500000|2020-11-26 11:35:00|1850.03|1850.03|1849.23|1849.23|1850.03|1850.03|1849.17|1849.17|0
1606390800000|2020-11-26 11:40:00|1849.37|1849.37|1847.07|1847.07|1849.54|1849.54|1847.06|1847.06|0
1606391100000|2020-11-26 11:45:00|1847.18|1847.18|1847.17|1847.17|1848.02|1848.02|1846.89|1846.89|0
1606391400000|2020-11-26 11:50:00|1847.38|1847.38|1846.62|1846.62|1847.53|1847.53|1846.5|1846.5|0
1606391700000|2020-11-26 11:55:00|1846.65|1846.65|1847.09|1847.09|1847.28|1847.28|1846.65|1846.65|0
1606392000000|2020-11-26 12:00:00|1847.3|1847.3|1848.13|1848.13|1848.48|1848.48|1847.3|1847.3|0
1606392300000|2020-11-26 12:05:00|1847.71|1847.71|1848.13|1848.13|1848.13|1848.13|1846.96|1846.96|0
1606392600000|2020-11-26 12:10:00|1848.35|1848.35|1849.88|1849.88|1850.55|1850.55|1848.35|1848.35|0
1606392900000|2020-11-26 12:15:00|1849.77|1849.77|1851.25|1851.25|1851.25|1851.25|1849.53|1849.53|0
1606393200000|2020-11-26 12:20:00|1851.36|1851.36|1850.26|1850.26|1852|1852|1850.04|1850.04|0
1606393500000|2020-11-26 12:25:00|1850.05|1850.05|1846.25|1846.25|1850.05|1850.05|1846.25|1846.25|0
1606393800000|2020-11-26 12:30:00|1846.46|1846.46|1846.51|1846.51|1846.99|1846.99|1846.18|1846.18|0
1606394100000|2020-11-26 12:35:00|1846.3|1846.3|1847.1|1847.1|1847.45|1847.45|1845.65|1845.65|0
1606394400000|2020-11-26 12:40:00|1847.32|1847.32|1846.61|1846.61|1847.63|1847.63|1846.61|1846.61|0
1606394700000|2020-11-26 12:45:00|1846.75|1846.75|1847.2|1847.2|1847.55|1847.55|1846.75|1846.75|0
1606395000000|2020-11-26 12:50:00|1847.34|1847.34|1846.14|1846.14|1847.37|1847.37|1845.74|1845.74|0
1606395300000|2020-11-26 12:55:00|1846.36|1846.36|1847.14|1847.14|1847.59|1847.59|1846.15|1846.15|0
1606395600000|2020-11-26 13:00:00|1847.35|1847.35|1848.11|1848.11|1848.11|1848.11|1847.12|1847.12|0
1606395900000|2020-11-26 13:05:00|1847.89|1847.89|1847.25|1847.25|1847.89|1847.89|1846.73|1846.73|0
1606396200000|2020-11-26 13:10:00|1847.46|1847.46|1847.57|1847.57|1847.89|1847.89|1847.25|1847.25|0
1606396500000|2020-11-26 13:15:00|1847.43|1847.43|1848.17|1848.17|1848.17|1848.17|1847.22|1847.22|0
1606396800000|2020-11-26 13:20:00|1848.27|1848.27|1848.9|1848.9|1848.92|1848.92|1848.06|1848.06|0
1606397100000|2020-11-26 13:25:00|1849.01|1849.01|1848.48|1848.48|1849.45|1849.45|1848.48|1848.48|0
1606397400000|2020-11-26 13:30:00|1848.27|1848.27|1848.43|1848.43|1848.96|1848.96|1847.95|1847.95|0
1606397700000|2020-11-26 13:35:00|1848.65|1848.65|1848.96|1848.96|1849.07|1849.07|1848.62|1848.62|0
1606398000000|2020-11-26 13:40:00|1849.07|1849.07|1848.37|1848.37|1849.32|1849.32|1848.37|1848.37|0
1606398300000|2020-11-26 13:45:00|1848.26|1848.26|1848.62|1848.62|1848.62|1848.62|1847.99|1847.99|0
1606398600000|2020-11-26 13:50:00|1848.41|1848.41|1849.28|1849.28|1849.31|1849.31|1847.29|1847.29|0
1606398900000|2020-11-26 13:55:00|1849.5|1849.5|1849.32|1849.32|1849.5|1849.5|1848.15|1848.15|0
1606399200000|2020-11-26 14:00:00|1849.44|1849.44|1850.23|1850.23|1850.34|1850.34|1848.69|1848.69|0
1606399500000|2020-11-26 14:05:00|1850.13|1850.13|1852.39|1852.39|1852.39|1852.39|1849.95|1849.95|0
1606399800000|2020-11-26 14:10:00|1852.61|1852.61|1850.52|1850.52|1853.28|1853.28|1850.42|1850.42|0
1606400100000|2020-11-26 14:15:00|1850.63|1850.63|1851.27|1851.27|1853.34|1853.34|1850.53|1850.53|0
1606400400000|2020-11-26 14:20:00|1851.49|1851.49|1853.41|1853.41|1854.59|1854.59|1850.89|1850.89|0
1606400700000|2020-11-26 14:25:00|1853.19|1853.19|1852.07|1852.07|1853.59|1853.59|1851.86|1851.86|0
1606401000000|2020-11-26 14:30:00|1851.97|1851.97|1851.38|1851.38|1852.47|1852.47|1850.37|1850.37|0
1606401300000|2020-11-26 14:35:00|1851.71|1851.71|1851.68|1851.68|1852.05|1852.05|1851.22|1851.22|0
1606401600000|2020-11-26 14:40:00|1851.9|1851.9|1851.75|1851.75|1852.37|1852.37|1851.69|1851.69|0
1606401900000|2020-11-26 14:45:00|1851.54|1851.54|1852.1|1852.1|1852.3|1852.3|1851.07|1851.07|0
1606402200000|2020-11-26 14:50:00|1852|1852|1851.24|1851.24|1852|1852|1850.99|1850.99|0
1606402500000|2020-11-26 14:55:00|1851.12|1851.12|1851.49|1851.49|1852.11|1852.11|1851.12|1851.12|0
1606402800000|2020-11-26 15:00:00|1851.16|1851.16|1851.83|1851.83|1852.34|1852.34|1850.95|1850.95|0
1606403100000|2020-11-26 15:05:00|1852.04|1852.04|1851.13|1851.13|1852.61|1852.61|1850.92|1850.92|0
1606403400000|2020-11-26 15:10:00|1851.02|1851.02|1851.47|1851.47|1852.07|1852.07|1850.89|1850.89|0
1606403700000|2020-11-26 15:15:00|1851.58|1851.58|1851.41|1851.41|1852.32|1852.32|1851.2|1851.2|0
1606404000000|2020-11-26 15:20:00|1851.3|1851.3|1849.08|1849.08|1851.3|1851.3|1849.08|1849.08|0
1606404300000|2020-11-26 15:25:00|1849.19|1849.19|1849.09|1849.09|1850.43|1850.43|1848.99|1848.99|0
1606404600000|2020-11-26 15:30:00|1848.88|1848.88|1849.59|1849.59|1849.69|1849.69|1848.88|1848.88|0
1606404900000|2020-11-26 15:35:00|1849.38|1849.38|1848.77|1848.77|1849.46|1849.46|1848.59|1848.59|0
1606405200000|2020-11-26 15:40:00|1848.88|1848.88|1849.26|1849.26|1849.59|1849.59|1848.73|1848.73|0
1606405500000|2020-11-26 15:45:00|1849.5|1849.5|1849.88|1849.88|1850.4|1850.4|1849.5|1849.5|0
1606405800000|2020-11-26 15:50:00|1850.09|1850.09|1848.72|1848.72|1850.09|1850.09|1848.5|1848.5|0
1606406100000|2020-11-26 15:55:00|1848.83|1848.83|1849.33|1849.33|1850.06|1850.06|1848.83|1848.83|0
1606406400000|2020-11-26 16:00:00|1849.22|1849.22|1849.69|1849.69|1849.75|1849.75|1848.88|1848.88|0
1606406700000|2020-11-26 16:05:00|1849.72|1849.72|1849.5|1849.5|1849.75|1849.75|1848.36|1848.36|0
1606407000000|2020-11-26 16:10:00|1849.63|1849.63|1848.27|1848.27|1850.14|1850.14|1848.06|1848.06|0
1606407300000|2020-11-26 16:15:00|1848.48|1848.48|1849.19|1849.19|1849.4|1849.4|1847.44|1847.44|0
1606407600000|2020-11-26 16:20:00|1849.4|1849.4|1850.12|1850.12|1850.22|1850.22|1848.72|1848.72|0
1606407900000|2020-11-26 16:25:00|1850|1850|1848.45|1848.45|1850.14|1850.14|1848.11|1848.11|0
1606464900000|2020-11-27 08:15:00|1848.06|1848.06|1846.4|1846.4|1848.76|1848.76|1846.18|1846.18|0
1606465200000|2020-11-27 08:20:00|1845.76|1845.76|1843.36|1843.36|1846.17|1846.17|1842.81|1842.81|0
1606465500000|2020-11-27 08:25:00|1843.23|1843.23|1843.29|1843.29|1843.63|1843.63|1842.76|1842.76|0
1606465800000|2020-11-27 08:30:00|1842.96|1842.96|1840.48|1840.48|1842.96|1842.96|1840.37|1840.37|0
1606466100000|2020-11-27 08:35:00|1840.27|1840.27|1840.61|1840.61|1840.82|1840.82|1838.65|1838.65|0
1606466400000|2020-11-27 08:40:00|1840.4|1840.4|1840.92|1840.92|1841.24|1841.24|1839.46|1839.46|0
1606466700000|2020-11-27 08:45:00|1841.14|1841.14|1840.93|1840.93|1841.96|1841.96|1839.82|1839.82|0
1606467000000|2020-11-27 08:50:00|1841.04|1841.04|1842.34|1842.34|1842.98|1842.98|1841.04|1841.04|0
1606467300000|2020-11-27 08:55:00|1842.23|1842.23|1843.07|1843.07|1843.46|1843.46|1842.23|1842.23|0
1606467600000|2020-11-27 09:00:00|1842.85|1842.85|1843.05|1843.05|1843.28|1843.28|1841.53|1841.53|0
1606467900000|2020-11-27 09:05:00|1843.16|1843.16|1843.33|1843.33|1843.73|1843.73|1842.24|1842.24|0
1606468200000|2020-11-27 09:10:00|1843.12|1843.12|1844.2|1844.2|1844.52|1844.52|1843.12|1843.12|0
1606468500000|2020-11-27 09:15:00|1843.99|1843.99|1845.14|1845.14|1845.86|1845.86|1843.47|1843.47|0
1606468800000|2020-11-27 09:20:00|1844.93|1844.93|1847.74|1847.74|1848.61|1848.61|1844.93|1844.93|0
1606469100000|2020-11-27 09:25:00|1847.95|1847.95|1845.7|1845.7|1848.48|1848.48|1845.7|1845.7|0
1606469400000|2020-11-27 09:30:00|1845.92|1845.92|1845.5|1845.5|1846.03|1846.03|1844.54|1844.54|0
1606469700000|2020-11-27 09:35:00|1845.26|1845.26|1847.07|1847.07|1847.39|1847.39|1845.26|1845.26|0
1606470000000|2020-11-27 09:40:00|1846.86|1846.86|1847.19|1847.19|1847.41|1847.41|1846.77|1846.77|0
1606470300000|2020-11-27 09:45:00|1847.4|1847.4|1846.96|1846.96|1847.4|1847.4|1846.1|1846.1|0
1606470600000|2020-11-27 09:50:00|1846.87|1846.87|1844.21|1844.21|1846.87|1846.87|1844.21|1844.21|0
1606470900000|2020-11-27 09:55:00|1844.1|1844.1|1844.72|1844.72|1845.15|1845.15|1843.93|1843.93|0
1606471200000|2020-11-27 10:00:00|1844.51|1844.51|1842.9|1842.9|1844.51|1844.51|1842.9|1842.9|0
1606471500000|2020-11-27 10:05:00|1842.8|1842.8|1841.65|1841.65|1842.8|1842.8|1841.34|1841.34|0
1606471800000|2020-11-27 10:10:00|1841.75|1841.75|1841.22|1841.22|1842.55|1842.55|1841.12|1841.12|0
1606472100000|2020-11-27 10:15:00|1841.32|1841.32|1840.77|1840.77|1841.73|1841.73|1840.56|1840.56|0
1606472400000|2020-11-27 10:20:00|1840.55|1840.55|1841.13|1841.13|1841.13|1841.13|1839.09|1839.09|0
1606472700000|2020-11-27 10:25:00|1841.02|1841.02|1846.08|1846.08|1846.08|1846.08|1841.02|1841.02|0
1606473000000|2020-11-27 10:30:00|1846.38|1846.38|1846.71|1846.71|1847.67|1847.67|1846.28|1846.28|0
1606473300000|2020-11-27 10:35:00|1846.92|1846.92|1848.9|1848.9|1848.9|1848.9|1846.81|1846.81|0
1606473600000|2020-11-27 10:40:00|1848.79|1848.79|1851.47|1851.47|1851.47|1851.47|1848.59|1848.59|0
1606473900000|2020-11-27 10:45:00|1850.82|1850.82|1851.45|1851.45|1851.87|1851.87|1850.4|1850.4|0
1606474200000|2020-11-27 10:50:00|1851.24|1851.24|1851.1|1851.1|1851.68|1851.68|1850.77|1850.77|0
1606474500000|2020-11-27 10:55:00|1850.99|1850.99|1851.84|1851.84|1851.84|1851.84|1850.67|1850.67|0
1606474800000|2020-11-27 11:00:00|1851.73|1851.73|1853.13|1853.13|1853.81|1853.81|1851.55|1851.55|0
1606475100000|2020-11-27 11:05:00|1853.39|1853.39|1855.68|1855.68|1855.68|1855.68|1853.21|1853.21|0
1606475400000|2020-11-27 11:10:00|1855.79|1855.79|1858.11|1858.11|1858.21|1858.21|1855.48|1855.48|0
1606475700000|2020-11-27 11:15:00|1857.89|1857.89|1858.67|1858.67|1858.84|1858.84|1857.86|1857.86|0
1606476000000|2020-11-27 11:20:00|1858.64|1858.64|1858.16|1858.16|1858.75|1858.75|1857.16|1857.16|0
1606476300000|2020-11-27 11:25:00|1858.69|1858.69|1857.95|1857.95|1858.69|1858.69|1857.95|1857.95|0
1606476600000|2020-11-27 11:30:00|1857.74|1857.74|1857.32|1857.32|1858.38|1858.38|1857.1|1857.1|0
1606476900000|2020-11-27 11:35:00|1857.21|1857.21|1857.07|1857.07|1857.21|1857.21|1855.58|1855.58|0
1606477200000|2020-11-27 11:40:00|1857.2|1857.2|1856.58|1856.58|1858.81|1858.81|1856.58|1856.58|0
1606477500000|2020-11-27 11:45:00|1856.16|1856.16|1856.1|1856.1|1856.9|1856.9|1855.99|1855.99|0
1606477800000|2020-11-27 11:50:00|1855.88|1855.88|1855.47|1855.47|1855.96|1855.96|1854.09|1854.09|0
1606478100000|2020-11-27 11:55:00|1855.26|1855.26|1856.29|1856.29|1856.5|1856.5|1855.11|1855.11|0
1606478400000|2020-11-27 12:00:00|1856.2|1856.2|1856.13|1856.13|1856.71|1856.71|1855.88|1855.88|0
1606478700000|2020-11-27 12:05:00|1856.02|1856.02|1856.07|1856.07|1856.82|1856.82|1855.4|1855.4|0
1606479000000|2020-11-27 12:10:00|1856.17|1856.17|1853.42|1853.42|1856.17|1856.17|1853.42|1853.42|0
1606479300000|2020-11-27 12:15:00|1853.56|1853.56|1852.18|1852.18|1853.56|1853.56|1851.36|1851.36|0
1606479600000|2020-11-27 12:20:00|1852.3|1852.3|1851.52|1851.52|1852.57|1852.57|1851.52|1851.52|0
1606479900000|2020-11-27 12:25:00|1851.63|1851.63|1851.59|1851.59|1852.05|1852.05|1851.45|1851.45|0
1606480200000|2020-11-27 12:30:00|1851.38|1851.38|1850.99|1850.99|1851.38|1851.38|1850.99|1850.99|0
1606480500000|2020-11-27 12:35:00|1850.88|1850.88|1853.51|1853.51|1853.51|1853.51|1850.36|1850.36|0
1606480800000|2020-11-27 12:40:00|1853.3|1853.3|1852.27|1852.27|1854.25|1854.25|1852.05|1852.05|0
1606481100000|2020-11-27 12:45:00|1852.17|1852.17|1851.97|1851.97|1852.38|1852.38|1851.74|1851.74|0
1606481400000|2020-11-27 12:50:00|1852.07|1852.07|1852.11|1852.11|1852.63|1852.63|1851.91|1851.91|0
1606481700000|2020-11-27 12:55:00|1852.15|1852.15|1851.05|1851.05|1852.46|1852.46|1851.05|1851.05|0
1606482000000|2020-11-27 13:00:00|1851.17|1851.17|1849.45|1849.45|1851.38|1851.38|1849.45|1849.45|0
1606482300000|2020-11-27 13:05:00|1849.57|1849.57|1850.27|1850.27|1850.93|1850.93|1849.46|1849.46|0
1606482600000|2020-11-27 13:10:00|1850.34|1850.34|1850.29|1850.29|1850.63|1850.63|1849.87|1849.87|0
1606482900000|2020-11-27 13:15:00|1850.4|1850.4|1850.16|1850.16|1850.4|1850.4|1848.74|1848.74|0
1606483200000|2020-11-27 13:20:00|1849.95|1849.95|1852.48|1852.48|1852.8|1852.8|1849.89|1849.89|0
1606483500000|2020-11-27 13:25:00|1852.37|1852.37|1850.55|1850.55|1852.37|1852.37|1850.55|1850.55|0
1606483800000|2020-11-27 13:30:00|1850.66|1850.66|1850.35|1850.35|1851.08|1851.08|1849.99|1849.99|0
1606484100000|2020-11-27 13:35:00|1850.14|1850.14|1851.4|1851.4|1851.82|1851.82|1850.14|1850.14|0
1606484400000|2020-11-27 13:40:00|1851.82|1851.82|1852.66|1852.66|1852.66|1852.66|1851.5|1851.5|0
1606484700000|2020-11-27 13:45:00|1852.72|1852.72|1854.97|1854.97|1854.97|1854.97|1851.96|1851.96|0
1606485000000|2020-11-27 13:50:00|1855.08|1855.08|1854.44|1854.44|1856.97|1856.97|1854.23|1854.23|0
1606485300000|2020-11-27 13:55:00|1854.65|1854.65|1854.48|1854.48|1854.65|1854.65|1853.44|1853.44|0
1606485600000|2020-11-27 14:00:00|1854.54|1854.54|1855.34|1855.34|1855.7|1855.7|1854.38|1854.38|0
1606485900000|2020-11-27 14:05:00|1855.24|1855.24|1856.44|1856.44|1856.44|1856.44|1855.08|1855.08|0
1606486200000|2020-11-27 14:10:00|1856.33|1856.33|1856.14|1856.14|1857.17|1857.17|1856.14|1856.14|0
1606486500000|2020-11-27 14:15:00|1855.98|1855.98|1854.05|1854.05|1856.2|1856.2|1854.05|1854.05|0
1606486800000|2020-11-27 14:20:00|1853.94|1853.94|1854.72|1854.72|1855.55|1855.55|1853.94|1853.94|0
1606487100000|2020-11-27 14:25:00|1854.65|1854.65|1853.55|1853.55|1854.78|1854.78|1853.41|1853.41|0
1606487400000|2020-11-27 14:30:00|1853.2|1853.2|1853.93|1853.93|1855.09|1855.09|1852|1852|0
1606487700000|2020-11-27 14:35:00|1853.82|1853.82|1858.18|1858.18|1858.29|1858.29|1853.82|1853.82|0
1606488000000|2020-11-27 14:40:00|1858.61|1858.61|1859.39|1859.39|1859.45|1859.45|1858.12|1858.12|0
1606488300000|2020-11-27 14:45:00|1859.58|1859.58|1858.36|1858.36|1859.83|1859.83|1857.48|1857.48|0
1606488600000|2020-11-27 14:50:00|1858.5|1858.5|1860.19|1860.19|1860.83|1860.83|1858.36|1858.36|0
1606488900000|2020-11-27 14:55:00|1860.28|1860.28|1861.44|1861.44|1861.58|1861.58|1860.27|1860.27|0
1606489200000|2020-11-27 15:00:00|1861.66|1861.66|1864.61|1864.61|1865.13|1865.13|1861.56|1861.56|0
1606489500000|2020-11-27 15:05:00|1864.82|1864.82|1864.99|1864.99|1865.5|1865.5|1864|1864|0
1606489800000|2020-11-27 15:10:00|1865.12|1865.12|1865.11|1865.11|1865.33|1865.33|1864.01|1864.01|0
1606490100000|2020-11-27 15:15:00|1864.89|1864.89|1864.68|1864.68|1865.85|1865.85|1864.52|1864.52|0
1606490400000|2020-11-27 15:20:00|1864.79|1864.79|1864.99|1864.99|1865.06|1865.06|1863.35|1863.35|0
1606490700000|2020-11-27 15:25:00|1865.2|1865.2|1865.48|1865.48|1865.58|1865.58|1863.53|1863.53|0
1606491000000|2020-11-27 15:30:00|1865.37|1865.37|1867.87|1867.87|1868.39|1868.39|1865.16|1865.16|0
1606491300000|2020-11-27 15:35:00|1867.76|1867.76|1866.36|1866.36|1867.83|1867.83|1866.27|1866.27|0
1606491600000|2020-11-27 15:40:00|1866.57|1866.57|1865.67|1865.67|1867.14|1867.14|1864.93|1864.93|0
1606491900000|2020-11-27 15:45:00|1865.88|1865.88|1866.82|1866.82|1867.62|1867.62|1863.85|1863.85|0
1606492200000|2020-11-27 15:50:00|1866.71|1866.71|1862.17|1862.17|1866.71|1866.71|1862.17|1862.17|0
1606492500000|2020-11-27 15:55:00|1862.28|1862.28|1861.48|1861.48|1862.58|1862.58|1861.35|1861.35|0
1606492800000|2020-11-27 16:00:00|1861.45|1861.45|1861.62|1861.62|1863.55|1863.55|1861.45|1861.45|0
1606493100000|2020-11-27 16:05:00|1861.41|1861.41|1864.57|1864.57|1864.57|1864.57|1861.06|1861.06|0
1606493400000|2020-11-27 16:10:00|1864.36|1864.36|1862.93|1862.93|1864.57|1864.57|1861.76|1861.76|0
1606493700000|2020-11-27 16:15:00|1862.9|1862.9|1864.14|1864.14|1864.14|1864.14|1861.8|1861.8|0
1606494000000|2020-11-27 16:20:00|1864.21|1864.21|1864.01|1864.01|1864.9|1864.9|1863.31|1863.31|0
1606494300000|2020-11-27 16:25:00|1864.22|1864.22|1864.42|1864.42|1865.56|1865.56|1863.66|1863.66|0
1606724100000|2020-11-30 08:15:00|1877.08|1877.08|1878.45|1878.45|1880.89|1880.89|1877.04|1877.04|0
1606724400000|2020-11-30 08:20:00|1878.52|1878.52|1878.49|1878.49|1880.28|1880.28|1878.49|1878.49|0
1606724700000|2020-11-30 08:25:00|1878.75|1878.75|1877.73|1877.73|1878.75|1878.75|1877.06|1877.06|0
1606725000000|2020-11-30 08:30:00|1877.52|1877.52|1879.7|1879.7|1879.7|1879.7|1876.65|1876.65|0
1606725300000|2020-11-30 08:35:00|1879.92|1879.92|1881.59|1881.59|1881.97|1881.97|1879.29|1879.29|0
1606725600000|2020-11-30 08:40:00|1881.17|1881.17|1879.44|1879.44|1881.7|1881.7|1879.35|1879.35|0
1606725900000|2020-11-30 08:45:00|1879.7|1879.7|1880.06|1880.06|1880.49|1880.49|1878.89|1878.89|0
1606726200000|2020-11-30 08:50:00|1879.96|1879.96|1881.51|1881.51|1881.51|1881.51|1879.58|1879.58|0
1606726500000|2020-11-30 08:55:00|1881.09|1881.09|1880.26|1880.26|1881.54|1881.54|1879.91|1879.91|0
1606726800000|2020-11-30 09:00:00|1880.37|1880.37|1880.37|1880.37|1880.67|1880.67|1879.47|1879.47|0
1606727100000|2020-11-30 09:05:00|1880.1|1880.1|1881.65|1881.65|1882.58|1882.58|1880.1|1880.1|0
1606727400000|2020-11-30 09:10:00|1881.39|1881.39|1881.93|1881.93|1881.93|1881.93|1879.9|1879.9|0
1606727700000|2020-11-30 09:15:00|1881.82|1881.82|1880.78|1880.78|1881.93|1881.93|1879.84|1879.84|0
1606728000000|2020-11-30 09:20:00|1880.68|1880.68|1879.28|1879.28|1881.25|1881.25|1878.33|1878.33|0
1606728300000|2020-11-30 09:25:00|1879.21|1879.21|1879.61|1879.61|1879.65|1879.65|1878.95|1878.95|0
1606728600000|2020-11-30 09:30:00|1879.67|1879.67|1878.29|1878.29|1879.77|1879.77|1877.64|1877.64|0
1606728900000|2020-11-30 09:35:00|1877.87|1877.87|1877.24|1877.24|1878.88|1878.88|1877.11|1877.11|0
1606729200000|2020-11-30 09:40:00|1877.03|1877.03|1874.98|1874.98|1877.03|1877.03|1874.88|1874.88|0
1606729500000|2020-11-30 09:45:00|1874.76|1874.76|1873.92|1873.92|1874.76|1874.76|1873.17|1873.17|0
1606729800000|2020-11-30 09:50:00|1874.03|1874.03|1872.74|1872.74|1874.67|1874.67|1872.43|1872.43|0
1606730100000|2020-11-30 09:55:00|1872.77|1872.77|1872.39|1872.39|1872.77|1872.77|1871.3|1871.3|0
1606730400000|2020-11-30 10:00:00|1872.49|1872.49|1871.36|1871.36|1873.02|1873.02|1871.15|1871.15|0
1606730700000|2020-11-30 10:05:00|1871.52|1871.52|1871.52|1871.52|1872.6|1872.6|1871.52|1871.52|0
1606731000000|2020-11-30 10:10:00|1871.62|1871.62|1873.32|1873.32|1873.63|1873.63|1871.62|1871.62|0
1606731300000|2020-11-30 10:15:00|1873.38|1873.38|1871.2|1871.2|1873.41|1873.41|1871.2|1871.2|0
1606731600000|2020-11-30 10:20:00|1871.41|1871.41|1871.9|1871.9|1873.04|1873.04|1871.3|1871.3|0
1606731900000|2020-11-30 10:25:00|1872.01|1872.01|1871.59|1871.59|1872.53|1872.53|1871.15|1871.15|0
1606732200000|2020-11-30 10:30:00|1871.86|1871.86|1873.93|1873.93|1874.19|1874.19|1871.37|1871.37|0
1606732500000|2020-11-30 10:35:00|1874.14|1874.14|1877.59|1877.59|1877.97|1877.97|1874.14|1874.14|0
1606732800000|2020-11-30 10:40:00|1877.37|1877.37|1877.2|1877.2|1878.06|1878.06|1876.06|1876.06|0
1606733100000|2020-11-30 10:45:00|1877.48|1877.48|1877.45|1877.45|1877.76|1877.76|1876.45|1876.45|0
1606733400000|2020-11-30 10:50:00|1877.56|1877.56|1877.59|1877.59|1878.21|1878.21|1877.22|1877.22|0
1606733700000|2020-11-30 10:55:00|1877.48|1877.48|1876.76|1876.76|1878.28|1878.28|1876.76|1876.76|0
1606734000000|2020-11-30 11:00:00|1876.55|1876.55|1876.28|1876.28|1876.55|1876.55|1875.31|1875.31|0
1606734300000|2020-11-30 11:05:00|1876.39|1876.39|1875.26|1875.26|1876.76|1876.76|1875.26|1875.26|0
1606734600000|2020-11-30 11:10:00|1875.15|1875.15|1874.74|1874.74|1876.11|1876.11|1874.53|1874.53|0
1606734900000|2020-11-30 11:15:00|1874.52|1874.52|1874.21|1874.21|1874.63|1874.63|1874.18|1874.18|0
1606735200000|2020-11-30 11:20:00|1874.32|1874.32|1876.74|1876.74|1877.84|1877.84|1874.32|1874.32|0
1606735500000|2020-11-30 11:25:00|1876.84|1876.84|1879.52|1879.52|1879.52|1879.52|1876.84|1876.84|0
1606735800000|2020-11-30 11:30:00|1879.73|1879.73|1877.6|1877.6|1879.84|1879.84|1877.6|1877.6|0
1606736100000|2020-11-30 11:35:00|1877.39|1877.39|1875.32|1875.32|1877.67|1877.67|1875.32|1875.32|0
1606736400000|2020-11-30 11:40:00|1875.58|1875.58|1877.82|1877.82|1878.28|1878.28|1875.58|1875.58|0
1606736700000|2020-11-30 11:45:00|1878.04|1878.04|1878.46|1878.46|1878.73|1878.73|1877.25|1877.25|0
1606737000000|2020-11-30 11:50:00|1878.68|1878.68|1878.55|1878.55|1879.41|1879.41|1878.14|1878.14|0
1606737300000|2020-11-30 11:55:00|1878.82|1878.82|1878.62|1878.62|1879.21|1879.21|1878.09|1878.09|0
1606737600000|2020-11-30 12:00:00|1878.73|1878.73|1878.86|1878.86|1878.86|1878.86|1877.85|1877.85|0
1606737900000|2020-11-30 12:05:00|1878.97|1878.97|1878.02|1878.02|1879.27|1879.27|1878.02|1878.02|0
1606738200000|2020-11-30 12:10:00|1877.92|1877.92|1878.68|1878.68|1878.68|1878.68|1877.63|1877.63|0
1606738500000|2020-11-30 12:15:00|1878.95|1878.95|1879.3|1879.3|1879.36|1879.36|1878.76|1878.76|0
1606738800000|2020-11-30 12:20:00|1879.39|1879.39|1880.16|1880.16|1880.16|1880.16|1879.39|1879.39|0
1606739100000|2020-11-30 12:25:00|1879.95|1879.95|1877.93|1877.93|1879.95|1879.95|1877.93|1877.93|0
1606739400000|2020-11-30 12:30:00|1878.2|1878.2|1879.29|1879.29|1879.4|1879.4|1877.93|1877.93|0
1606739700000|2020-11-30 12:35:00|1879.5|1879.5|1879.1|1879.1|1879.72|1879.72|1878.44|1878.44|0
1606740000000|2020-11-30 12:40:00|1879.42|1879.42|1877.14|1877.14|1879.52|1879.52|1877.14|1877.14|0
1606740300000|2020-11-30 12:45:00|1876.93|1876.93|1875.29|1875.29|1876.93|1876.93|1875.29|1875.29|0
1606740600000|2020-11-30 12:50:00|1875.02|1875.02|1874.37|1874.37|1875.82|1875.82|1874.37|1874.37|0
1606740900000|2020-11-30 12:55:00|1874.48|1874.48|1873.84|1873.84|1874.91|1874.91|1873.84|1873.84|0
1606741200000|2020-11-30 13:00:00|1873.63|1873.63|1873.31|1873.31|1874.04|1874.04|1873.02|1873.02|0
1606741500000|2020-11-30 13:05:00|1873.38|1873.38|1872.82|1872.82|1873.49|1873.49|1872.19|1872.19|0
1606741800000|2020-11-30 13:10:00|1872.79|1872.79|1873.24|1873.24|1873.24|1873.24|1872.54|1872.54|0
1606742100000|2020-11-30 13:15:00|1873.03|1873.03|1874.06|1874.06|1874.31|1874.31|1872.83|1872.83|0
1606742400000|2020-11-30 13:20:00|1874.17|1874.17|1873.67|1873.67|1874.2|1874.2|1873.41|1873.41|0
1606742700000|2020-11-30 13:25:00|1873.78|1873.78|1874.48|1874.48|1875.15|1875.15|1873.78|1873.78|0
1606743000000|2020-11-30 13:30:00|1874.37|1874.37|1873.97|1873.97|1874.75|1874.75|1873.23|1873.23|0
1606743300000|2020-11-30 13:35:00|1873.86|1873.86|1873.87|1873.87|1873.97|1873.97|1872.92|1872.92|0
1606743600000|2020-11-30 13:40:00|1873.97|1873.97|1875.93|1875.93|1875.93|1875.93|1873.84|1873.84|0
1606743900000|2020-11-30 13:45:00|1875.72|1875.72|1874.43|1874.43|1875.93|1875.93|1874.43|1874.43|0
1606744200000|2020-11-30 13:50:00|1874.73|1874.73|1875.3|1875.3|1875.44|1875.44|1873.91|1873.91|0
1606744500000|2020-11-30 13:55:00|1875.52|1875.52|1875.95|1875.95|1875.95|1875.95|1874.75|1874.75|0
1606744800000|2020-11-30 14:00:00|1875.92|1875.92|1875.7|1875.7|1877.16|1877.16|1875.35|1875.35|0
1606745100000|2020-11-30 14:05:00|1875.67|1875.67|1874.69|1874.69|1875.67|1875.67|1874.21|1874.21|0
1606745400000|2020-11-30 14:10:00|1874.58|1874.58|1873.84|1873.84|1874.92|1874.92|1873.84|1873.84|0
1606745700000|2020-11-30 14:15:00|1873.94|1873.94|1874.55|1874.55|1874.82|1874.82|1873.8|1873.8|0
1606746000000|2020-11-30 14:20:00|1874.82|1874.82|1872.7|1872.7|1874.82|1874.82|1871.78|1871.78|0
1606746300000|2020-11-30 14:25:00|1872.81|1872.81|1874.94|1874.94|1875.78|1875.78|1872.6|1872.6|0
1606746600000|2020-11-30 14:30:00|1874.82|1874.82|1875.56|1875.56|1876.9|1876.9|1874.7|1874.7|0
1606746900000|2020-11-30 14:35:00|1875.34|1875.34|1873.29|1873.29|1875.34|1875.34|1872.58|1872.58|0
1606747200000|2020-11-30 14:40:00|1873.4|1873.4|1872.43|1872.43|1874.3|1874.3|1872.27|1872.27|0
1606747500000|2020-11-30 14:45:00|1872.22|1872.22|1870.88|1870.88|1872.72|1872.72|1870.88|1870.88|0
1606747800000|2020-11-30 14:50:00|1870.78|1870.78|1870.37|1870.37|1871.6|1871.6|1869.78|1869.78|0
1606748100000|2020-11-30 14:55:00|1870.41|1870.41|1870.37|1870.37|1871.29|1871.29|1869.63|1869.63|0
1606748400000|2020-11-30 15:00:00|1870.48|1870.48|1870.79|1870.79|1870.82|1870.82|1868.8|1868.8|0
1606748700000|2020-11-30 15:05:00|1870.9|1870.9|1871.07|1871.07|1871.89|1871.89|1870.63|1870.63|0
1606749000000|2020-11-30 15:10:00|1871.18|1871.18|1871.33|1871.33|1872.42|1872.42|1870.86|1870.86|0
1606749300000|2020-11-30 15:15:00|1871.06|1871.06|1873.01|1873.01|1873.45|1873.45|1870.6|1870.6|0
1606749600000|2020-11-30 15:20:00|1873.11|1873.11|1875.31|1875.31|1875.86|1875.86|1872.47|1872.47|0
1606749900000|2020-11-30 15:25:00|1875.44|1875.44|1874.15|1874.15|1875.83|1875.83|1873.67|1873.67|0
1606750200000|2020-11-30 15:30:00|1874.26|1874.26|1873.11|1873.11|1875.19|1875.19|1873.11|1873.11|0
1606750500000|2020-11-30 15:35:00|1873.32|1873.32|1873.02|1873.02|1873.7|1873.7|1872.9|1872.9|0
1606750800000|2020-11-30 15:40:00|1873.23|1873.23|1871.54|1871.54|1873.33|1873.33|1871.36|1871.36|0
1606751100000|2020-11-30 15:45:00|1871.32|1871.32|1873.42|1873.42|1873.42|1873.42|1870.3|1870.3|0
1606751400000|2020-11-30 15:50:00|1873.3|1873.3|1875.69|1875.69|1875.9|1875.9|1873.12|1873.12|0
1606751700000|2020-11-30 15:55:00|1875.79|1875.79|1879.9|1879.9|1879.9|1879.9|1875.69|1875.69|0
1606752000000|2020-11-30 16:00:00|1879.69|1879.69|1880.49|1880.49|1880.58|1880.58|1878.66|1878.66|0
1606752300000|2020-11-30 16:05:00|1880.16|1880.16|1878.97|1878.97|1880.83|1880.83|1878.56|1878.56|0
1606752600000|2020-11-30 16:10:00|1878.86|1878.86|1879.57|1879.57|1879.88|1879.88|1878.69|1878.69|0
1606752900000|2020-11-30 16:15:00|1879.67|1879.67|1879.31|1879.31|1879.67|1879.67|1877.9|1877.9|0
1606753200000|2020-11-30 16:20:00|1879.42|1879.42|1878.72|1878.72|1879.99|1879.99|1878.48|1878.48|0
1606753500000|2020-11-30 16:25:00|1878.63|1878.63|1873.63|1873.63|1879.85|1879.85|1873.63|1873.63|0
1606810500000|2020-12-01 08:15:00|1863.7|1863.7|1863.43|1863.43|1864.3|1864.3|1862.64|1862.64|0
1606810800000|2020-12-01 08:20:00|1863.59|1863.59|1863.01|1863.01|1865.03|1865.03|1863.01|1863.01|0
1606811100000|2020-12-01 08:25:00|1863.27|1863.27|1859.95|1859.95|1863.72|1863.72|1859.95|1859.95|0
1606811400000|2020-12-01 08:30:00|1860.05|1860.05|1856.73|1856.73|1863.89|1863.89|1856.73|1856.73|0
1606811700000|2020-12-01 08:35:00|1856.51|1856.51|1859.9|1859.9|1859.9|1859.9|1856.1|1856.1|0
1606812000000|2020-12-01 08:40:00|1860.01|1860.01|1861.86|1861.86|1861.87|1861.87|1859.66|1859.66|0
1606812300000|2020-12-01 08:45:00|1862.24|1862.24|1862.16|1862.16|1864.21|1864.21|1862.16|1862.16|0
1606812600000|2020-12-01 08:50:00|1862.06|1862.06|1862.7|1862.7|1863.46|1863.46|1861.96|1861.96|0
1606812900000|2020-12-01 08:55:00|1862.59|1862.59|1864.31|1864.31|1864.31|1864.31|1862.42|1862.42|0
1606813200000|2020-12-01 09:00:00|1864.15|1864.15|1866.93|1866.93|1866.97|1866.97|1863.93|1863.93|0
1606813500000|2020-12-01 09:05:00|1866.67|1866.67|1866.83|1866.83|1867.18|1867.18|1866.29|1866.29|0
1606813800000|2020-12-01 09:10:00|1866.93|1866.93|1867.89|1867.89|1868.25|1868.25|1866.93|1866.93|0
1606814100000|2020-12-01 09:15:00|1868.31|1868.31|1867.23|1867.23|1868.8|1868.8|1867.23|1867.23|0
1606814400000|2020-12-01 09:20:00|1867.12|1867.12|1870.22|1870.22|1870.48|1870.48|1867.01|1867.01|0
1606814700000|2020-12-01 09:25:00|1870.01|1870.01|1869.76|1869.76|1870.12|1870.12|1869.42|1869.42|0
1606815000000|2020-12-01 09:30:00|1869.87|1869.87|1867.87|1867.87|1869.98|1869.98|1867.61|1867.61|0
1606815300000|2020-12-01 09:35:00|1867.97|1867.97|1865.24|1865.24|1867.97|1867.97|1864.7|1864.7|0
1606815600000|2020-12-01 09:40:00|1865.87|1865.87|1864.56|1864.56|1866.05|1866.05|1864.56|1864.56|0
1606815900000|2020-12-01 09:45:00|1864.5|1864.5|1864.24|1864.24|1865.01|1865.01|1864.24|1864.24|0
1606816200000|2020-12-01 09:50:00|1864.34|1864.34|1864.9|1864.9|1865.41|1865.41|1864.08|1864.08|0
1606816500000|2020-12-01 09:55:00|1864.69|1864.69|1863.69|1863.69|1865.21|1865.21|1863.58|1863.58|0
1606816800000|2020-12-01 10:00:00|1863.79|1863.79|1862.84|1862.84|1864.15|1864.15|1862.77|1862.77|0
1606817100000|2020-12-01 10:05:00|1862.63|1862.63|1862.11|1862.11|1862.94|1862.94|1861.89|1861.89|0
1606817400000|2020-12-01 10:10:00|1862.22|1862.22|1862.27|1862.27|1862.93|1862.93|1861.62|1861.62|0
1606817700000|2020-12-01 10:15:00|1862.48|1862.48|1864.07|1864.07|1864.38|1864.38|1862.48|1862.48|0
1606818000000|2020-12-01 10:20:00|1864.18|1864.18|1862.28|1862.28|1864.18|1864.18|1862.28|1862.28|0
1606818300000|2020-12-01 10:25:00|1862.22|1862.22|1862.74|1862.74|1862.81|1862.81|1861.47|1861.47|0
1606818600000|2020-12-01 10:30:00|1863.17|1863.17|1863.33|1863.33|1863.79|1863.79|1862.67|1862.67|0
1606818900000|2020-12-01 10:35:00|1863.46|1863.46|1863.69|1863.69|1864.9|1864.9|1863.46|1863.46|0
1606819200000|2020-12-01 10:40:00|1863.65|1863.65|1863.47|1863.47|1864.25|1864.25|1863.18|1863.18|0
1606819500000|2020-12-01 10:45:00|1863.58|1863.58|1862.64|1862.64|1863.58|1863.58|1861.81|1861.81|0
1606819800000|2020-12-01 10:50:00|1862.54|1862.54|1861.88|1861.88|1862.87|1862.87|1861.67|1861.67|0
1606820100000|2020-12-01 10:55:00|1861.99|1861.99|1861.38|1861.38|1862.6|1862.6|1861.38|1861.38|0
1606820400000|2020-12-01 11:00:00|1861.17|1861.17|1859.7|1859.7|1861.18|1861.18|1859.7|1859.7|0
1606820700000|2020-12-01 11:05:00|1859.67|1859.67|1858.94|1858.94|1860|1860|1858.94|1858.94|0
1606821000000|2020-12-01 11:10:00|1859.04|1859.04|1857.61|1857.61|1859.36|1859.36|1857.61|1857.61|0
1606821300000|2020-12-01 11:15:00|1857.64|1857.64|1857.38|1857.38|1857.64|1857.64|1857.08|1857.08|0
1606821600000|2020-12-01 11:20:00|1857.41|1857.41|1858.32|1858.32|1858.32|1858.32|1857.12|1857.12|0
1606821900000|2020-12-01 11:25:00|1858.06|1858.06|1857.9|1857.9|1858.06|1858.06|1857.47|1857.47|0
1606822200000|2020-12-01 11:30:00|1858|1858|1858.27|1858.27|1858.59|1858.59|1858|1858|0
1606822500000|2020-12-01 11:35:00|1858.17|1858.17|1859.44|1859.44|1859.44|1859.44|1857.75|1857.75|0
1606822800000|2020-12-01 11:40:00|1859.65|1859.65|1859.22|1859.22|1860.28|1860.28|1859.12|1859.12|0
1606823100000|2020-12-01 11:45:00|1859.12|1859.12|1859.02|1859.02|1859.28|1859.28|1858.34|1858.34|0
1606823400000|2020-12-01 11:50:00|1859.13|1859.13|1858.35|1858.35|1859.31|1859.31|1858.35|1858.35|0
1606823700000|2020-12-01 11:55:00|1858.32|1858.32|1859.46|1859.46|1859.6|1859.6|1858.11|1858.11|0
1606824000000|2020-12-01 12:00:00|1859.67|1859.67|1860.48|1860.48|1860.52|1860.52|1859.64|1859.64|0
1606824300000|2020-12-01 12:05:00|1860.42|1860.42|1860.41|1860.41|1860.84|1860.84|1859.72|1859.72|0
1606824600000|2020-12-01 12:10:00|1860.51|1860.51|1861.41|1861.41|1861.41|1861.41|1860.51|1860.51|0
1606824900000|2020-12-01 12:15:00|1861.53|1861.53|1860.7|1860.7|1861.53|1861.53|1860.67|1860.67|0
1606825200000|2020-12-01 12:20:00|1860.91|1860.91|1861.56|1861.56|1861.56|1861.56|1860.79|1860.79|0
1606825500000|2020-12-01 12:25:00|1861.29|1861.29|1860.62|1860.62|1861.31|1861.31|1860.62|1860.62|0
1606825800000|2020-12-01 12:30:00|1860.41|1860.41|1857.92|1857.92|1860.41|1860.41|1857.92|1857.92|0
1606826100000|2020-12-01 12:35:00|1857.89|1857.89|1859.94|1859.94|1860.05|1860.05|1857.36|1857.36|0
1606826400000|2020-12-01 12:40:00|1860.05|1860.05|1859.91|1859.91|1860.26|1860.26|1859.03|1859.03|0
1606826700000|2020-12-01 12:45:00|1859.94|1859.94|1859.78|1859.78|1859.94|1859.94|1858.97|1858.97|0
1606827000000|2020-12-01 12:50:00|1859.72|1859.72|1857.85|1857.85|1859.72|1859.72|1857.43|1857.43|0
1606827300000|2020-12-01 12:55:00|1857.96|1857.96|1860.55|1860.55|1861.09|1861.09|1857.96|1857.96|0
1606827600000|2020-12-01 13:00:00|1860.44|1860.44|1861.23|1861.23|1861.63|1861.63|1860.44|1860.44|0
1606827900000|2020-12-01 13:05:00|1861.12|1861.12|1859.78|1859.78|1861.12|1861.12|1859.4|1859.4|0
1606828200000|2020-12-01 13:10:00|1859.89|1859.89|1857.9|1857.9|1859.92|1859.92|1857.9|1857.9|0
1606828500000|2020-12-01 13:15:00|1857.79|1857.79|1856.93|1856.93|1858.23|1858.23|1856.93|1856.93|0
1606828800000|2020-12-01 13:20:00|1857.04|1857.04|1857.31|1857.31|1857.31|1857.31|1856.71|1856.71|0
1606829100000|2020-12-01 13:25:00|1857.18|1857.18|1858.12|1858.12|1858.82|1858.82|1857.18|1857.18|0
1606829400000|2020-12-01 13:30:00|1857.9|1857.9|1857.16|1857.16|1857.9|1857.9|1857.05|1857.05|0
1606829700000|2020-12-01 13:35:00|1856.95|1856.95|1855.32|1855.32|1856.95|1856.95|1855.32|1855.32|0
1606830000000|2020-12-01 13:40:00|1855.29|1855.29|1853.91|1853.91|1855.68|1855.68|1853.91|1853.91|0
1606830300000|2020-12-01 13:45:00|1853.75|1853.75|1851.35|1851.35|1853.75|1853.75|1851.35|1851.35|0
1606830600000|2020-12-01 13:50:00|1851.46|1851.46|1850.42|1850.42|1851.46|1851.46|1849.7|1849.7|0
1606830900000|2020-12-01 13:55:00|1850.53|1850.53|1850.65|1850.65|1850.95|1850.95|1850.19|1850.19|0
1606831200000|2020-12-01 14:00:00|1850.68|1850.68|1851.1|1851.1|1851.1|1851.1|1850.16|1850.16|0
1606831500000|2020-12-01 14:05:00|1851.32|1851.32|1851.57|1851.57|1852.06|1852.06|1850.89|1850.89|0
1606831800000|2020-12-01 14:10:00|1851.3|1851.3|1851.42|1851.42|1851.87|1851.87|1851.3|1851.3|0
1606832100000|2020-12-01 14:15:00|1851.16|1851.16|1850.02|1850.02|1851.25|1851.25|1849.89|1849.89|0
1606832400000|2020-12-01 14:20:00|1849.91|1849.91|1847.95|1847.95|1849.91|1849.91|1847.95|1847.95|0
1606832700000|2020-12-01 14:25:00|1848.14|1848.14|1846.57|1846.57|1848.26|1848.26|1846.17|1846.17|0
1606833000000|2020-12-01 14:30:00|1846.27|1846.27|1846.51|1846.51|1847.18|1847.18|1845.28|1845.28|0
1606833300000|2020-12-01 14:35:00|1846.3|1846.3|1844.08|1844.08|1846.9|1846.9|1844.08|1844.08|0
1606833600000|2020-12-01 14:40:00|1844.14|1844.14|1844.36|1844.36|1845.31|1845.31|1843.82|1843.82|0
1606833900000|2020-12-01 14:45:00|1844.39|1844.39|1842.51|1842.51|1845.33|1845.33|1841.02|1841.02|0
1606834200000|2020-12-01 14:50:00|1842.72|1842.72|1841.24|1841.24|1843.73|1843.73|1840.28|1840.28|0
1606834500000|2020-12-01 14:55:00|1841.27|1841.27|1839.93|1839.93|1841.7|1841.7|1839.03|1839.03|0
1606834800000|2020-12-01 15:00:00|1839.6|1839.6|1840.28|1840.28|1840.31|1840.31|1838.71|1838.71|0
1606835100000|2020-12-01 15:05:00|1840.06|1840.06|1840.55|1840.55|1841.13|1841.13|1839.36|1839.36|0
1606835400000|2020-12-01 15:10:00|1840.76|1840.76|1840.91|1840.91|1840.96|1840.96|1839.36|1839.36|0
1606835700000|2020-12-01 15:15:00|1841.01|1841.01|1839.64|1839.64|1841.01|1841.01|1839.49|1839.49|0
1606836000000|2020-12-01 15:20:00|1839.75|1839.75|1838.88|1838.88|1840.25|1840.25|1838.28|1838.28|0
1606836300000|2020-12-01 15:25:00|1839.09|1839.09|1837.2|1837.2|1839.79|1839.79|1837.2|1837.2|0
1606836600000|2020-12-01 15:30:00|1837.23|1837.23|1836|1836|1838.95|1838.95|1835.9|1835.9|0
1606836900000|2020-12-01 15:35:00|1835.89|1835.89|1830.84|1830.84|1835.99|1835.99|1830.76|1830.76|0
1606837200000|2020-12-01 15:40:00|1830.87|1830.87|1829.6|1829.6|1831.72|1831.72|1829.6|1829.6|0
1606837500000|2020-12-01 15:45:00|1829.82|1829.82|1829.79|1829.79|1830.95|1830.95|1829.59|1829.59|0
1606837800000|2020-12-01 15:50:00|1829.58|1829.58|1828.67|1828.67|1829.58|1829.58|1827.67|1827.67|0
1606838100000|2020-12-01 15:55:00|1828.56|1828.56|1829.54|1829.54|1829.57|1829.57|1828.45|1828.45|0
1606838400000|2020-12-01 16:00:00|1829.64|1829.64|1828.52|1828.52|1830.08|1830.08|1828.52|1828.52|0
1606838700000|2020-12-01 16:05:00|1828.48|1828.48|1828.48|1828.48|1829.96|1829.96|1828.16|1828.16|0
1606839000000|2020-12-01 16:10:00|1828.38|1828.38|1829.27|1829.27|1830.56|1830.56|1828.24|1828.24|0
1606839300000|2020-12-01 16:15:00|1829.16|1829.16|1829.52|1829.52|1830.3|1830.3|1827.85|1827.85|0
1606839600000|2020-12-01 16:20:00|1829.72|1829.72|1830.65|1830.65|1830.87|1830.87|1828.85|1828.85|0
1606839900000|2020-12-01 16:25:00|1830.53|1830.53|1832.76|1832.76|1833.67|1833.67|1830.11|1830.11|0
1606896900000|2020-12-02 08:15:00|1819.77|1819.77|1820.03|1820.03|1821.69|1821.69|1818.7|1818.7|0
1606897200000|2020-12-02 08:20:00|1819.62|1819.62|1810.98|1810.98|1819.62|1819.62|1810.77|1810.77|0
1606897500000|2020-12-02 08:25:00|1811.09|1811.09|1804.8|1804.8|1811.42|1811.42|1803.95|1803.95|0
1606897800000|2020-12-02 08:30:00|1805.12|1805.12|1801.4|1801.4|1805.45|1805.45|1801.4|1801.4|0
1606898100000|2020-12-02 08:35:00|1801.19|1801.19|1796.05|1796.05|1801.72|1801.72|1795.72|1795.72|0
1606898400000|2020-12-02 08:40:00|1796.27|1796.27|1796.39|1796.39|1801.22|1801.22|1795.01|1795.01|0
1606898700000|2020-12-02 08:45:00|1796.6|1796.6|1796.84|1796.84|1800.26|1800.26|1795.65|1795.65|0
1606899000000|2020-12-02 08:50:00|1797.27|1797.27|1807.6|1807.6|1808.36|1808.36|1796.36|1796.36|0
1606899300000|2020-12-02 08:55:00|1807.39|1807.39|1807.37|1807.37|1807.39|1807.39|1804.77|1804.77|0
1606899600000|2020-12-02 09:00:00|1806.95|1806.95|1806.05|1806.05|1808.25|1808.25|1806|1806|0
1606899900000|2020-12-02 09:05:00|1806.16|1806.16|1807.03|1807.03|1807.58|1807.58|1805.69|1805.69|0
1606900200000|2020-12-02 09:10:00|1807.24|1807.24|1806.49|1806.49|1808.2|1808.2|1806.49|1806.49|0
1606900500000|2020-12-02 09:15:00|1806.7|1806.7|1806.84|1806.84|1807.36|1807.36|1806.48|1806.48|0
1606900800000|2020-12-02 09:20:00|1806.74|1806.74|1808.58|1808.58|1808.79|1808.79|1806.54|1806.54|0
1606901100000|2020-12-02 09:25:00|1808.69|1808.69|1810.38|1810.38|1810.38|1810.38|1808.69|1808.69|0
1606901400000|2020-12-02 09:30:00|1810.6|1810.6|1814.01|1814.01|1814.78|1814.78|1810.6|1810.6|0
1606901700000|2020-12-02 09:35:00|1814.12|1814.12|1813|1813|1814.21|1814.21|1812.58|1812.58|0
1606902000000|2020-12-02 09:40:00|1812.79|1812.79|1812.5|1812.5|1813.03|1813.03|1812.29|1812.29|0
1606902300000|2020-12-02 09:45:00|1812.41|1812.41|1808.07|1808.07|1812.61|1812.61|1808.07|1808.07|0
1606902600000|2020-12-02 09:50:00|1808.17|1808.17|1805.65|1805.65|1808.17|1808.17|1805.65|1805.65|0
1606902900000|2020-12-02 09:55:00|1805.53|1805.53|1805.24|1805.24|1805.53|1805.53|1804.92|1804.92|0
1606903200000|2020-12-02 10:00:00|1805.45|1805.45|1805.85|1805.85|1806.8|1806.8|1805.45|1805.45|0
1606903500000|2020-12-02 10:05:00|1805.64|1805.64|1804.98|1804.98|1805.64|1805.64|1804.14|1804.14|0
1606903800000|2020-12-02 10:10:00|1805.09|1805.09|1806.4|1806.4|1807.38|1807.38|1805.09|1805.09|0
1606904100000|2020-12-02 10:15:00|1806.07|1806.07|1804.32|1804.32|1806.45|1806.45|1804.32|1804.32|0
1606904400000|2020-12-02 10:20:00|1804.43|1804.43|1803.61|1803.61|1805.18|1805.18|1803.52|1803.52|0
1606904700000|2020-12-02 10:25:00|1803.49|1803.49|1804.79|1804.79|1805.39|1805.39|1803.47|1803.47|0
1606905000000|2020-12-02 10:30:00|1804.89|1804.89|1805.12|1805.12|1805.95|1805.95|1804.68|1804.68|0
1606905300000|2020-12-02 10:35:00|1805.33|1805.33|1804.58|1804.58|1806.53|1806.53|1804.47|1804.47|0
1606905600000|2020-12-02 10:40:00|1804.68|1804.68|1803.51|1803.51|1804.68|1804.68|1803.36|1803.36|0
1606905900000|2020-12-02 10:45:00|1803.08|1803.08|1800.91|1800.91|1803.3|1803.3|1800.91|1800.91|0
1606906200000|2020-12-02 10:50:00|1800.81|1800.81|1800.43|1800.43|1801.53|1801.53|1800.43|1800.43|0
1606906500000|2020-12-02 10:55:00|1800.22|1800.22|1800.01|1800.01|1800.22|1800.22|1799.47|1799.47|0
1606906800000|2020-12-02 11:00:00|1800.12|1800.12|1799.18|1799.18|1800.12|1800.12|1798.14|1798.14|0
1606907100000|2020-12-02 11:05:00|1799.29|1799.29|1798.06|1798.06|1799.4|1799.4|1797.83|1797.83|0
1606907400000|2020-12-02 11:10:00|1798.16|1798.16|1799.08|1799.08|1799.08|1799.08|1798.06|1798.06|0
1606907700000|2020-12-02 11:15:00|1798.76|1798.76|1801.65|1801.65|1801.65|1801.65|1798.07|1798.07|0
1606908000000|2020-12-02 11:20:00|1801.54|1801.54|1801.8|1801.8|1802.85|1802.85|1801.45|1801.45|0
1606908300000|2020-12-02 11:25:00|1801.7|1801.7|1803.33|1803.33|1803.44|1803.44|1801.7|1801.7|0
1606908600000|2020-12-02 11:30:00|1803.77|1803.77|1804.91|1804.91|1805.05|1805.05|1803.77|1803.77|0
1606908900000|2020-12-02 11:35:00|1805.15|1805.15|1804.5|1804.5|1805.95|1805.95|1804.5|1804.5|0
1606909200000|2020-12-02 11:40:00|1804.39|1804.39|1804.72|1804.72|1805.46|1805.46|1803.64|1803.64|0
1606909500000|2020-12-02 11:45:00|1804.51|1804.51|1807.44|1807.44|1807.48|1807.48|1804.08|1804.08|0
1606909800000|2020-12-02 11:50:00|1807.55|1807.55|1807.56|1807.56|1808.84|1808.84|1807.1|1807.1|0
1606910100000|2020-12-02 11:55:00|1807.66|1807.66|1809.36|1809.36|1809.9|1809.9|1807.66|1807.66|0
1606910400000|2020-12-02 12:00:00|1809.26|1809.26|1807.65|1807.65|1809.62|1809.62|1807.65|1807.65|0
1606910700000|2020-12-02 12:05:00|1807.54|1807.54|1807.37|1807.37|1807.75|1807.75|1806.64|1806.64|0
1606911000000|2020-12-02 12:10:00|1807.16|1807.16|1808.51|1808.51|1808.72|1808.72|1806.95|1806.95|0
1606911300000|2020-12-02 12:15:00|1808.63|1808.63|1809.02|1809.02|1810.04|1810.04|1808.59|1808.59|0
1606911600000|2020-12-02 12:20:00|1809.24|1809.24|1806.27|1806.27|1809.28|1809.28|1806.27|1806.27|0
1606911900000|2020-12-02 12:25:00|1806.59|1806.59|1805.53|1805.53|1806.59|1806.59|1804.94|1804.94|0
1606912200000|2020-12-02 12:30:00|1805.56|1805.56|1804.9|1804.9|1805.56|1805.56|1804.46|1804.46|0
1606912500000|2020-12-02 12:35:00|1804.87|1804.87|1804.24|1804.24|1805.33|1805.33|1804.15|1804.15|0
1606912800000|2020-12-02 12:40:00|1804.14|1804.14|1803.57|1803.57|1804.57|1804.57|1803.23|1803.23|0
1606913100000|2020-12-02 12:45:00|1803.78|1803.78|1803.77|1803.77|1804.23|1804.23|1802.95|1802.95|0
1606913400000|2020-12-02 12:50:00|1803.56|1803.56|1803.54|1803.54|1803.86|1803.86|1803.18|1803.18|0
1606913700000|2020-12-02 12:55:00|1803.32|1803.32|1803.24|1803.24|1803.46|1803.46|1802.48|1802.48|0
1606914000000|2020-12-02 13:00:00|1803.13|1803.13|1801.69|1801.69|1803.6|1803.6|1801.58|1801.58|0
1606914300000|2020-12-02 13:05:00|1801.79|1801.79|1800.02|1800.02|1801.79|1801.79|1799.91|1799.91|0
1606914600000|2020-12-02 13:10:00|1800.23|1800.23|1799.49|1799.49|1800.23|1800.23|1799.49|1799.49|0
1606914900000|2020-12-02 13:15:00|1799.35|1799.35|1799.79|1799.79|1800.09|1800.09|1799.12|1799.12|0
1606915200000|2020-12-02 13:20:00|1799.9|1799.9|1800.12|1800.12|1800.44|1800.44|1798.93|1798.93|0
1606915500000|2020-12-02 13:25:00|1799.89|1799.89|1799.46|1799.46|1801.41|1801.41|1798.55|1798.55|0
1606915800000|2020-12-02 13:30:00|1799.35|1799.35|1799.91|1799.91|1801.06|1801.06|1799.35|1799.35|0
1606916100000|2020-12-02 13:35:00|1799.71|1799.71|1800.12|1800.12|1800.89|1800.89|1799.71|1799.71|0
1606916400000|2020-12-02 13:40:00|1799.91|1799.91|1800.98|1800.98|1801.1|1801.1|1799.63|1799.63|0
1606916700000|2020-12-02 13:45:00|1800.86|1800.86|1803.83|1803.83|1803.84|1803.84|1800.65|1800.65|0
1606917000000|2020-12-02 13:50:00|1804.49|1804.49|1808.01|1808.01|1808.01|1808.01|1803.92|1803.92|0
1606917300000|2020-12-02 13:55:00|1808.14|1808.14|1809.17|1809.17|1809.26|1809.26|1807.93|1807.93|0
1606917600000|2020-12-02 14:00:00|1808.95|1808.95|1810.19|1810.19|1810.19|1810.19|1808.34|1808.34|0
1606917900000|2020-12-02 14:05:00|1810.29|1810.29|1809.26|1809.26|1811.6|1811.6|1809.02|1809.02|0
1606918200000|2020-12-02 14:10:00|1809.36|1809.36|1808.92|1808.92|1809.58|1809.58|1808.63|1808.63|0
1606918500000|2020-12-02 14:15:00|1808.81|1808.81|1810.67|1810.67|1810.92|1810.92|1808.68|1808.68|0
1606918800000|2020-12-02 14:20:00|1810.77|1810.77|1812.42|1812.42|1812.99|1812.99|1810.06|1810.06|0
1606919100000|2020-12-02 14:25:00|1812.3|1812.3|1811.9|1811.9|1812.74|1812.74|1811.65|1811.65|0
1606919400000|2020-12-02 14:30:00|1811.79|1811.79|1809.27|1809.27|1812.23|1812.23|1809.05|1809.05|0
1606919700000|2020-12-02 14:35:00|1809.48|1809.48|1811.01|1811.01|1811.31|1811.31|1809.42|1809.42|0
1606920000000|2020-12-02 14:40:00|1810.79|1810.79|1808.73|1808.73|1812.23|1812.23|1808.73|1808.73|0
1606920300000|2020-12-02 14:45:00|1808.76|1808.76|1806.08|1806.08|1808.76|1808.76|1805.97|1805.97|0
1606920600000|2020-12-02 14:50:00|1805.97|1805.97|1807.43|1807.43|1807.54|1807.54|1805.75|1805.75|0
1606920900000|2020-12-02 14:55:00|1807.54|1807.54|1808.42|1808.42|1808.63|1808.63|1807.38|1807.38|0
1606921200000|2020-12-02 15:00:00|1808.31|1808.31|1808.03|1808.03|1808.43|1808.43|1807.13|1807.13|0
1606921500000|2020-12-02 15:05:00|1808.24|1808.24|1808.46|1808.46|1808.91|1808.91|1807.62|1807.62|0
1606921800000|2020-12-02 15:10:00|1808.56|1808.56|1809.27|1809.27|1809.29|1809.29|1806.31|1806.31|0
1606922100000|2020-12-02 15:15:00|1809.49|1809.49|1810.32|1810.32|1810.85|1810.85|1809.49|1809.49|0
1606922400000|2020-12-02 15:20:00|1810.21|1810.21|1809.65|1809.65|1811.81|1811.81|1809.65|1809.65|0
1606922700000|2020-12-02 15:25:00|1809.87|1809.87|1809|1809|1810.62|1810.62|1808.77|1808.77|0
1606923000000|2020-12-02 15:30:00|1808.9|1808.9|1809.45|1809.45|1810.59|1810.59|1808.9|1808.9|0
1606923300000|2020-12-02 15:35:00|1809.67|1809.67|1810.55|1810.55|1812.71|1812.71|1809.64|1809.64|0
1606923600000|2020-12-02 15:40:00|1810.66|1810.66|1809.87|1809.87|1811.38|1811.38|1809.45|1809.45|0
1606923900000|2020-12-02 15:45:00|1809.65|1809.65|1809.58|1809.58|1811.22|1811.22|1809.44|1809.44|0
1606924200000|2020-12-02 15:50:00|1809.77|1809.77|1806.78|1806.78|1809.87|1809.87|1806.42|1806.42|0
1606924500000|2020-12-02 15:55:00|1806.67|1806.67|1805.53|1805.53|1807.74|1807.74|1804.88|1804.88|0
1606924800000|2020-12-02 16:00:00|1805.66|1805.66|1807.74|1807.74|1808.32|1808.32|1805.38|1805.38|0
1606925100000|2020-12-02 16:05:00|1807.77|1807.77|1809.14|1809.14|1809.54|1809.54|1807.64|1807.64|0
1606925400000|2020-12-02 16:10:00|1808.93|1808.93|1809.43|1809.43|1809.8|1809.8|1808.29|1808.29|0
1606925700000|2020-12-02 16:15:00|1809.32|1809.32|1809.67|1809.67|1810.02|1810.02|1808.85|1808.85|0
1606926000000|2020-12-02 16:20:00|1809.55|1809.55|1807.95|1807.95|1810.21|1810.21|1807.85|1807.85|0
1606926300000|2020-12-02 16:25:00|1808.06|1808.06|1807.88|1807.88|1809.36|1809.36|1806.91|1806.91|0
1606983300000|2020-12-03 08:15:00|1819.12|1819.12|1819.67|1819.67|1820.49|1820.49|1817.85|1817.85|0
1606983600000|2020-12-03 08:20:00|1819.56|1819.56|1816.77|1816.77|1819.89|1819.89|1815.24|1815.24|0
1606983900000|2020-12-03 08:25:00|1817.1|1817.1|1818.31|1818.31|1823.4|1823.4|1817.1|1817.1|0
1606984200000|2020-12-03 08:30:00|1818.41|1818.41|1820.01|1820.01|1820.75|1820.75|1816.41|1816.41|0
1606984500000|2020-12-03 08:35:00|1819.79|1819.79|1822.38|1822.38|1822.6|1822.6|1819.68|1819.68|0
1606984800000|2020-12-03 08:40:00|1821.75|1821.75|1822.09|1822.09|1822.91|1822.91|1818.06|1818.06|0
1606985100000|2020-12-03 08:45:00|1822.19|1822.19|1824.3|1824.3|1825.44|1825.44|1822|1822|0
1606985400000|2020-12-03 08:50:00|1824.51|1824.51|1825.29|1825.29|1825.66|1825.66|1824.02|1824.02|0
1606985700000|2020-12-03 08:55:00|1825.18|1825.18|1823.36|1823.36|1825.18|1825.18|1823.16|1823.16|0
1606986000000|2020-12-03 09:00:00|1823.79|1823.79|1824.14|1824.14|1825.17|1825.17|1823.35|1823.35|0
1606986300000|2020-12-03 09:05:00|1824.03|1824.03|1823.26|1823.26|1824.13|1824.13|1822.07|1822.07|0
1606986600000|2020-12-03 09:10:00|1823.05|1823.05|1822.34|1822.34|1823.7|1823.7|1822.2|1822.2|0
1606986900000|2020-12-03 09:15:00|1822.2|1822.2|1820.32|1820.32|1822.2|1822.2|1820.11|1820.11|0
1606987200000|2020-12-03 09:20:00|1820.76|1820.76|1820.26|1820.26|1821.63|1821.63|1820.26|1820.26|0
1606987500000|2020-12-03 09:25:00|1820.37|1820.37|1820.94|1820.94|1821.38|1821.38|1820.37|1820.37|0
1606987800000|2020-12-03 09:30:00|1820.85|1820.85|1820.83|1820.83|1821.89|1821.89|1820.64|1820.64|0
1606988100000|2020-12-03 09:35:00|1820.72|1820.72|1818.21|1818.21|1820.72|1820.72|1818.21|1818.21|0
1606988400000|2020-12-03 09:40:00|1818.1|1818.1|1816.73|1816.73|1818.1|1818.1|1816.31|1816.31|0
1606988700000|2020-12-03 09:45:00|1817.11|1817.11|1818.76|1818.76|1819.24|1819.24|1816.85|1816.85|0
1606989000000|2020-12-03 09:50:00|1818.65|1818.65|1822.49|1822.49|1822.49|1822.49|1818.65|1818.65|0
1606989300000|2020-12-03 09:55:00|1822.38|1822.38|1819.07|1819.07|1822.39|1822.39|1818.96|1818.96|0
1606989600000|2020-12-03 10:00:00|1819.39|1819.39|1820.17|1820.17|1820.39|1820.39|1819.37|1819.37|0
1606989900000|2020-12-03 10:05:00|1820.06|1820.06|1819.03|1819.03|1820.06|1820.06|1819.03|1819.03|0
1606990200000|2020-12-03 10:10:00|1819.25|1819.25|1818.04|1818.04|1819.25|1819.25|1817.73|1817.73|0
1606990500000|2020-12-03 10:15:00|1818.17|1818.17|1818.7|1818.7|1819.21|1819.21|1818.14|1818.14|0
1606990800000|2020-12-03 10:20:00|1818.49|1818.49|1820.23|1820.23|1820.5|1820.5|1818.49|1818.49|0
1606991100000|2020-12-03 10:25:00|1820.13|1820.13|1821.58|1821.58|1821.58|1821.58|1818.79|1818.79|0
1606991400000|2020-12-03 10:30:00|1821.51|1821.51|1820.84|1820.84|1821.98|1821.98|1820|1820|0
1606991700000|2020-12-03 10:35:00|1821.05|1821.05|1821.39|1821.39|1821.71|1821.71|1821.05|1821.05|0
1606992000000|2020-12-03 10:40:00|1821.49|1821.49|1821.94|1821.94|1822.19|1822.19|1820.99|1820.99|0
1606992300000|2020-12-03 10:45:00|1822.05|1822.05|1822.76|1822.76|1823.68|1823.68|1822.05|1822.05|0
1606992600000|2020-12-03 10:50:00|1822.87|1822.87|1823.91|1823.91|1824.13|1824.13|1822.87|1822.87|0
1606992900000|2020-12-03 10:55:00|1824.11|1824.11|1824.65|1824.65|1824.65|1824.65|1823.58|1823.58|0
1606993200000|2020-12-03 11:00:00|1824.86|1824.86|1825.49|1825.49|1825.62|1825.62|1824.63|1824.63|0
1606993500000|2020-12-03 11:05:00|1825.59|1825.59|1826.4|1826.4|1826.4|1826.4|1825.59|1825.59|0
1606993800000|2020-12-03 11:10:00|1826.51|1826.51|1826.27|1826.27|1826.7|1826.7|1826.17|1826.17|0
1606994100000|2020-12-03 11:15:00|1826.16|1826.16|1825.89|1825.89|1826.16|1826.16|1825.89|1825.89|0
1606994400000|2020-12-03 11:20:00|1825.78|1825.78|1826.52|1826.52|1826.84|1826.84|1825.63|1825.63|0
1606994700000|2020-12-03 11:25:00|1826.73|1826.73|1826.08|1826.08|1827.04|1827.04|1826.02|1826.02|0
1606995000000|2020-12-03 11:30:00|1826.19|1826.19|1825.76|1825.76|1826.19|1826.19|1825.4|1825.4|0
1606995300000|2020-12-03 11:35:00|1825.66|1825.66|1826.05|1826.05|1826.36|1826.36|1825.24|1825.24|0
1606995600000|2020-12-03 11:40:00|1826.16|1826.16|1826.8|1826.8|1826.89|1826.89|1825.72|1825.72|0
1606995900000|2020-12-03 11:45:00|1826.7|1826.7|1825.23|1825.23|1826.7|1826.7|1825.23|1825.23|0
1606996200000|2020-12-03 11:50:00|1825.13|1825.13|1825.56|1825.56|1825.77|1825.77|1825.13|1825.13|0
1606996500000|2020-12-03 11:55:00|1825.35|1825.35|1824.83|1824.83|1825.65|1825.65|1824.63|1824.63|0
1606996800000|2020-12-03 12:00:00|1824.85|1824.85|1826.01|1826.01|1826.01|1826.01|1824.85|1824.85|0
1606997100000|2020-12-03 12:05:00|1826.22|1826.22|1825.78|1825.78|1826.49|1826.49|1825.75|1825.75|0
1606997400000|2020-12-03 12:10:00|1825.82|1825.82|1824.89|1824.89|1826.03|1826.03|1824.89|1824.89|0
1606997700000|2020-12-03 12:15:00|1824.83|1824.83|1825.58|1825.58|1825.99|1825.99|1824.71|1824.71|0
1606998000000|2020-12-03 12:20:00|1825.79|1825.79|1822.84|1822.84|1825.79|1825.79|1822.74|1822.74|0
1606998300000|2020-12-03 12:25:00|1822.74|1822.74|1825.27|1825.27|1825.49|1825.49|1822.74|1822.74|0
1606998600000|2020-12-03 12:30:00|1825.16|1825.16|1824.9|1824.9|1826.05|1826.05|1824.37|1824.37|0
1606998900000|2020-12-03 12:35:00|1825|1825|1824.81|1824.81|1825.43|1825.43|1824.1|1824.1|0
1606999200000|2020-12-03 12:40:00|1824.6|1824.6|1824.83|1824.83|1825.23|1825.23|1824.6|1824.6|0
1606999500000|2020-12-03 12:45:00|1824.7|1824.7|1822.53|1822.53|1824.94|1824.94|1822.53|1822.53|0
1606999800000|2020-12-03 12:50:00|1822.75|1822.75|1824.65|1824.65|1824.95|1824.95|1821.77|1821.77|0
1607000100000|2020-12-03 12:55:00|1824.78|1824.78|1825.48|1825.48|1825.85|1825.85|1824.68|1824.68|0
1607000400000|2020-12-03 13:00:00|1825.51|1825.51|1824.22|1824.22|1825.51|1825.51|1824|1824|0
1607000700000|2020-12-03 13:05:00|1824|1824|1822.73|1822.73|1824|1824|1822.54|1822.54|0
1607001000000|2020-12-03 13:10:00|1822.94|1822.94|1823.7|1823.7|1824.31|1824.31|1822.94|1822.94|0
1607001300000|2020-12-03 13:15:00|1823.81|1823.81|1823.75|1823.75|1825.52|1825.52|1823.7|1823.7|0
1607001600000|2020-12-03 13:20:00|1823.64|1823.64|1822.29|1822.29|1823.67|1823.67|1822.29|1822.29|0
1607001900000|2020-12-03 13:25:00|1822.43|1822.43|1823.09|1823.09|1823.09|1823.09|1822.05|1822.05|0
1607002200000|2020-12-03 13:30:00|1823.31|1823.31|1820.95|1820.95|1823.63|1823.63|1820.95|1820.95|0
1607002500000|2020-12-03 13:35:00|1820.74|1820.74|1818.52|1818.52|1820.74|1820.74|1818.52|1818.52|0
1607002800000|2020-12-03 13:40:00|1818.63|1818.63|1818.71|1818.71|1818.88|1818.88|1817.71|1817.71|0
1607003100000|2020-12-03 13:45:00|1818.82|1818.82|1818.72|1818.72|1819.77|1819.77|1818.34|1818.34|0
1607003400000|2020-12-03 13:50:00|1818.86|1818.86|1819.51|1819.51|1819.9|1819.9|1818.86|1818.86|0
1607003700000|2020-12-03 13:55:00|1819.73|1819.73|1820.97|1820.97|1821.17|1821.17|1819.73|1819.73|0
1607004000000|2020-12-03 14:00:00|1820.91|1820.91|1817.95|1817.95|1820.91|1820.91|1817.95|1817.95|0
1607004300000|2020-12-03 14:05:00|1817.84|1817.84|1818.32|1818.32|1818.53|1818.53|1817.53|1817.53|0
1607004600000|2020-12-03 14:10:00|1818.21|1818.21|1815.32|1815.32|1818.42|1818.42|1815.32|1815.32|0
1607004900000|2020-12-03 14:15:00|1815.05|1815.05|1816.34|1816.34|1816.34|1816.34|1814.52|1814.52|0
1607005200000|2020-12-03 14:20:00|1816.13|1816.13|1816.52|1816.52|1817.05|1817.05|1816.13|1816.13|0
1607005500000|2020-12-03 14:25:00|1816.62|1816.62|1815.88|1815.88|1816.78|1816.78|1815.4|1815.4|0
1607005800000|2020-12-03 14:30:00|1816.23|1816.23|1819.59|1819.59|1820.61|1820.61|1815.28|1815.28|0
1607006100000|2020-12-03 14:35:00|1819.08|1819.08|1819.65|1819.65|1820.52|1820.52|1819.06|1819.06|0
1607006400000|2020-12-03 14:40:00|1819.77|1819.77|1820.34|1820.34|1820.53|1820.53|1819.32|1819.32|0
1607006700000|2020-12-03 14:45:00|1820.46|1820.46|1820.17|1820.17|1820.57|1820.57|1819.13|1819.13|0
1607007000000|2020-12-03 14:50:00|1820.28|1820.28|1820.7|1820.7|1820.7|1820.7|1818.9|1818.9|0
1607007300000|2020-12-03 14:55:00|1820.58|1820.58|1823.64|1823.64|1823.64|1823.64|1820.58|1820.58|0
1607007600000|2020-12-03 15:00:00|1823.98|1823.98|1828.03|1828.03|1828.03|1828.03|1823.98|1823.98|0
1607007900000|2020-12-03 15:05:00|1828.28|1828.28|1827.41|1827.41|1828.28|1828.28|1826.98|1826.98|0
1607008200000|2020-12-03 15:10:00|1827.38|1827.38|1829.04|1829.04|1829.46|1829.46|1827.38|1827.38|0
1607008500000|2020-12-03 15:15:00|1829.17|1829.17|1833.99|1833.99|1834.76|1834.76|1829.17|1829.17|0
1607008800000|2020-12-03 15:20:00|1833.78|1833.78|1835.27|1835.27|1836.23|1836.23|1832.94|1832.94|0
1607009100000|2020-12-03 15:25:00|1835.21|1835.21|1834.12|1834.12|1836.25|1836.25|1833.92|1833.92|0
1607009400000|2020-12-03 15:30:00|1834.18|1834.18|1833.47|1833.47|1834.82|1834.82|1832.77|1832.77|0
1607009700000|2020-12-03 15:35:00|1833.36|1833.36|1834.14|1834.14|1834.46|1834.46|1833.33|1833.33|0
1607010000000|2020-12-03 15:40:00|1834.25|1834.25|1833.4|1833.4|1835.5|1835.5|1833.34|1833.34|0
1607010300000|2020-12-03 15:45:00|1833.29|1833.29|1833.02|1833.02|1833.67|1833.67|1832.06|1832.06|0
1607010600000|2020-12-03 15:50:00|1832.92|1832.92|1832.29|1832.29|1833.13|1833.13|1831.75|1831.75|0
1607010900000|2020-12-03 15:55:00|1832.08|1832.08|1835.07|1835.07|1835.29|1835.29|1831.53|1831.53|0
1607011200000|2020-12-03 16:00:00|1835.17|1835.17|1835.83|1835.83|1836.05|1836.05|1834.72|1834.72|0
1607011500000|2020-12-03 16:05:00|1835.77|1835.77|1834.38|1834.38|1836.09|1836.09|1833.99|1833.99|0
1607011800000|2020-12-03 16:10:00|1834.19|1834.19|1836.62|1836.62|1836.62|1836.62|1833.87|1833.87|0
1607012100000|2020-12-03 16:15:00|1836.87|1836.87|1836.37|1836.37|1837.03|1837.03|1835.98|1835.98|0
1607012400000|2020-12-03 16:20:00|1836.48|1836.48|1836.12|1836.12|1837.19|1837.19|1835.53|1835.53|0
1607012700000|2020-12-03 16:25:00|1836.33|1836.33|1836.49|1836.49|1837.66|1837.66|1835.45|1835.45|0
1607069700000|2020-12-04 08:15:00|1848.49|1848.49|1849.51|1849.51|1851.27|1851.27|1848.49|1848.49|0
1607070000000|2020-12-04 08:20:00|1849.41|1849.41|1850.47|1850.47|1850.93|1850.93|1849.2|1849.2|0
1607070300000|2020-12-04 08:25:00|1850.14|1850.14|1849.03|1849.03|1850.56|1850.56|1848.95|1848.95|0
1607070600000|2020-12-04 08:30:00|1849.14|1849.14|1849.89|1849.89|1851.02|1851.02|1848.94|1848.94|0
1607070900000|2020-12-04 08:35:00|1850.11|1850.11|1851.84|1851.84|1851.84|1851.84|1849.42|1849.42|0
1607071200000|2020-12-04 08:40:00|1851.95|1851.95|1851.76|1851.76|1853.29|1853.29|1851.19|1851.19|0
1607071500000|2020-12-04 08:45:00|1851.98|1851.98|1854.65|1854.65|1854.65|1854.65|1851.98|1851.98|0
1607071800000|2020-12-04 08:50:00|1854.76|1854.76|1849.95|1849.95|1855.02|1855.02|1849.95|1849.95|0
1607072100000|2020-12-04 08:55:00|1849.69|1849.69|1849.32|1849.32|1850.17|1850.17|1848.68|1848.68|0
1607072400000|2020-12-04 09:00:00|1849.22|1849.22|1850.06|1850.06|1850.33|1850.33|1848.62|1848.62|0
1607072700000|2020-12-04 09:05:00|1850.28|1850.28|1854.36|1854.36|1854.79|1854.79|1850.24|1850.24|0
1607073000000|2020-12-04 09:10:00|1854.79|1854.79|1853.61|1853.61|1855|1855|1853.61|1853.61|0
1607073300000|2020-12-04 09:15:00|1853.4|1853.4|1852.65|1852.65|1853.4|1853.4|1851.86|1851.86|0
1607073600000|2020-12-04 09:20:00|1852.44|1852.44|1851.67|1851.67|1852.44|1852.44|1851.43|1851.43|0
1607073900000|2020-12-04 09:25:00|1851.78|1851.78|1854.26|1854.26|1854.26|1854.26|1851.57|1851.57|0
1607074200000|2020-12-04 09:30:00|1854.48|1854.48|1855.51|1855.51|1855.51|1855.51|1854.37|1854.37|0
1607074500000|2020-12-04 09:35:00|1855.61|1855.61|1856.48|1856.48|1856.49|1856.49|1855.11|1855.11|0
1607074800000|2020-12-04 09:40:00|1856.04|1856.04|1856|1856|1856.35|1856.35|1854.65|1854.65|0
1607075100000|2020-12-04 09:45:00|1855.58|1855.58|1856.04|1856.04|1857.01|1857.01|1855.02|1855.02|0
1607075400000|2020-12-04 09:50:00|1855.93|1855.93|1853.22|1853.22|1856.3|1856.3|1853.22|1853.22|0
1607075700000|2020-12-04 09:55:00|1852.58|1852.58|1854.51|1854.51|1854.72|1854.72|1852.55|1852.55|0
1607076000000|2020-12-04 10:00:00|1854.72|1854.72|1854.52|1854.52|1855.06|1855.06|1854.29|1854.29|0
1607076300000|2020-12-04 10:05:00|1854.62|1854.62|1855.16|1855.16|1855.48|1855.48|1854.62|1854.62|0
1607076600000|2020-12-04 10:10:00|1855.06|1855.06|1854.75|1854.75|1855.53|1855.53|1853.9|1853.9|0
1607076900000|2020-12-04 10:15:00|1854.54|1854.54|1853.52|1853.52|1854.54|1854.54|1852.39|1852.39|0
1607077200000|2020-12-04 10:20:00|1853.41|1853.41|1853.83|1853.83|1853.94|1853.94|1853.26|1853.26|0
1607077500000|2020-12-04 10:25:00|1853.94|1853.94|1856.71|1856.71|1856.81|1856.81|1853.94|1853.94|0
1607077800000|2020-12-04 10:30:00|1856.6|1856.6|1855.3|1855.3|1856.82|1856.82|1855.3|1855.3|0
1607078100000|2020-12-04 10:35:00|1855.09|1855.09|1852.12|1852.12|1855.09|1855.09|1852.12|1852.12|0
1607078400000|2020-12-04 10:40:00|1852.22|1852.22|1851.3|1851.3|1853.52|1853.52|1851.19|1851.19|0
1607078700000|2020-12-04 10:45:00|1851.41|1851.41|1850.3|1850.3|1852.55|1852.55|1850.19|1850.19|0
1607079000000|2020-12-04 10:50:00|1850.51|1850.51|1852.52|1852.52|1853.01|1853.01|1849.66|1849.66|0
1607079300000|2020-12-04 10:55:00|1852.41|1852.41|1854.17|1854.17|1854.17|1854.17|1852.3|1852.3|0
1607079600000|2020-12-04 11:00:00|1854.31|1854.31|1856.87|1856.87|1856.87|1856.87|1853.99|1853.99|0
1607079900000|2020-12-04 11:05:00|1856.93|1856.93|1857.22|1857.22|1857.99|1857.99|1856.6|1856.6|0
1607080200000|2020-12-04 11:10:00|1856.83|1856.83|1855.78|1855.78|1856.89|1856.89|1855.68|1855.68|0
1607080500000|2020-12-04 11:15:00|1855.68|1855.68|1854.42|1854.42|1855.68|1855.68|1854.42|1854.42|0
1607080800000|2020-12-04 11:20:00|1854.32|1854.32|1853.94|1853.94|1854.63|1854.63|1853.59|1853.59|0
1607081100000|2020-12-04 11:25:00|1854.01|1854.01|1855.8|1855.8|1856.02|1856.02|1853.97|1853.97|0
1607081400000|2020-12-04 11:30:00|1855.92|1855.92|1857.14|1857.14|1857.39|1857.39|1855.87|1855.87|0
1607081700000|2020-12-04 11:35:00|1857.35|1857.35|1857.78|1857.78|1858.71|1858.71|1857.25|1857.25|0
1607082000000|2020-12-04 11:40:00|1857.89|1857.89|1858.7|1858.7|1858.7|1858.7|1856.57|1856.57|0
1607082300000|2020-12-04 11:45:00|1858.49|1858.49|1855.64|1855.64|1858.49|1858.49|1855.64|1855.64|0
1607082600000|2020-12-04 11:50:00|1855.53|1855.53|1854.69|1854.69|1855.64|1855.64|1854.69|1854.69|0
1607082900000|2020-12-04 11:55:00|1854.8|1854.8|1854.07|1854.07|1854.8|1854.8|1853.32|1853.32|0
1607083200000|2020-12-04 12:00:00|1854.18|1854.18|1851.52|1851.52|1854.18|1854.18|1851.25|1851.25|0
1607083500000|2020-12-04 12:05:00|1851.62|1851.62|1851.49|1851.49|1852.34|1852.34|1851.49|1851.49|0
1607083800000|2020-12-04 12:10:00|1851.39|1851.39|1850.3|1850.3|1851.89|1851.89|1850.1|1850.1|0
1607084100000|2020-12-04 12:15:00|1850.1|1850.1|1851.56|1851.56|1851.56|1851.56|1849.8|1849.8|0
1607084400000|2020-12-04 12:20:00|1851.27|1851.27|1849.3|1849.3|1851.27|1851.27|1849.28|1849.28|0
1607084700000|2020-12-04 12:25:00|1849.08|1849.08|1848.2|1848.2|1849.14|1849.14|1848.09|1848.09|0
1607085000000|2020-12-04 12:30:00|1848.3|1848.3|1847.68|1847.68|1848.54|1848.54|1847.68|1847.68|0
1607085300000|2020-12-04 12:35:00|1847.47|1847.47|1845.48|1845.48|1847.77|1847.77|1845.48|1845.48|0
1607085600000|2020-12-04 12:40:00|1845.37|1845.37|1842.85|1842.85|1845.37|1845.37|1842.51|1842.51|0
1607085900000|2020-12-04 12:45:00|1842.95|1842.95|1840.42|1840.42|1843.6|1843.6|1840.42|1840.42|0
1607086200000|2020-12-04 12:50:00|1840.64|1840.64|1840.48|1840.48|1841.19|1841.19|1840.32|1840.32|0
1607086500000|2020-12-04 12:55:00|1840.37|1840.37|1839.89|1839.89|1840.99|1840.99|1838.72|1838.72|0
1607086800000|2020-12-04 13:00:00|1839.99|1839.99|1840.33|1840.33|1840.95|1840.95|1839.99|1839.99|0
1607087100000|2020-12-04 13:05:00|1840.12|1840.12|1839.32|1839.32|1840.12|1840.12|1838.97|1838.97|0
1607087400000|2020-12-04 13:10:00|1839.43|1839.43|1838.23|1838.23|1839.56|1839.56|1837.49|1837.49|0
1607087700000|2020-12-04 13:15:00|1838.16|1838.16|1840.69|1840.69|1840.69|1840.69|1838.03|1838.03|0
1607088000000|2020-12-04 13:20:00|1840.79|1840.79|1840.45|1840.45|1842.21|1842.21|1840.45|1840.45|0
1607088300000|2020-12-04 13:25:00|1840.87|1840.87|1841.61|1841.61|1841.61|1841.61|1840.45|1840.45|0
1607088600000|2020-12-04 13:30:00|1841.54|1841.54|1841.93|1841.93|1842.75|1842.75|1841.44|1841.44|0
1607088900000|2020-12-04 13:35:00|1841.71|1841.71|1839.89|1839.89|1841.71|1841.71|1839.89|1839.89|0
1607089200000|2020-12-04 13:40:00|1839.99|1839.99|1843.3|1843.3|1843.52|1843.52|1839.99|1839.99|0
1607089500000|2020-12-04 13:45:00|1843.5|1843.5|1844.38|1844.38|1845.35|1845.35|1843.26|1843.26|0
1607089800000|2020-12-04 13:50:00|1844.32|1844.32|1843.63|1843.63|1844.91|1844.91|1843.31|1843.31|0
1607090100000|2020-12-04 13:55:00|1843.42|1843.42|1841.79|1841.79|1843.42|1843.42|1841.69|1841.69|0
1607090400000|2020-12-04 14:00:00|1842|1842|1841.25|1841.25|1842|1842|1841.21|1841.21|0
1607090700000|2020-12-04 14:05:00|1841.36|1841.36|1840.18|1840.18|1841.81|1841.81|1840.18|1840.18|0
1607091000000|2020-12-04 14:10:00|1840.08|1840.08|1840.79|1840.79|1840.79|1840.79|1839.55|1839.55|0
1607091300000|2020-12-04 14:15:00|1841|1841|1839.71|1839.71|1841|1841|1839.71|1839.71|0
1607091600000|2020-12-04 14:20:00|1839.5|1839.5|1837.15|1837.15|1839.84|1839.84|1837.15|1837.15|0
1607091900000|2020-12-04 14:25:00|1837.5|1837.5|1840.04|1840.04|1840.04|1840.04|1837.3|1837.3|0
1607092200000|2020-12-04 14:30:00|1840.16|1840.16|1837.81|1837.81|1840.49|1840.49|1836.99|1836.99|0
1607092500000|2020-12-04 14:35:00|1837.92|1837.92|1838.88|1838.88|1839.38|1839.38|1837.92|1837.92|0
1607092800000|2020-12-04 14:40:00|1838.69|1838.69|1839.51|1839.51|1840.27|1840.27|1837.99|1837.99|0
1607093100000|2020-12-04 14:45:00|1839.63|1839.63|1838.58|1838.58|1839.63|1839.63|1838.3|1838.3|0
1607093400000|2020-12-04 14:50:00|1838.45|1838.45|1839.15|1839.15|1839.18|1839.18|1837.77|1837.77|0
1607093700000|2020-12-04 14:55:00|1839.21|1839.21|1839.69|1839.69|1839.69|1839.69|1838.83|1838.83|0
1607094000000|2020-12-04 15:00:00|1839.58|1839.58|1834.98|1834.98|1840.32|1840.32|1834.6|1834.6|0
1607094300000|2020-12-04 15:05:00|1834.95|1834.95|1835.88|1835.88|1836.77|1836.77|1834.81|1834.81|0
1607094600000|2020-12-04 15:10:00|1835.77|1835.77|1836.55|1836.55|1837.14|1837.14|1835.35|1835.35|0
1607094900000|2020-12-04 15:15:00|1836.75|1836.75|1836.44|1836.44|1838.12|1838.12|1835.94|1835.94|0
1607095200000|2020-12-04 15:20:00|1836.25|1836.25|1836.6|1836.6|1837.05|1837.05|1835.11|1835.11|0
1607095500000|2020-12-04 15:25:00|1836.66|1836.66|1837.36|1837.36|1837.42|1837.42|1835.23|1835.23|0
1607095800000|2020-12-04 15:30:00|1837.14|1837.14|1837.26|1837.26|1838.15|1838.15|1836.77|1836.77|0
1607096100000|2020-12-04 15:35:00|1837.1|1837.1|1838.37|1838.37|1838.37|1838.37|1836.95|1836.95|0
1607096400000|2020-12-04 15:40:00|1838.27|1838.27|1836.98|1836.98|1838.27|1838.27|1836.66|1836.66|0
1607096700000|2020-12-04 15:45:00|1836.77|1836.77|1836.13|1836.13|1836.77|1836.77|1835.71|1835.71|0
1607097000000|2020-12-04 15:50:00|1836.34|1836.34|1835.45|1835.45|1837.07|1837.07|1834.9|1834.9|0
1607097300000|2020-12-04 15:55:00|1835.34|1835.34|1837.22|1837.22|1837.58|1837.58|1835.01|1835.01|0
1607097600000|2020-12-04 16:00:00|1837.44|1837.44|1836.28|1836.28|1837.54|1837.54|1836.07|1836.07|0
1607097900000|2020-12-04 16:05:00|1836.41|1836.41|1835.93|1835.93|1836.64|1836.64|1835.6|1835.6|0
1607098200000|2020-12-04 16:10:00|1836.04|1836.04|1837.48|1837.48|1837.58|1837.58|1835.98|1835.98|0
1607098500000|2020-12-04 16:15:00|1837.51|1837.51|1835.91|1835.91|1837.51|1837.51|1835.76|1835.76|0
1607098800000|2020-12-04 16:20:00|1836.13|1836.13|1835.3|1835.3|1836.61|1836.61|1834.76|1834.76|0
1607099100000|2020-12-04 16:25:00|1835.17|1835.17|1838.08|1838.08|1838.42|1838.42|1834.62|1834.62|0
1607328900000|2020-12-07 08:15:00|1858.49|1858.49|1864.24|1864.24|1866.07|1866.07|1857.79|1857.79|0
1607329200000|2020-12-07 08:20:00|1864.03|1864.03|1862.91|1862.91|1865.31|1865.31|1861.35|1861.35|0
1607329500000|2020-12-07 08:25:00|1861.95|1861.95|1855.05|1855.05|1862.27|1862.27|1855.05|1855.05|0
1607329800000|2020-12-07 08:30:00|1855.38|1855.38|1854.54|1854.54|1855.59|1855.59|1851.16|1851.16|0
1607330100000|2020-12-07 08:35:00|1854.65|1854.65|1855.22|1855.22|1856.33|1856.33|1854.02|1854.02|0
1607330400000|2020-12-07 08:40:00|1854.8|1854.8|1848.74|1848.74|1854.8|1854.8|1848.22|1848.22|0
1607330700000|2020-12-07 08:45:00|1848.13|1848.13|1852.97|1852.97|1854.48|1854.48|1847.88|1847.88|0
1607331000000|2020-12-07 08:50:00|1853.08|1853.08|1857.13|1857.13|1857.34|1857.34|1853.08|1853.08|0
1607331300000|2020-12-07 08:55:00|1856.05|1856.05|1855.54|1855.54|1856.55|1856.55|1854.84|1854.84|0
1607331600000|2020-12-07 09:00:00|1855.44|1855.44|1854.97|1854.97|1855.84|1855.84|1853.48|1853.48|0
1607331900000|2020-12-07 09:05:00|1855.18|1855.18|1855.34|1855.34|1857.66|1857.66|1854.94|1854.94|0
1607332200000|2020-12-07 09:10:00|1854.64|1854.64|1852.92|1852.92|1855.78|1855.78|1852.89|1852.89|0
1607332500000|2020-12-07 09:15:00|1853.59|1853.59|1853.44|1853.44|1854.42|1854.42|1852.62|1852.62|0
1607332800000|2020-12-07 09:20:00|1853.28|1853.28|1854.62|1854.62|1854.93|1854.93|1853.28|1853.28|0
1607333100000|2020-12-07 09:25:00|1854.49|1854.49|1854.43|1854.43|1855.96|1855.96|1854.14|1854.14|0
1607333400000|2020-12-07 09:30:00|1854.64|1854.64|1855.61|1855.61|1855.81|1855.81|1854.58|1854.58|0
1607333700000|2020-12-07 09:35:00|1855.87|1855.87|1854.75|1854.75|1856.56|1856.56|1853.69|1853.69|0
1607334000000|2020-12-07 09:40:00|1854.85|1854.85|1855.21|1855.21|1855.68|1855.68|1854.67|1854.67|0
1607334300000|2020-12-07 09:45:00|1855.1|1855.1|1856.56|1856.56|1856.81|1856.81|1854.84|1854.84|0
1607334600000|2020-12-07 09:50:00|1856.37|1856.37|1855.33|1855.33|1856.37|1856.37|1854.84|1854.84|0
1607334900000|2020-12-07 09:55:00|1855.58|1855.58|1854.72|1854.72|1857|1857|1854.72|1854.72|0
1607335200000|2020-12-07 10:00:00|1854.62|1854.62|1854.74|1854.74|1854.74|1854.74|1853.06|1853.06|0
1607335500000|2020-12-07 10:05:00|1855|1855|1851.52|1851.52|1855.3|1855.3|1851.52|1851.52|0
1607335800000|2020-12-07 10:10:00|1851.42|1851.42|1850.37|1850.37|1852.49|1852.49|1850.37|1850.37|0
1607336100000|2020-12-07 10:15:00|1850.58|1850.58|1851.55|1851.55|1852.3|1852.3|1848.78|1848.78|0
1607336400000|2020-12-07 10:20:00|1851.34|1851.34|1851.11|1851.11|1851.46|1851.46|1850.44|1850.44|0
1607336700000|2020-12-07 10:25:00|1850.89|1850.89|1853.37|1853.37|1853.8|1853.8|1850.89|1850.89|0
1607337000000|2020-12-07 10:30:00|1853.25|1853.25|1852.63|1852.63|1853.25|1853.25|1851.97|1851.97|0
1607337300000|2020-12-07 10:35:00|1852.91|1852.91|1851.49|1851.49|1852.91|1852.91|1851.49|1851.49|0
1607337600000|2020-12-07 10:40:00|1851.6|1851.6|1847.98|1847.98|1851.69|1851.69|1847.59|1847.59|0
1607337900000|2020-12-07 10:45:00|1847.56|1847.56|1848.71|1848.71|1849.05|1849.05|1847.56|1847.56|0
1607338200000|2020-12-07 10:50:00|1848.6|1848.6|1848.86|1848.86|1849.57|1849.57|1848.6|1848.6|0
1607338500000|2020-12-07 10:55:00|1848.75|1848.75|1845.25|1845.25|1848.75|1848.75|1844.89|1844.89|0
1607338800000|2020-12-07 11:00:00|1845.36|1845.36|1846.42|1846.42|1847.5|1847.5|1845.36|1845.36|0
1607339100000|2020-12-07 11:05:00|1846.31|1846.31|1845.79|1845.79|1847.49|1847.49|1845.56|1845.56|0
1607339400000|2020-12-07 11:10:00|1845.86|1845.86|1847.27|1847.27|1847.85|1847.85|1845.64|1845.64|0
1607339700000|2020-12-07 11:15:00|1847.06|1847.06|1847.25|1847.25|1847.55|1847.55|1846.55|1846.55|0
1607340000000|2020-12-07 11:20:00|1847.46|1847.46|1848.06|1848.06|1848.41|1848.41|1847.35|1847.35|0
1607340300000|2020-12-07 11:25:00|1848.17|1848.17|1847.9|1847.9|1848.65|1848.65|1847.6|1847.6|0
1607340600000|2020-12-07 11:30:00|1847.8|1847.8|1849.6|1849.6|1849.6|1849.6|1847.8|1847.8|0
1607340900000|2020-12-07 11:35:00|1849.69|1849.69|1848.52|1848.52|1849.84|1849.84|1847.99|1847.99|0
1607341200000|2020-12-07 11:40:00|1848.4|1848.4|1847.75|1847.75|1848.63|1848.63|1847.61|1847.61|0
1607341500000|2020-12-07 11:45:00|1847.81|1847.81|1848.6|1848.6|1849.24|1849.24|1846.84|1846.84|0
1607341800000|2020-12-07 11:50:00|1848.81|1848.81|1851.38|1851.38|1851.53|1851.53|1848.81|1848.81|0
1607342100000|2020-12-07 11:55:00|1851.32|1851.32|1852.67|1852.67|1853.03|1853.03|1851.32|1851.32|0
1607342400000|2020-12-07 12:00:00|1852.46|1852.46|1847.43|1847.43|1852.87|1852.87|1847.39|1847.39|0
1607342700000|2020-12-07 12:05:00|1847.49|1847.49|1845.54|1845.54|1847.61|1847.61|1845.54|1845.54|0
1607343000000|2020-12-07 12:10:00|1845.67|1845.67|1847.17|1847.17|1847.28|1847.28|1845.26|1845.26|0
1607343300000|2020-12-07 12:15:00|1847.06|1847.06|1845.94|1845.94|1847.28|1847.28|1845.88|1845.88|0
1607343600000|2020-12-07 12:20:00|1845.97|1845.97|1844.15|1844.15|1846.26|1846.26|1843.62|1843.62|0
1607343900000|2020-12-07 12:25:00|1844.26|1844.26|1844.03|1844.03|1844.76|1844.76|1843.92|1843.92|0
1607344200000|2020-12-07 12:30:00|1843.92|1843.92|1843.91|1843.91|1843.92|1843.92|1843.1|1843.1|0
1607344500000|2020-12-07 12:35:00|1843.78|1843.78|1842.52|1842.52|1844.03|1844.03|1842.52|1842.52|0
1607344800000|2020-12-07 12:40:00|1842.74|1842.74|1843.64|1843.64|1843.64|1843.64|1842.31|1842.31|0
1607345100000|2020-12-07 12:45:00|1843.75|1843.75|1841.92|1841.92|1843.88|1843.88|1841.79|1841.79|0
1607345400000|2020-12-07 12:50:00|1842.03|1842.03|1842.03|1842.03|1842.38|1842.38|1842.03|1842.03|0
1607345700000|2020-12-07 12:55:00|1842.13|1842.13|1842.64|1842.64|1843.27|1843.27|1841.68|1841.68|0
1607346000000|2020-12-07 13:00:00|1842.6|1842.6|1839.55|1839.55|1842.71|1842.71|1839.26|1839.26|0
1607346300000|2020-12-07 13:05:00|1839.66|1839.66|1841.53|1841.53|1841.53|1841.53|1839.66|1839.66|0
1607346600000|2020-12-07 13:10:00|1841.64|1841.64|1841.83|1841.83|1842.09|1842.09|1841.51|1841.51|0
1607346900000|2020-12-07 13:15:00|1841.62|1841.62|1839.92|1839.92|1841.62|1841.62|1838.27|1838.27|0
1607347200000|2020-12-07 13:20:00|1840.13|1840.13|1840.62|1840.62|1840.72|1840.72|1839.87|1839.87|0
1607347500000|2020-12-07 13:25:00|1840.53|1840.53|1839.44|1839.44|1840.63|1840.63|1838.82|1838.82|0
1607347800000|2020-12-07 13:30:00|1839.66|1839.66|1840.01|1840.01|1840.6|1840.6|1839.66|1839.66|0
1607348100000|2020-12-07 13:35:00|1839.8|1839.8|1838.98|1838.98|1839.8|1839.8|1837.77|1837.77|0
1607348400000|2020-12-07 13:40:00|1839.31|1839.31|1840.72|1840.72|1841.31|1841.31|1839.19|1839.19|0
1607348700000|2020-12-07 13:45:00|1840.62|1840.62|1841.63|1841.63|1841.7|1841.7|1839.51|1839.51|0
1607349000000|2020-12-07 13:50:00|1841.84|1841.84|1840.28|1840.28|1842.16|1842.16|1840.21|1840.21|0
1607349300000|2020-12-07 13:55:00|1840.15|1840.15|1840.81|1840.81|1841.5|1841.5|1839.87|1839.87|0
1607349600000|2020-12-07 14:00:00|1840.7|1840.7|1840.31|1840.31|1841.69|1841.69|1840.07|1840.07|0
1607349900000|2020-12-07 14:05:00|1840.52|1840.52|1840.51|1840.51|1841.46|1841.46|1839.75|1839.75|0
1607350200000|2020-12-07 14:10:00|1840.61|1840.61|1839.4|1839.4|1840.8|1840.8|1839.38|1839.38|0
1607350500000|2020-12-07 14:15:00|1839.29|1839.29|1839.9|1839.9|1840.44|1840.44|1839.29|1839.29|0
1607350800000|2020-12-07 14:20:00|1839.79|1839.79|1840.28|1840.28|1840.79|1840.79|1839.5|1839.5|0
1607351100000|2020-12-07 14:25:00|1840.49|1840.49|1843.22|1843.22|1843.22|1843.22|1840.21|1840.21|0
1607351400000|2020-12-07 14:30:00|1843.44|1843.44|1848.39|1848.39|1848.55|1848.55|1842.1|1842.1|0
1607351700000|2020-12-07 14:35:00|1848.6|1848.6|1849.82|1849.82|1850.66|1850.66|1848.54|1848.54|0
1607352000000|2020-12-07 14:40:00|1850.03|1850.03|1849.08|1849.08|1850.25|1850.25|1847.77|1847.77|0
1607352300000|2020-12-07 14:45:00|1848.79|1848.79|1849.24|1849.24|1849.54|1849.54|1847.01|1847.01|0
1607352600000|2020-12-07 14:50:00|1849.13|1849.13|1849.2|1849.2|1850.38|1850.38|1848.26|1848.26|0
1607352900000|2020-12-07 14:55:00|1849.31|1849.31|1848.71|1848.71|1851.18|1851.18|1848.07|1848.07|0
1607353200000|2020-12-07 15:00:00|1849.26|1849.26|1851.67|1851.67|1854.3|1854.3|1849.26|1849.26|0
1607353500000|2020-12-07 15:05:00|1851.78|1851.78|1853.22|1853.22|1854.84|1854.84|1851.18|1851.18|0
1607353800000|2020-12-07 15:10:00|1853.33|1853.33|1852.39|1852.39|1853.56|1853.56|1850.68|1850.68|0
1607354100000|2020-12-07 15:15:00|1852.68|1852.68|1852.32|1852.32|1853.51|1853.51|1851.32|1851.32|0
1607354400000|2020-12-07 15:20:00|1852.43|1852.43|1852.49|1852.49|1853.26|1853.26|1851.78|1851.78|0
1607354700000|2020-12-07 15:25:00|1852.6|1852.6|1852.48|1852.48|1853.53|1853.53|1852.08|1852.08|0
1607355000000|2020-12-07 15:30:00|1852.59|1852.59|1851.79|1851.79|1853.46|1853.46|1848.91|1848.91|0
1607355300000|2020-12-07 15:35:00|1851.56|1851.56|1851.52|1851.52|1852.41|1852.41|1851.4|1851.4|0
1607355600000|2020-12-07 15:40:00|1851.49|1851.49|1849.46|1849.46|1851.49|1851.49|1849.21|1849.21|0
1607355900000|2020-12-07 15:45:00|1849.68|1849.68|1851.3|1851.3|1851.69|1851.69|1848.46|1848.46|0
1607356200000|2020-12-07 15:50:00|1851.2|1851.2|1849.72|1849.72|1851.2|1851.2|1848.68|1848.68|0
1607356500000|2020-12-07 15:55:00|1849.61|1849.61|1848.81|1848.81|1851.01|1851.01|1848.5|1848.5|0
1607356800000|2020-12-07 16:00:00|1849.02|1849.02|1849.53|1849.53|1850.14|1850.14|1848.76|1848.76|0
1607357100000|2020-12-07 16:05:00|1849.42|1849.42|1849.78|1849.78|1850.9|1850.9|1848.91|1848.91|0
1607357400000|2020-12-07 16:10:00|1849.92|1849.92|1851.25|1851.25|1851.59|1851.59|1849.36|1849.36|0
1607357700000|2020-12-07 16:15:00|1851.36|1851.36|1851.35|1851.35|1853.01|1853.01|1851.31|1851.31|0
1607358000000|2020-12-07 16:20:00|1851.25|1851.25|1849|1849|1851.58|1851.58|1849|1849|0
1607358300000|2020-12-07 16:25:00|1849.03|1849.03|1848.91|1848.91|1851.35|1851.35|1848.8|1848.8|0
1607415300000|2020-12-08 08:15:00|1845.98|1845.98|1845.53|1845.53|1845.98|1845.98|1843.7|1843.7|0
1607415600000|2020-12-08 08:20:00|1845.5|1845.5|1844.51|1844.51|1846.37|1846.37|1841.71|1841.71|0
1607415900000|2020-12-08 08:25:00|1844.07|1844.07|1843.74|1843.74|1845.14|1845.14|1842.71|1842.71|0
1607416200000|2020-12-08 08:30:00|1843.94|1843.94|1843.09|1843.09|1843.95|1843.95|1842.49|1842.49|0
1607416500000|2020-12-08 08:35:00|1842.94|1842.94|1843.6|1843.6|1844.59|1844.59|1842.61|1842.61|0
1607416800000|2020-12-08 08:40:00|1843.76|1843.76|1840.97|1840.97|1843.76|1843.76|1840.55|1840.55|0
1607417100000|2020-12-08 08:45:00|1841.21|1841.21|1840.4|1840.4|1841.38|1841.38|1839.55|1839.55|0
1607417400000|2020-12-08 08:50:00|1840.51|1840.51|1839.99|1839.99|1841.39|1841.39|1839.92|1839.92|0
1607417700000|2020-12-08 08:55:00|1839.75|1839.75|1839.44|1839.44|1839.85|1839.85|1838.66|1838.66|0
1607418000000|2020-12-08 09:00:00|1839.41|1839.41|1841.41|1841.41|1841.85|1841.85|1839.41|1839.41|0
1607418300000|2020-12-08 09:05:00|1841.63|1841.63|1840.96|1840.96|1841.96|1841.96|1840.22|1840.22|0
1607418600000|2020-12-08 09:10:00|1841.17|1841.17|1841.54|1841.54|1842.05|1842.05|1840.95|1840.95|0
1607418900000|2020-12-08 09:15:00|1841.61|1841.61|1842.38|1842.38|1842.48|1842.48|1841.15|1841.15|0
1607419200000|2020-12-08 09:20:00|1842.29|1842.29|1843.26|1843.26|1843.26|1843.26|1841.62|1841.62|0
1607419500000|2020-12-08 09:25:00|1843.22|1843.22|1843.22|1843.22|1844.13|1844.13|1842.63|1842.63|0
1607419800000|2020-12-08 09:30:00|1843.33|1843.33|1845.19|1845.19|1845.43|1845.43|1843.28|1843.28|0
1607420100000|2020-12-08 09:35:00|1845.4|1845.4|1842.23|1842.23|1845.56|1845.56|1842.23|1842.23|0
1607420400000|2020-12-08 09:40:00|1842.45|1842.45|1840.06|1840.06|1842.45|1842.45|1839.95|1839.95|0
1607420700000|2020-12-08 09:45:00|1840.12|1840.12|1841.23|1841.23|1841.23|1841.23|1840.12|1840.12|0
1607421000000|2020-12-08 09:50:00|1841.56|1841.56|1842.75|1842.75|1843.07|1843.07|1840.87|1840.87|0
1607421300000|2020-12-08 09:55:00|1842.78|1842.78|1845.31|1845.31|1845.62|1845.62|1842.78|1842.78|0
1607421600000|2020-12-08 10:00:00|1845.52|1845.52|1843.87|1843.87|1845.83|1845.83|1843.52|1843.52|0
1607421900000|2020-12-08 10:05:00|1843.67|1843.67|1844.77|1844.77|1844.78|1844.78|1843.66|1843.66|0
1607422200000|2020-12-08 10:10:00|1844.66|1844.66|1844.61|1844.61|1845.24|1845.24|1843.83|1843.83|0
1607422500000|2020-12-08 10:15:00|1844.4|1844.4|1844.49|1844.49|1844.74|1844.74|1843.64|1843.64|0
1607422800000|2020-12-08 10:20:00|1844.46|1844.46|1842.66|1842.66|1844.46|1844.46|1842|1842|0
1607423100000|2020-12-08 10:25:00|1842.53|1842.53|1842.56|1842.56|1842.86|1842.86|1842.13|1842.13|0
1607423400000|2020-12-08 10:30:00|1842.67|1842.67|1843.44|1843.44|1843.6|1843.6|1842.67|1842.67|0
1607423700000|2020-12-08 10:35:00|1843.34|1843.34|1842.98|1842.98|1843.62|1843.62|1842.16|1842.16|0
1607424000000|2020-12-08 10:40:00|1843.09|1843.09|1844.52|1844.52|1844.73|1844.73|1842.54|1842.54|0
1607424300000|2020-12-08 10:45:00|1844.41|1844.41|1844.53|1844.53|1844.71|1844.71|1843.73|1843.73|0
1607424600000|2020-12-08 10:50:00|1844.57|1844.57|1845.38|1845.38|1845.47|1845.47|1844.55|1844.55|0
1607424900000|2020-12-08 10:55:00|1845.65|1845.65|1845.02|1845.02|1846.1|1846.1|1844.9|1844.9|0
1607425200000|2020-12-08 11:00:00|1844.91|1844.91|1842.92|1842.92|1844.94|1844.94|1842.21|1842.21|0
1607425500000|2020-12-08 11:05:00|1843.14|1843.14|1843.31|1843.31|1844.09|1844.09|1843.03|1843.03|0
1607425800000|2020-12-08 11:10:00|1843.2|1843.2|1842.59|1842.59|1843.27|1843.27|1842.59|1842.59|0
1607426100000|2020-12-08 11:15:00|1842.46|1842.46|1840.77|1840.77|1842.87|1842.87|1840.77|1840.77|0
1607426400000|2020-12-08 11:20:00|1840.55|1840.55|1842.22|1842.22|1842.22|1842.22|1839.74|1839.74|0
1607426700000|2020-12-08 11:25:00|1842.01|1842.01|1841.48|1841.48|1842.01|1842.01|1841.21|1841.21|0
1607427000000|2020-12-08 11:30:00|1841.35|1841.35|1840.25|1840.25|1841.58|1841.58|1840.25|1840.25|0
1607427300000|2020-12-08 11:35:00|1840.57|1840.57|1840.78|1840.78|1840.99|1840.99|1839.86|1839.86|0
1607427600000|2020-12-08 11:40:00|1840.84|1840.84|1839.45|1839.45|1841.49|1841.49|1839.35|1839.35|0
1607427900000|2020-12-08 11:45:00|1839.65|1839.65|1839.22|1839.22|1840.38|1840.38|1838.9|1838.9|0
1607428200000|2020-12-08 11:50:00|1839.44|1839.44|1839.2|1839.2|1839.8|1839.8|1839.15|1839.15|0
1607428500000|2020-12-08 11:55:00|1839.42|1839.42|1838.84|1838.84|1840.32|1840.32|1838.84|1838.84|0
1607428800000|2020-12-08 12:00:00|1838.97|1838.97|1840.47|1840.47|1840.63|1840.63|1838.97|1838.97|0
1607429100000|2020-12-08 12:05:00|1840.69|1840.69|1840.62|1840.62|1840.7|1840.7|1840.04|1840.04|0
1607429400000|2020-12-08 12:10:00|1840.73|1840.73|1840.67|1840.67|1840.99|1840.99|1839.91|1839.91|0
1607429700000|2020-12-08 12:15:00|1840.61|1840.61|1841.62|1841.62|1841.97|1841.97|1840.61|1840.61|0
1607430000000|2020-12-08 12:20:00|1841.78|1841.78|1842.17|1842.17|1842.28|1842.28|1841.61|1841.61|0
1607430300000|2020-12-08 12:25:00|1842.5|1842.5|1839.87|1839.87|1842.55|1842.55|1839.87|1839.87|0
1607430600000|2020-12-08 12:30:00|1839.77|1839.77|1840.45|1840.45|1840.51|1840.51|1839.26|1839.26|0
1607430900000|2020-12-08 12:35:00|1840.7|1840.7|1840.6|1840.6|1841.2|1841.2|1840.1|1840.1|0
1607431200000|2020-12-08 12:40:00|1840.57|1840.57|1840.32|1840.32|1841.1|1841.1|1840.32|1840.32|0
1607431500000|2020-12-08 12:45:00|1840.21|1840.21|1840.65|1840.65|1841.27|1841.27|1840.18|1840.18|0
1607431800000|2020-12-08 12:50:00|1840.32|1840.32|1839.86|1839.86|1840.5|1840.5|1839.69|1839.69|0
1607432100000|2020-12-08 12:55:00|1839.65|1839.65|1840.59|1840.59|1840.59|1840.59|1839.26|1839.26|0
1607432400000|2020-12-08 13:00:00|1840.7|1840.7|1840.36|1840.36|1840.9|1840.9|1839.67|1839.67|0
1607432700000|2020-12-08 13:05:00|1840.04|1840.04|1839.46|1839.46|1840.04|1840.04|1838.73|1838.73|0
1607433000000|2020-12-08 13:10:00|1839.62|1839.62|1842.23|1842.23|1842.38|1842.38|1839.62|1839.62|0
1607433300000|2020-12-08 13:15:00|1841.91|1841.91|1843.23|1843.23|1843.7|1843.7|1841.32|1841.32|0
1607433600000|2020-12-08 13:20:00|1843.52|1843.52|1841.12|1841.12|1844.01|1844.01|1841.12|1841.12|0
1607433900000|2020-12-08 13:25:00|1840.76|1840.76|1838.88|1838.88|1840.82|1840.82|1838.88|1838.88|0
1607434200000|2020-12-08 13:30:00|1838.99|1838.99|1838.66|1838.66|1839.53|1839.53|1838.35|1838.35|0
1607434500000|2020-12-08 13:35:00|1838.6|1838.6|1836.98|1836.98|1838.92|1838.92|1836.88|1836.88|0
1607434800000|2020-12-08 13:40:00|1837.08|1837.08|1836.77|1836.77|1837.89|1837.89|1836.57|1836.57|0
1607435100000|2020-12-08 13:45:00|1836.96|1836.96|1836.25|1836.25|1837.21|1837.21|1836.17|1836.17|0
1607435400000|2020-12-08 13:50:00|1836.46|1836.46|1836.5|1836.5|1837.21|1837.21|1836.34|1836.34|0
1607435700000|2020-12-08 13:55:00|1836.4|1836.4|1837.47|1837.47|1837.69|1837.69|1836.2|1836.2|0
1607436000000|2020-12-08 14:00:00|1837.61|1837.61|1838.35|1838.35|1838.35|1838.35|1837.59|1837.59|0
1607436300000|2020-12-08 14:05:00|1838.31|1838.31|1837.45|1837.45|1838.53|1838.53|1837.45|1837.45|0
1607436600000|2020-12-08 14:10:00|1837.35|1837.35|1838.29|1838.29|1838.55|1838.55|1837.35|1837.35|0
1607436900000|2020-12-08 14:15:00|1838.4|1838.4|1839.67|1839.67|1840|1840|1838.4|1838.4|0
1607437200000|2020-12-08 14:20:00|1839.42|1839.42|1839.15|1839.15|1840.43|1840.43|1838.38|1838.38|0
1607437500000|2020-12-08 14:25:00|1838.99|1838.99|1837.61|1837.61|1839.4|1839.4|1836.45|1836.45|0
1607437800000|2020-12-08 14:30:00|1837.93|1837.93|1840.34|1840.34|1841.26|1841.26|1837.41|1837.41|0
1607438100000|2020-12-08 14:35:00|1840.21|1840.21|1838.29|1838.29|1840.34|1840.34|1837.78|1837.78|0
1607438400000|2020-12-08 14:40:00|1838.07|1838.07|1841.98|1841.98|1842.04|1842.04|1837.94|1837.94|0
1607438700000|2020-12-08 14:45:00|1841.92|1841.92|1840.85|1840.85|1842.15|1842.15|1840.04|1840.04|0
1607439000000|2020-12-08 14:50:00|1840.71|1840.71|1841.18|1841.18|1841.18|1841.18|1840.06|1840.06|0
1607439300000|2020-12-08 14:55:00|1841.15|1841.15|1844.93|1844.93|1844.93|1844.93|1840.41|1840.41|0
1607439600000|2020-12-08 15:00:00|1844.61|1844.61|1843.34|1843.34|1844.79|1844.79|1841.74|1841.74|0
1607439900000|2020-12-08 15:05:00|1843.55|1843.55|1841.23|1841.23|1843.85|1843.85|1841.23|1841.23|0
1607440200000|2020-12-08 15:10:00|1841.34|1841.34|1843.2|1843.2|1843.38|1843.38|1841.34|1841.34|0
1607440500000|2020-12-08 15:15:00|1843.41|1843.41|1842.07|1842.07|1843.61|1843.61|1841.56|1841.56|0
1607440800000|2020-12-08 15:20:00|1841.96|1841.96|1841.36|1841.36|1842.29|1842.29|1841.36|1841.36|0
1607441100000|2020-12-08 15:25:00|1841.39|1841.39|1842.49|1842.49|1842.49|1842.49|1840.73|1840.73|0
1607441400000|2020-12-08 15:30:00|1842.39|1842.39|1843.84|1843.84|1844.66|1844.66|1842.39|1842.39|0
1607441700000|2020-12-08 15:35:00|1844.04|1844.04|1844.6|1844.6|1845.87|1845.87|1844.04|1844.04|0
1607442000000|2020-12-08 15:40:00|1845.02|1845.02|1843.22|1843.22|1845.49|1845.49|1843.22|1843.22|0
1607442300000|2020-12-08 15:45:00|1843.43|1843.43|1843.27|1843.27|1844.19|1844.19|1842.86|1842.86|0
1607442600000|2020-12-08 15:50:00|1843.48|1843.48|1842.3|1842.3|1844.19|1844.19|1841.48|1841.48|0
1607442900000|2020-12-08 15:55:00|1842.43|1842.43|1841.93|1841.93|1842.67|1842.67|1841.04|1841.04|0
1607443200000|2020-12-08 16:00:00|1842.04|1842.04|1841.29|1841.29|1843.15|1843.15|1841.08|1841.08|0
1607443500000|2020-12-08 16:05:00|1841.23|1841.23|1841.43|1841.43|1842.05|1842.05|1840.77|1840.77|0
1607443800000|2020-12-08 16:10:00|1841.54|1841.54|1841.3|1841.3|1842.57|1842.57|1841.3|1841.3|0
1607444100000|2020-12-08 16:15:00|1841.39|1841.39|1841.62|1841.62|1841.62|1841.62|1840.06|1840.06|0
1607444400000|2020-12-08 16:20:00|1841.65|1841.65|1842.7|1842.7|1842.76|1842.76|1841.35|1841.35|0
1607444700000|2020-12-08 16:25:00|1842.81|1842.81|1844.02|1844.02|1844.02|1844.02|1842.56|1842.56|0
1607501700000|2020-12-09 08:15:00|1850.67|1850.67|1853.2|1853.2|1853.32|1853.32|1850.46|1850.46|0
1607502000000|2020-12-09 08:20:00|1852.99|1852.99|1853.26|1853.26|1853.48|1853.48|1852.1|1852.1|0
1607502300000|2020-12-09 08:25:00|1853.3|1853.3|1855.55|1855.55|1856.1|1856.1|1853.3|1853.3|0
1607502600000|2020-12-09 08:30:00|1855.58|1855.58|1859.27|1859.27|1859.33|1859.33|1854.4|1854.4|0
1607502900000|2020-12-09 08:35:00|1859.37|1859.37|1865|1865|1865|1865|1859.03|1859.03|0
1607503200000|2020-12-09 08:40:00|1865.38|1865.38|1864.34|1864.34|1866.96|1866.96|1864.34|1864.34|0
1607503500000|2020-12-09 08:45:00|1864.5|1864.5|1863.03|1863.03|1865.01|1865.01|1863.03|1863.03|0
1607503800000|2020-12-09 08:50:00|1863.58|1863.58|1859.49|1859.49|1864.37|1864.37|1859.49|1859.49|0
1607504100000|2020-12-09 08:55:00|1859.29|1859.29|1858.98|1858.98|1859.62|1859.62|1857.58|1857.58|0
1607504400000|2020-12-09 09:00:00|1858.87|1858.87|1859.62|1859.62|1859.73|1859.73|1858.61|1858.61|0
1607504700000|2020-12-09 09:05:00|1859.75|1859.75|1858.27|1858.27|1860.3|1860.3|1858.27|1858.27|0
1607505000000|2020-12-09 09:10:00|1857.85|1857.85|1856.45|1856.45|1857.95|1857.95|1855.79|1855.79|0
1607505300000|2020-12-09 09:15:00|1856.56|1856.56|1857.25|1857.25|1858.57|1858.57|1856|1856|0
1607505600000|2020-12-09 09:20:00|1857.04|1857.04|1856.48|1856.48|1857.68|1857.68|1855.23|1855.23|0
1607505900000|2020-12-09 09:25:00|1856.69|1856.69|1857.28|1857.28|1858.09|1858.09|1856.54|1856.54|0
1607506200000|2020-12-09 09:30:00|1857.34|1857.34|1856.2|1856.2|1857.73|1857.73|1856.03|1856.03|0
1607506500000|2020-12-09 09:35:00|1856.1|1856.1|1855.08|1855.08|1856.56|1856.56|1854.73|1854.73|0
1607506800000|2020-12-09 09:40:00|1854.87|1854.87|1854.66|1854.66|1855.06|1855.06|1854.24|1854.24|0
1607507100000|2020-12-09 09:45:00|1854.77|1854.77|1856.12|1856.12|1856.8|1856.8|1854.77|1854.77|0
1607507400000|2020-12-09 09:50:00|1855.7|1855.7|1856.76|1856.76|1857.18|1857.18|1855.35|1855.35|0
1607507700000|2020-12-09 09:55:00|1856.65|1856.65|1857.33|1857.33|1857.77|1857.77|1856.47|1856.47|0
1607508000000|2020-12-09 10:00:00|1857.39|1857.39|1858.44|1858.44|1859.03|1859.03|1857.39|1857.39|0
1607508300000|2020-12-09 10:05:00|1858.55|1858.55|1859.04|1859.04|1859.63|1859.63|1858.34|1858.34|0
1607508600000|2020-12-09 10:10:00|1859.17|1859.17|1860.11|1860.11|1860.52|1860.52|1859.17|1859.17|0
1607508900000|2020-12-09 10:15:00|1859.9|1859.9|1859.73|1859.73|1860.22|1860.22|1858.9|1858.9|0
1607509200000|2020-12-09 10:20:00|1859.76|1859.76|1860.42|1860.42|1860.71|1860.71|1859.75|1859.75|0
1607509500000|2020-12-09 10:25:00|1860.63|1860.63|1860.63|1860.63|1861.3|1861.3|1860.02|1860.02|0
1607509800000|2020-12-09 10:30:00|1860.69|1860.69|1859.64|1859.64|1862.63|1862.63|1859.5|1859.5|0
1607510100000|2020-12-09 10:35:00|1859.42|1859.42|1859.89|1859.89|1860.08|1860.08|1858.41|1858.41|0
1607510400000|2020-12-09 10:40:00|1859.95|1859.95|1858.05|1858.05|1860.14|1860.14|1857.62|1857.62|0
1607510700000|2020-12-09 10:45:00|1858.2|1858.2|1859.58|1859.58|1859.69|1859.69|1858.1|1858.1|0
1607511000000|2020-12-09 10:50:00|1859.37|1859.37|1860.69|1860.69|1860.94|1860.94|1858.93|1858.93|0
1607511300000|2020-12-09 10:55:00|1860.66|1860.66|1861.59|1861.59|1861.69|1861.69|1860.33|1860.33|0
1607511600000|2020-12-09 11:00:00|1861.38|1861.38|1861.89|1861.89|1862.59|1862.59|1861.06|1861.06|0
1607511900000|2020-12-09 11:05:00|1862.11|1862.11|1861.42|1861.42|1862.98|1862.98|1861.39|1861.39|0
1607512200000|2020-12-09 11:10:00|1861.39|1861.39|1860.59|1860.59|1861.87|1861.87|1860.59|1860.59|0
1607512500000|2020-12-09 11:15:00|1860.48|1860.48|1860.22|1860.22|1861.4|1861.4|1860.16|1860.16|0
1607512800000|2020-12-09 11:20:00|1860|1860|1860.92|1860.92|1861.14|1861.14|1860|1860|0
1607513100000|2020-12-09 11:25:00|1860.98|1860.98|1861.04|1861.04|1861.51|1861.51|1860.5|1860.5|0
1607513400000|2020-12-09 11:30:00|1861.25|1861.25|1861.66|1861.66|1862.19|1862.19|1860.82|1860.82|0
1607513700000|2020-12-09 11:35:00|1861.63|1861.63|1861.81|1861.81|1862.37|1862.37|1861.62|1861.62|0
1607514000000|2020-12-09 11:40:00|1862.23|1862.23|1861.5|1861.5|1862.67|1862.67|1861.5|1861.5|0
1607514300000|2020-12-09 11:45:00|1861.39|1861.39|1860.46|1860.46|1861.7|1861.7|1860.36|1860.36|0
1607514600000|2020-12-09 11:50:00|1860.61|1860.61|1863.07|1863.07|1863.07|1863.07|1860.61|1860.61|0
1607514900000|2020-12-09 11:55:00|1863.17|1863.17|1863.03|1863.03|1863.35|1863.35|1862.48|1862.48|0
1607515200000|2020-12-09 12:00:00|1862.82|1862.82|1861.54|1861.54|1862.98|1862.98|1861.45|1861.45|0
1607515500000|2020-12-09 12:05:00|1861.61|1861.61|1860.78|1860.78|1861.61|1861.61|1860.58|1860.58|0
1607515800000|2020-12-09 12:10:00|1860.62|1860.62|1860.21|1860.21|1861.03|1861.03|1860|1860|0
1607516100000|2020-12-09 12:15:00|1860.46|1860.46|1861.93|1861.93|1862.41|1862.41|1860.3|1860.3|0
1607516400000|2020-12-09 12:20:00|1862.02|1862.02|1862.55|1862.55|1862.76|1862.76|1862.02|1862.02|0
1607516700000|2020-12-09 12:25:00|1862.66|1862.66|1862.81|1862.81|1863.25|1863.25|1861.9|1861.9|0
1607517000000|2020-12-09 12:30:00|1862.59|1862.59|1862.84|1862.84|1862.95|1862.95|1862.09|1862.09|0
1607517300000|2020-12-09 12:35:00|1862.72|1862.72|1862.49|1862.49|1862.72|1862.72|1861.83|1861.83|0
1607517600000|2020-12-09 12:40:00|1862.43|1862.43|1864.19|1864.19|1864.41|1864.41|1862.43|1862.43|0
1607517900000|2020-12-09 12:45:00|1864.09|1864.09|1863.73|1863.73|1864.09|1864.09|1863.04|1863.04|0
1607518200000|2020-12-09 12:50:00|1863.84|1863.84|1863.72|1863.72|1864.08|1864.08|1863.2|1863.2|0
1607518500000|2020-12-09 12:55:00|1863.84|1863.84|1861.87|1861.87|1863.84|1863.84|1861.81|1861.81|0
1607518800000|2020-12-09 13:00:00|1861.58|1861.58|1861.12|1861.12|1861.91|1861.91|1861.12|1861.12|0
1607519100000|2020-12-09 13:05:00|1861.01|1861.01|1859.94|1859.94|1861.29|1861.29|1859.94|1859.94|0
1607519400000|2020-12-09 13:10:00|1859.84|1859.84|1859.34|1859.34|1860.64|1860.64|1859.34|1859.34|0
1607519700000|2020-12-09 13:15:00|1859.12|1859.12|1859.59|1859.59|1859.63|1859.63|1858.84|1858.84|0
1607520000000|2020-12-09 13:20:00|1859.53|1859.53|1860.11|1860.11|1860.11|1860.11|1858.6|1858.6|0
1607520300000|2020-12-09 13:25:00|1860.32|1860.32|1861.88|1861.88|1861.98|1861.98|1860.31|1860.31|0
1607520600000|2020-12-09 13:30:00|1861.97|1861.97|1862.78|1862.78|1863.3|1863.3|1861.5|1861.5|0
1607520900000|2020-12-09 13:35:00|1862.81|1862.81|1861.21|1861.21|1863.13|1863.13|1861.21|1861.21|0
1607521200000|2020-12-09 13:40:00|1861.34|1861.34|1863.84|1863.84|1864.15|1864.15|1861.34|1861.34|0
1607521500000|2020-12-09 13:45:00|1863.94|1863.94|1864.22|1864.22|1864.43|1864.43|1863.4|1863.4|0
1607521800000|2020-12-09 13:50:00|1864.43|1864.43|1863.26|1863.26|1864.55|1864.55|1863.11|1863.11|0
1607522100000|2020-12-09 13:55:00|1863.04|1863.04|1863.6|1863.6|1863.6|1863.6|1862.05|1862.05|0
1607522400000|2020-12-09 14:00:00|1863.82|1863.82|1864.33|1864.33|1865.4|1865.4|1863.58|1863.58|0
1607522700000|2020-12-09 14:05:00|1864.24|1864.24|1864.29|1864.29|1864.88|1864.88|1864.13|1864.13|0
1607523000000|2020-12-09 14:10:00|1864.53|1864.53|1863.35|1863.35|1864.65|1864.65|1862.7|1862.7|0
1607523300000|2020-12-09 14:15:00|1863.29|1863.29|1864.46|1864.46|1864.46|1864.46|1862.7|1862.7|0
1607523600000|2020-12-09 14:20:00|1864.68|1864.68|1863.93|1863.93|1865.38|1865.38|1863.93|1863.93|0
1607523900000|2020-12-09 14:25:00|1863.96|1863.96|1865.07|1865.07|1865.31|1865.31|1863.44|1863.44|0
1607524200000|2020-12-09 14:30:00|1865.18|1865.18|1863.09|1863.09|1865.6|1865.6|1862.09|1862.09|0
1607524500000|2020-12-09 14:35:00|1863.51|1863.51|1861.09|1861.09|1863.74|1863.74|1860|1860|0
1607524800000|2020-12-09 14:40:00|1861.34|1861.34|1861.52|1861.52|1861.74|1861.74|1860.68|1860.68|0
1607525100000|2020-12-09 14:45:00|1861.62|1861.62|1862.74|1862.74|1862.74|1862.74|1861.21|1861.21|0
1607525400000|2020-12-09 14:50:00|1862.82|1862.82|1862.06|1862.06|1863.03|1863.03|1861.27|1861.27|0
1607525700000|2020-12-09 14:55:00|1861.85|1861.85|1863.63|1863.63|1864.6|1864.6|1861.71|1861.71|0
1607526000000|2020-12-09 15:00:00|1863.42|1863.42|1862.05|1862.05|1863.82|1863.82|1861.29|1861.29|0
1607526300000|2020-12-09 15:05:00|1861.85|1861.85|1860.75|1860.75|1863.22|1863.22|1860.65|1860.65|0
1607526600000|2020-12-09 15:10:00|1860.86|1860.86|1858.88|1858.88|1861.19|1861.19|1857.47|1857.47|0
1607526900000|2020-12-09 15:15:00|1858.95|1858.95|1860.14|1860.14|1860.33|1860.33|1858.95|1858.95|0
1607527200000|2020-12-09 15:20:00|1860|1860|1857.56|1857.56|1860|1860|1857.45|1857.45|0
1607527500000|2020-12-09 15:25:00|1857.66|1857.66|1858.13|1858.13|1858.43|1858.43|1857.36|1857.36|0
1607527800000|2020-12-09 15:30:00|1858.03|1858.03|1858.17|1858.17|1858.73|1858.73|1857.19|1857.19|0
1607528100000|2020-12-09 15:35:00|1858.04|1858.04|1857.98|1857.98|1858.04|1858.04|1856.25|1856.25|0
1607528400000|2020-12-09 15:40:00|1858.01|1858.01|1858.7|1858.7|1858.95|1858.95|1856.86|1856.86|0
1607528700000|2020-12-09 15:45:00|1858.81|1858.81|1860.39|1860.39|1861.52|1861.52|1858.81|1858.81|0
1607529000000|2020-12-09 15:50:00|1860.61|1860.61|1861.2|1861.2|1861.7|1861.7|1860.35|1860.35|0
1607529300000|2020-12-09 15:55:00|1861.31|1861.31|1859.6|1859.6|1861.52|1861.52|1859.57|1859.57|0
1607529600000|2020-12-09 16:00:00|1859.81|1859.81|1859.48|1859.48|1859.86|1859.86|1858.44|1858.44|0
1607529900000|2020-12-09 16:05:00|1859.34|1859.34|1859.9|1859.9|1860.71|1860.71|1858.56|1858.56|0
1607530200000|2020-12-09 16:10:00|1860.01|1860.01|1859.61|1859.61|1860.24|1860.24|1858.63|1858.63|0
1607530500000|2020-12-09 16:15:00|1859.83|1859.83|1858.6|1858.6|1859.99|1859.99|1857.95|1857.95|0
1607530800000|2020-12-09 16:20:00|1858.39|1858.39|1857.65|1857.65|1858.6|1858.6|1856.67|1856.67|0
1607531100000|2020-12-09 16:25:00|1857.75|1857.75|1858.15|1858.15|1858.57|1858.57|1857.11|1857.11|0
1607588100000|2020-12-10 08:15:00|1860.2|1860.2|1865.01|1865.01|1865.91|1865.91|1859.98|1859.98|0
1607588400000|2020-12-10 08:20:00|1864.9|1864.9|1863.86|1863.86|1865.87|1865.87|1863.86|1863.86|0
1607588700000|2020-12-10 08:25:00|1864.11|1864.11|1864.05|1864.05|1865.77|1865.77|1863.56|1863.56|0
1607589000000|2020-12-10 08:30:00|1863.98|1863.98|1865.57|1865.57|1866.27|1866.27|1863.77|1863.77|0
1607589300000|2020-12-10 08:35:00|1865.84|1865.84|1867.24|1867.24|1867.48|1867.48|1865.34|1865.34|0
1607589600000|2020-12-10 08:40:00|1867.36|1867.36|1866.57|1866.57|1867.45|1867.45|1866.57|1866.57|0
1607589900000|2020-12-10 08:45:00|1866.98|1866.98|1868.31|1868.31|1869.53|1869.53|1866.98|1866.98|0
1607590200000|2020-12-10 08:50:00|1868.76|1868.76|1870.85|1870.85|1870.85|1870.85|1868.76|1868.76|0
1607590500000|2020-12-10 08:55:00|1870.72|1870.72|1872.03|1872.03|1872.03|1872.03|1869.09|1869.09|0
1607590800000|2020-12-10 09:00:00|1871.81|1871.81|1871.83|1871.83|1872.27|1872.27|1871.49|1871.49|0
1607591100000|2020-12-10 09:05:00|1871.77|1871.77|1871.68|1871.68|1872.63|1872.63|1871.14|1871.14|0
1607591400000|2020-12-10 09:10:00|1871.92|1871.92|1870.98|1870.98|1872.74|1872.74|1870.98|1870.98|0
1607591700000|2020-12-10 09:15:00|1871.01|1871.01|1871.74|1871.74|1871.74|1871.74|1870.16|1870.16|0
1607592000000|2020-12-10 09:20:00|1871.8|1871.8|1871.48|1871.48|1872.56|1872.56|1871.24|1871.24|0
1607592300000|2020-12-10 09:25:00|1871.58|1871.58|1871.34|1871.34|1872.18|1872.18|1871.17|1871.17|0
1607592600000|2020-12-10 09:30:00|1871.3|1871.3|1871.3|1871.3|1871.84|1871.84|1871.15|1871.15|0
1607592900000|2020-12-10 09:35:00|1871.18|1871.18|1869.46|1869.46|1871.73|1871.73|1869.46|1869.46|0
1607593200000|2020-12-10 09:40:00|1869.36|1869.36|1868.52|1868.52|1869.49|1869.49|1868.07|1868.07|0
1607593500000|2020-12-10 09:45:00|1869.16|1869.16|1869.63|1869.63|1870.01|1870.01|1868.95|1868.95|0
1607593800000|2020-12-10 09:50:00|1869.42|1869.42|1871.01|1871.01|1871.01|1871.01|1868.72|1868.72|0
1607594100000|2020-12-10 09:55:00|1870.9|1870.9|1872.89|1872.89|1872.89|1872.89|1870.63|1870.63|0
1607594400000|2020-12-10 10:00:00|1872.75|1872.75|1871.18|1871.18|1873.04|1873.04|1871.08|1871.08|0
1607594700000|2020-12-10 10:05:00|1871.05|1871.05|1869.38|1869.38|1871.42|1871.42|1869.38|1869.38|0
1607595000000|2020-12-10 10:10:00|1869.16|1869.16|1869.98|1869.98|1870.36|1870.36|1869.05|1869.05|0
1607595300000|2020-12-10 10:15:00|1869.77|1869.77|1869.12|1869.12|1869.83|1869.83|1868.85|1868.85|0
1607595600000|2020-12-10 10:20:00|1869.54|1869.54|1869.11|1869.11|1869.64|1869.64|1868.86|1868.86|0
1607595900000|2020-12-10 10:25:00|1869.22|1869.22|1869.59|1869.59|1869.9|1869.9|1869.22|1869.22|0
1607596200000|2020-12-10 10:30:00|1869.68|1869.68|1870.46|1870.46|1870.52|1870.52|1869.68|1869.68|0
1607596500000|2020-12-10 10:35:00|1870.57|1870.57|1869.92|1869.92|1870.68|1870.68|1869.81|1869.81|0
1607596800000|2020-12-10 10:40:00|1870.03|1870.03|1870.5|1870.5|1871.13|1871.13|1870.03|1870.03|0
1607597100000|2020-12-10 10:45:00|1870.53|1870.53|1870.6|1870.6|1871.65|1871.65|1870.34|1870.34|0
1607597400000|2020-12-10 10:50:00|1870.39|1870.39|1869.89|1869.89|1870.61|1870.61|1869.26|1869.26|0
1607597700000|2020-12-10 10:55:00|1869.8|1869.8|1869.92|1869.92|1870.1|1870.1|1869.46|1869.46|0
1607598000000|2020-12-10 11:00:00|1870.04|1870.04|1872.34|1872.34|1872.34|1872.34|1869.94|1869.94|0
1607598300000|2020-12-10 11:05:00|1872.3|1872.3|1871.91|1871.91|1872.88|1872.88|1871.91|1871.91|0
1607598600000|2020-12-10 11:10:00|1871.94|1871.94|1871.78|1871.78|1872.3|1872.3|1871.54|1871.54|0
1607598900000|2020-12-10 11:15:00|1871.57|1871.57|1873.18|1873.18|1873.7|1873.7|1871.57|1871.57|0
1607599200000|2020-12-10 11:20:00|1873.21|1873.21|1872.14|1872.14|1873.34|1873.34|1872.14|1872.14|0
1607599500000|2020-12-10 11:25:00|1872.03|1872.03|1872.13|1872.13|1872.25|1872.25|1871.3|1871.3|0
1607599800000|2020-12-10 11:30:00|1872.24|1872.24|1872.51|1872.51|1873.24|1873.24|1872.24|1872.24|0
1607600100000|2020-12-10 11:35:00|1872.62|1872.62|1872.82|1872.82|1872.94|1872.94|1872.62|1872.62|0
1607600400000|2020-12-10 11:40:00|1872.93|1872.93|1872.26|1872.26|1873.58|1873.58|1872.03|1872.03|0
1607600700000|2020-12-10 11:45:00|1872.14|1872.14|1871.54|1871.54|1873.76|1873.76|1871.22|1871.22|0
1607601000000|2020-12-10 11:50:00|1871.31|1871.31|1872.77|1872.77|1873.12|1873.12|1871.05|1871.05|0
1607601300000|2020-12-10 11:55:00|1872.74|1872.74|1873.4|1873.4|1873.4|1873.4|1871.93|1871.93|0
1607601600000|2020-12-10 12:00:00|1873.52|1873.52|1872.81|1872.81|1873.52|1873.52|1872.37|1872.37|0
1607601900000|2020-12-10 12:05:00|1873.24|1873.24|1872.13|1872.13|1873.66|1873.66|1872.05|1872.05|0
1607602200000|2020-12-10 12:10:00|1872.1|1872.1|1872.71|1872.71|1872.71|1872.71|1871.13|1871.13|0
1607602500000|2020-12-10 12:15:00|1872.5|1872.5|1872.22|1872.22|1872.89|1872.89|1872.12|1872.12|0
1607602800000|2020-12-10 12:20:00|1872.11|1872.11|1870.6|1870.6|1872.11|1872.11|1869.99|1869.99|0
1607603100000|2020-12-10 12:25:00|1870.46|1870.46|1868.72|1868.72|1870.46|1870.46|1868.39|1868.39|0
1607603400000|2020-12-10 12:30:00|1868.51|1868.51|1867.93|1867.93|1869.22|1869.22|1867.82|1867.82|0
1607603700000|2020-12-10 12:35:00|1867.86|1867.86|1866.19|1866.19|1868.02|1868.02|1865.84|1865.84|0
1607604000000|2020-12-10 12:40:00|1865.97|1865.97|1866.58|1866.58|1866.97|1866.97|1865.57|1865.57|0
1607604300000|2020-12-10 12:45:00|1866.47|1866.47|1864.61|1864.61|1866.97|1866.97|1864.61|1864.61|0
1607604600000|2020-12-10 12:50:00|1864.72|1864.72|1864.75|1864.75|1865.95|1865.95|1864.43|1864.43|0
1607604900000|2020-12-10 12:55:00|1864.2|1864.2|1862.64|1862.64|1864.36|1864.36|1862.49|1862.49|0
1607605200000|2020-12-10 13:00:00|1862.43|1862.43|1863.92|1863.92|1863.92|1863.92|1861.64|1861.64|0
1607605500000|2020-12-10 13:05:00|1863.89|1863.89|1863.65|1863.65|1863.94|1863.94|1863.22|1863.22|0
1607605800000|2020-12-10 13:10:00|1863.53|1863.53|1861.17|1861.17|1863.8|1863.8|1860.81|1860.81|0
1607606100000|2020-12-10 13:15:00|1861.28|1861.28|1861.62|1861.62|1862.03|1862.03|1861.06|1861.06|0
1607606400000|2020-12-10 13:20:00|1861.84|1861.84|1862.79|1862.79|1863.1|1863.1|1861.56|1861.56|0
1607606700000|2020-12-10 13:25:00|1862.85|1862.85|1861.09|1861.09|1862.85|1862.85|1860.67|1860.67|0
1607607000000|2020-12-10 13:30:00|1861.2|1861.2|1860.18|1860.18|1861.36|1861.36|1860.15|1860.15|0
1607607300000|2020-12-10 13:35:00|1860.08|1860.08|1860.58|1860.58|1861.09|1861.09|1859.78|1859.78|0
1607607600000|2020-12-10 13:40:00|1860.69|1860.69|1858.67|1858.67|1861.2|1861.2|1858.55|1858.55|0
1607607900000|2020-12-10 13:45:00|1858.46|1858.46|1859.5|1859.5|1860.27|1860.27|1858.32|1858.32|0
1607608200000|2020-12-10 13:50:00|1859.53|1859.53|1857.42|1857.42|1859.53|1859.53|1857.31|1857.31|0
1607608500000|2020-12-10 13:55:00|1857.57|1857.57|1853.28|1853.28|1857.61|1857.61|1852.91|1852.91|0
1607608800000|2020-12-10 14:00:00|1853.18|1853.18|1855.03|1855.03|1855.42|1855.42|1853.18|1853.18|0
1607609100000|2020-12-10 14:05:00|1855.17|1855.17|1853.48|1853.48|1856.09|1856.09|1853.48|1853.48|0
1607609400000|2020-12-10 14:10:00|1852.61|1852.61|1852.83|1852.83|1853.15|1853.15|1851.44|1851.44|0
1607609700000|2020-12-10 14:15:00|1852.73|1852.73|1852.92|1852.92|1852.92|1852.92|1851.54|1851.54|0
1607610000000|2020-12-10 14:20:00|1852.71|1852.71|1852.21|1852.21|1853.58|1853.58|1852.1|1852.1|0
1607610300000|2020-12-10 14:25:00|1852.07|1852.07|1849.17|1849.17|1852.07|1852.07|1846.76|1846.76|0
1607610600000|2020-12-10 14:30:00|1848.66|1848.66|1846.46|1846.46|1849.19|1849.19|1846.04|1846.04|0
1607610900000|2020-12-10 14:35:00|1846.32|1846.32|1849.33|1849.33|1849.54|1849.54|1846.32|1846.32|0
1607611200000|2020-12-10 14:40:00|1849.44|1849.44|1851.57|1851.57|1852.04|1852.04|1849.44|1849.44|0
1607611500000|2020-12-10 14:45:00|1851.79|1851.79|1854.26|1854.26|1854.87|1854.87|1851.41|1851.41|0
1607611800000|2020-12-10 14:50:00|1854.69|1854.69|1860.27|1860.27|1860.37|1860.37|1854.15|1854.15|0
1607612100000|2020-12-10 14:55:00|1860.46|1860.46|1862.27|1862.27|1863.18|1863.18|1860.46|1860.46|0
1607612400000|2020-12-10 15:00:00|1862.43|1862.43|1860.51|1860.51|1863.06|1863.06|1860.4|1860.4|0
1607612700000|2020-12-10 15:05:00|1860.73|1860.73|1860.82|1860.82|1861.6|1861.6|1860.38|1860.38|0
1607613000000|2020-12-10 15:10:00|1860.79|1860.79|1861.33|1861.33|1863.28|1863.28|1860.74|1860.74|0
1607613300000|2020-12-10 15:15:00|1861.58|1861.58|1860.84|1860.84|1862.61|1862.61|1860.67|1860.67|0
1607613600000|2020-12-10 15:20:00|1860.95|1860.95|1864.08|1864.08|1864.94|1864.94|1860.8|1860.8|0
1607613900000|2020-12-10 15:25:00|1863.87|1863.87|1865.63|1865.63|1865.63|1865.63|1863.43|1863.43|0
1607614200000|2020-12-10 15:30:00|1865.73|1865.73|1864.66|1864.66|1866.11|1866.11|1864.66|1864.66|0
1607614500000|2020-12-10 15:35:00|1864.76|1864.76|1864.1|1864.1|1864.85|1864.85|1863.7|1863.7|0
1607614800000|2020-12-10 15:40:00|1863.94|1863.94|1862.59|1862.59|1864.39|1864.39|1862.2|1862.2|0
1607615100000|2020-12-10 15:45:00|1862.68|1862.68|1862.27|1862.27|1863.08|1863.08|1860.96|1860.96|0
1607615400000|2020-12-10 15:50:00|1862.14|1862.14|1862.07|1862.07|1863.06|1863.06|1861.75|1861.75|0
1607615700000|2020-12-10 15:55:00|1861.95|1861.95|1861.38|1861.38|1862.53|1862.53|1860.94|1860.94|0
1607616000000|2020-12-10 16:00:00|1861.49|1861.49|1861.62|1861.62|1862.93|1862.93|1860.88|1860.88|0
1607616300000|2020-12-10 16:05:00|1861.51|1861.51|1864.3|1864.3|1864.4|1864.4|1860.78|1860.78|0
1607616600000|2020-12-10 16:10:00|1864.03|1864.03|1863.28|1863.28|1864.12|1864.12|1862.55|1862.55|0
1607616900000|2020-12-10 16:15:00|1863.38|1863.38|1864.67|1864.67|1865.35|1865.35|1863.38|1863.38|0
1607617200000|2020-12-10 16:20:00|1864.9|1864.9|1864.23|1864.23|1865.15|1865.15|1864|1864|0
1607617500000|2020-12-10 16:25:00|1864.17|1864.17|1860.82|1860.82|1864.23|1864.23|1860.1|1860.1|0
1607674500000|2020-12-11 08:15:00|1852.56|1852.56|1854.93|1854.93|1856.85|1856.85|1852.56|1852.56|0
1607674800000|2020-12-11 08:20:00|1855.04|1855.04|1851.38|1851.38|1855.44|1855.44|1851.38|1851.38|0
1607675100000|2020-12-11 08:25:00|1851.17|1851.17|1851.4|1851.4|1851.94|1851.94|1849.38|1849.38|0
1607675400000|2020-12-11 08:30:00|1851.51|1851.51|1844.77|1844.77|1851.99|1851.99|1844.77|1844.77|0
1607675700000|2020-12-11 08:35:00|1844.5|1844.5|1843.76|1843.76|1845.65|1845.65|1843.44|1843.44|0
1607676000000|2020-12-11 08:40:00|1842.91|1842.91|1847.26|1847.26|1847.26|1847.26|1842.83|1842.83|0
1607676300000|2020-12-11 08:45:00|1847.38|1847.38|1846.92|1846.92|1849.9|1849.9|1846.92|1846.92|0
1607676600000|2020-12-11 08:50:00|1846.81|1846.81|1846.15|1846.15|1847.39|1847.39|1844.74|1844.74|0
1607676900000|2020-12-11 08:55:00|1845.73|1845.73|1845.94|1845.94|1846.27|1846.27|1845.18|1845.18|0
1607677200000|2020-12-11 09:00:00|1845.73|1845.73|1847.22|1847.22|1847.22|1847.22|1845.73|1845.73|0
1607677500000|2020-12-11 09:05:00|1847.1|1847.1|1849.86|1849.86|1850.9|1850.9|1846.89|1846.89|0
1607677800000|2020-12-11 09:10:00|1849.44|1849.44|1848.22|1848.22|1849.9|1849.9|1848.11|1848.11|0
1607678100000|2020-12-11 09:15:00|1848.11|1848.11|1852.25|1852.25|1852.25|1852.25|1848.11|1848.11|0
1607678400000|2020-12-11 09:20:00|1852.15|1852.15|1850.07|1850.07|1852.15|1852.15|1849.95|1849.95|0
1607678700000|2020-12-11 09:25:00|1849.93|1849.93|1850.3|1850.3|1850.7|1850.7|1849.58|1849.58|0
1607679000000|2020-12-11 09:30:00|1850.18|1850.18|1850.48|1850.48|1851.09|1851.09|1850.18|1850.18|0
1607679300000|2020-12-11 09:35:00|1850.32|1850.32|1849.42|1849.42|1850.96|1850.96|1849.42|1849.42|0
1607679600000|2020-12-11 09:40:00|1849.48|1849.48|1850.73|1850.73|1850.8|1850.8|1849.45|1849.45|0
1607679900000|2020-12-11 09:45:00|1850.95|1850.95|1850.3|1850.3|1851.16|1851.16|1850.24|1850.24|0
1607680200000|2020-12-11 09:50:00|1850.42|1850.42|1851.84|1851.84|1851.97|1851.97|1850.29|1850.29|0
1607680500000|2020-12-11 09:55:00|1851.75|1851.75|1852.87|1852.87|1853.07|1853.07|1851.75|1851.75|0
1607680800000|2020-12-11 10:00:00|1852.74|1852.74|1853.44|1853.44|1853.65|1853.65|1852.3|1852.3|0
1607681100000|2020-12-11 10:05:00|1853.65|1853.65|1854.39|1854.39|1854.45|1854.45|1853.65|1853.65|0
1607681400000|2020-12-11 10:10:00|1854.29|1854.29|1855|1855|1855.42|1855.42|1854.29|1854.29|0
1607681700000|2020-12-11 10:15:00|1854.89|1854.89|1856.35|1856.35|1856.35|1856.35|1854.78|1854.78|0
1607682000000|2020-12-11 10:20:00|1856.45|1856.45|1855.34|1855.34|1856.45|1856.45|1855.31|1855.31|0
1607682300000|2020-12-11 10:25:00|1855.15|1855.15|1855.82|1855.82|1855.94|1855.94|1855.03|1855.03|0
1607682600000|2020-12-11 10:30:00|1856.04|1856.04|1856.52|1856.52|1858.1|1858.1|1856.04|1856.04|0
1607682900000|2020-12-11 10:35:00|1856.41|1856.41|1854.95|1854.95|1856.41|1856.41|1854.73|1854.73|0
1607683200000|2020-12-11 10:40:00|1854.83|1854.83|1852.55|1852.55|1855.59|1855.59|1852.55|1852.55|0
1607683500000|2020-12-11 10:45:00|1852.66|1852.66|1853.81|1853.81|1853.81|1853.81|1852.23|1852.23|0
1607683800000|2020-12-11 10:50:00|1853.71|1853.71|1855.11|1855.11|1855.22|1855.22|1853.71|1853.71|0
1607684100000|2020-12-11 10:55:00|1854.92|1854.92|1852.96|1852.96|1854.94|1854.94|1852.86|1852.86|0
1607684400000|2020-12-11 11:00:00|1853.07|1853.07|1855.03|1855.03|1855.03|1855.03|1852.68|1852.68|0
1607684700000|2020-12-11 11:05:00|1854.82|1854.82|1854.02|1854.02|1854.96|1854.96|1852.87|1852.87|0
1607685000000|2020-12-11 11:10:00|1854.13|1854.13|1853.45|1853.45|1854.13|1854.13|1853.3|1853.3|0
1607685300000|2020-12-11 11:15:00|1853.57|1853.57|1854.38|1854.38|1854.93|1854.93|1853.15|1853.15|0
1607685600000|2020-12-11 11:20:00|1854.28|1854.28|1851.67|1851.67|1854.28|1854.28|1851.67|1851.67|0
1607685900000|2020-12-11 11:25:00|1851.96|1851.96|1850.71|1850.71|1852.36|1852.36|1850.42|1850.42|0
1607686200000|2020-12-11 11:30:00|1851.13|1851.13|1851.15|1851.15|1851.67|1851.67|1850.76|1850.76|0
1607686500000|2020-12-11 11:35:00|1851.04|1851.04|1850.99|1850.99|1851.72|1851.72|1849.74|1849.74|0
1607686800000|2020-12-11 11:40:00|1851.1|1851.1|1849.04|1849.04|1851.1|1851.1|1848.4|1848.4|0
1607687100000|2020-12-11 11:45:00|1848.63|1848.63|1851.55|1851.55|1851.92|1851.92|1848.23|1848.23|0
1607687400000|2020-12-11 11:50:00|1851.34|1851.34|1851.24|1851.24|1852.14|1852.14|1850.83|1850.83|0
1607687700000|2020-12-11 11:55:00|1851.35|1851.35|1853.34|1853.34|1853.75|1853.75|1851.06|1851.06|0
1607688000000|2020-12-11 12:00:00|1854|1854|1854.1|1854.1|1854.17|1854.17|1852.59|1852.59|0
1607688300000|2020-12-11 12:05:00|1853.88|1853.88|1855.52|1855.52|1856.19|1856.19|1853.44|1853.44|0
1607688600000|2020-12-11 12:10:00|1855.41|1855.41|1854.18|1854.18|1855.41|1855.41|1854.13|1854.13|0
1607688900000|2020-12-11 12:15:00|1854.34|1854.34|1854.06|1854.06|1854.5|1854.5|1853.39|1853.39|0
1607689200000|2020-12-11 12:20:00|1853.85|1853.85|1853.42|1853.42|1853.85|1853.85|1853.07|1853.07|0
1607689500000|2020-12-11 12:25:00|1853.84|1853.84|1854.1|1854.1|1854.21|1854.21|1853.32|1853.32|0
1607689800000|2020-12-11 12:30:00|1854|1854|1856.49|1856.49|1856.49|1856.49|1854|1854|0
1607690100000|2020-12-11 12:35:00|1856.7|1856.7|1856.6|1856.6|1857.22|1857.22|1856.46|1856.46|0
1607690400000|2020-12-11 12:40:00|1856.51|1856.51|1856.96|1856.96|1857.38|1857.38|1856.51|1856.51|0
1607690700000|2020-12-11 12:45:00|1856.82|1856.82|1856.66|1856.66|1857.08|1857.08|1856.37|1856.37|0
1607691000000|2020-12-11 12:50:00|1856.59|1856.59|1855.79|1855.79|1856.9|1856.9|1855.79|1855.79|0
1607691300000|2020-12-11 12:55:00|1855.9|1855.9|1856.42|1856.42|1856.77|1856.77|1855.9|1855.9|0
1607691600000|2020-12-11 13:00:00|1856.45|1856.45|1861.35|1861.35|1861.74|1861.74|1856.45|1856.45|0
1607691900000|2020-12-11 13:05:00|1861.41|1861.41|1862.15|1862.15|1862.37|1862.37|1860.78|1860.78|0
1607692200000|2020-12-11 13:10:00|1862.29|1862.29|1861.07|1861.07|1862.45|1862.45|1860.49|1860.49|0
1607692500000|2020-12-11 13:15:00|1861.28|1861.28|1860.12|1860.12|1861.62|1861.62|1859.8|1859.8|0
1607692800000|2020-12-11 13:20:00|1860.33|1860.33|1859.1|1859.1|1860.62|1860.62|1858.98|1858.98|0
1607693100000|2020-12-11 13:25:00|1859|1859|1856.27|1856.27|1859.1|1859.1|1855.99|1855.99|0
1607693400000|2020-12-11 13:30:00|1856.49|1856.49|1856.13|1856.13|1856.55|1856.55|1855.92|1855.92|0
1607693700000|2020-12-11 13:35:00|1856.35|1856.35|1857.4|1857.4|1858.04|1858.04|1856.03|1856.03|0
1607694000000|2020-12-11 13:40:00|1857.52|1857.52|1857.69|1857.69|1857.69|1857.69|1857.2|1857.2|0
1607694300000|2020-12-11 13:45:00|1857.8|1857.8|1856.52|1856.52|1858.01|1858.01|1856.52|1856.52|0
1607694600000|2020-12-11 13:50:00|1856.41|1856.41|1858.02|1858.02|1858.02|1858.02|1855.78|1855.78|0
1607694900000|2020-12-11 13:55:00|1857.96|1857.96|1857.16|1857.16|1858.06|1858.06|1856.21|1856.21|0
1607695200000|2020-12-11 14:00:00|1857.32|1857.32|1858.24|1858.24|1859.14|1859.14|1857.13|1857.13|0
1607695500000|2020-12-11 14:05:00|1858.14|1858.14|1855.81|1855.81|1858.14|1858.14|1855.73|1855.73|0
1607695800000|2020-12-11 14:10:00|1855.91|1855.91|1856.24|1856.24|1857.41|1857.41|1855.91|1855.91|0
1607696100000|2020-12-11 14:15:00|1856.35|1856.35|1856.88|1856.88|1857.17|1857.17|1855.74|1855.74|0
1607696400000|2020-12-11 14:20:00|1856.92|1856.92|1856.13|1856.13|1857.03|1857.03|1855.83|1855.83|0
1607696700000|2020-12-11 14:25:00|1856.32|1856.32|1857.53|1857.53|1857.75|1857.75|1856.32|1856.32|0
1607697000000|2020-12-11 14:30:00|1857.34|1857.34|1856.86|1856.86|1858.13|1858.13|1855.79|1855.79|0
1607697300000|2020-12-11 14:35:00|1857.08|1857.08|1859.74|1859.74|1861.15|1861.15|1857.08|1857.08|0
1607697600000|2020-12-11 14:40:00|1859.85|1859.85|1858.89|1858.89|1860.17|1860.17|1858.42|1858.42|0
1607697900000|2020-12-11 14:45:00|1859|1859|1856.84|1856.84|1859.68|1859.68|1856.48|1856.48|0
1607698200000|2020-12-11 14:50:00|1856.65|1856.65|1855.39|1855.39|1856.65|1856.65|1854.98|1854.98|0
1607698500000|2020-12-11 14:55:00|1855.5|1855.5|1856.99|1856.99|1857.62|1857.62|1855.5|1855.5|0
1607698800000|2020-12-11 15:00:00|1857.15|1857.15|1856.96|1856.96|1857.96|1857.96|1856.75|1856.75|0
1607699100000|2020-12-11 15:05:00|1857.07|1857.07|1855.68|1855.68|1857.17|1857.17|1855.68|1855.68|0
1607699400000|2020-12-11 15:10:00|1855.79|1855.79|1858.8|1858.8|1858.8|1858.8|1855.63|1855.63|0
1607699700000|2020-12-11 15:15:00|1858.92|1858.92|1860|1860|1860.96|1860.96|1858.54|1858.54|0
1607700000000|2020-12-11 15:20:00|1859.78|1859.78|1859.72|1859.72|1860.56|1860.56|1859.19|1859.19|0
1607700300000|2020-12-11 15:25:00|1860.15|1860.15|1861.11|1861.11|1861.54|1861.54|1860.15|1860.15|0
1607700600000|2020-12-11 15:30:00|1861|1861|1860.34|1860.34|1861.21|1861.21|1860.34|1860.34|0
1607700900000|2020-12-11 15:35:00|1860.55|1860.55|1861.53|1861.53|1861.61|1861.61|1859.93|1859.93|0
1607701200000|2020-12-11 15:40:00|1861.74|1861.74|1859.85|1859.85|1862.56|1862.56|1859.55|1859.55|0
1607701500000|2020-12-11 15:45:00|1859.72|1859.72|1859.56|1859.56|1861.24|1861.24|1859.23|1859.23|0
1607701800000|2020-12-11 15:50:00|1859.98|1859.98|1857.43|1857.43|1860.09|1860.09|1856.46|1856.46|0
1607702100000|2020-12-11 15:55:00|1857.52|1857.52|1859.64|1859.64|1859.67|1859.67|1857.52|1857.52|0
1607702400000|2020-12-11 16:00:00|1859.42|1859.42|1860.22|1860.22|1860.73|1860.73|1859.42|1859.42|0
1607702700000|2020-12-11 16:05:00|1860.33|1860.33|1861.4|1861.4|1861.75|1861.75|1860.33|1860.33|0
1607703000000|2020-12-11 16:10:00|1861.51|1861.51|1860.07|1860.07|1861.72|1861.72|1860.07|1860.07|0
1607703300000|2020-12-11 16:15:00|1859.84|1859.84|1858.23|1858.23|1860.03|1860.03|1857.53|1857.53|0
1607703600000|2020-12-11 16:20:00|1858.12|1858.12|1859.49|1859.49|1860.37|1860.37|1857.72|1857.72|0
1607703900000|2020-12-11 16:25:00|1859.7|1859.7|1856.52|1856.52|1859.82|1859.82|1856.36|1856.36|0
1607933700000|2020-12-14 08:15:00|1870.26|1870.26|1871.86|1871.86|1873.98|1873.98|1869.96|1869.96|0
1607934000000|2020-12-14 08:20:00|1871.02|1871.02|1866.19|1866.19|1871.63|1871.63|1864.94|1864.94|0
1607934300000|2020-12-14 08:25:00|1865.66|1865.66|1857.51|1857.51|1865.66|1865.66|1857.51|1857.51|0
1607934600000|2020-12-14 08:30:00|1857.67|1857.67|1855.38|1855.38|1858.95|1858.95|1855.27|1855.27|0
1607934900000|2020-12-14 08:35:00|1854.61|1854.61|1852.62|1852.62|1854.71|1854.71|1852.62|1852.62|0
1607935200000|2020-12-14 08:40:00|1852.73|1852.73|1855.06|1855.06|1855.27|1855.27|1852.15|1852.15|0
1607935500000|2020-12-14 08:45:00|1854.63|1854.63|1848.5|1848.5|1855.21|1855.21|1848.5|1848.5|0
1607935800000|2020-12-14 08:50:00|1848.93|1848.93|1851.91|1851.91|1852.54|1852.54|1848.06|1848.06|0
1607936100000|2020-12-14 08:55:00|1852.03|1852.03|1851.96|1851.96|1852.42|1852.42|1849.35|1849.35|0
1607936400000|2020-12-14 09:00:00|1852.07|1852.07|1855.4|1855.4|1856.62|1856.62|1852.07|1852.07|0
1607936700000|2020-12-14 09:05:00|1855.53|1855.53|1855.61|1855.61|1856.19|1856.19|1854.97|1854.97|0
1607937000000|2020-12-14 09:10:00|1855.82|1855.82|1847.7|1847.7|1855.82|1855.82|1847.44|1847.44|0
1607937300000|2020-12-14 09:15:00|1847.83|1847.83|1851.13|1851.13|1851.66|1851.66|1847.83|1847.83|0
1607937600000|2020-12-14 09:20:00|1851.1|1851.1|1850.77|1850.77|1851.7|1851.7|1850.39|1850.39|0
1607937900000|2020-12-14 09:25:00|1850.87|1850.87|1853.31|1853.31|1853.51|1853.51|1850.87|1850.87|0
1607938200000|2020-12-14 09:30:00|1853.41|1853.41|1851.73|1851.73|1853.41|1853.41|1850.88|1850.88|0
1607938500000|2020-12-14 09:35:00|1851.79|1851.79|1853.14|1853.14|1853.14|1853.14|1851.31|1851.31|0
1607938800000|2020-12-14 09:40:00|1853.56|1853.56|1855.4|1855.4|1855.61|1855.61|1853.56|1853.56|0
1607939100000|2020-12-14 09:45:00|1855.18|1855.18|1856.58|1856.58|1856.58|1856.58|1854.72|1854.72|0
1607939400000|2020-12-14 09:50:00|1856.69|1856.69|1855.71|1855.71|1857.5|1857.5|1855.28|1855.28|0
1607939700000|2020-12-14 09:55:00|1855.49|1855.49|1853.76|1853.76|1855.72|1855.72|1853.76|1853.76|0
1607940000000|2020-12-14 10:00:00|1853.66|1853.66|1852.47|1852.47|1853.66|1853.66|1852.47|1852.47|0
1607940300000|2020-12-14 10:05:00|1852.89|1852.89|1852.72|1852.72|1854.56|1854.56|1852.38|1852.38|0
1607940600000|2020-12-14 10:10:00|1852.75|1852.75|1856.36|1856.36|1856.47|1856.47|1852.66|1852.66|0
1607940900000|2020-12-14 10:15:00|1856.47|1856.47|1853.45|1853.45|1856.8|1856.8|1853.15|1853.15|0
1607941200000|2020-12-14 10:20:00|1853.35|1853.35|1852.88|1852.88|1853.35|1853.35|1851.42|1851.42|0
1607941500000|2020-12-14 10:25:00|1853.09|1853.09|1854.74|1854.74|1855.18|1855.18|1853.09|1853.09|0
1607941800000|2020-12-14 10:30:00|1854.86|1854.86|1856.29|1856.29|1856.61|1856.61|1854.86|1854.86|0
1607942100000|2020-12-14 10:35:00|1856.17|1856.17|1855.04|1855.04|1856.67|1856.67|1855.04|1855.04|0
1607942400000|2020-12-14 10:40:00|1854.93|1854.93|1855.28|1855.28|1856.79|1856.79|1854.5|1854.5|0
1607942700000|2020-12-14 10:45:00|1855.25|1855.25|1856.41|1856.41|1857.37|1857.37|1854.17|1854.17|0
1607943000000|2020-12-14 10:50:00|1856.3|1856.3|1855.69|1855.69|1856.71|1856.71|1855.34|1855.34|0
1607943300000|2020-12-14 10:55:00|1855.91|1855.91|1855.81|1855.81|1856.59|1856.59|1854.64|1854.64|0
1607943600000|2020-12-14 11:00:00|1855.71|1855.71|1856.05|1856.05|1856.05|1856.05|1854.19|1854.19|0
1607943900000|2020-12-14 11:05:00|1855.82|1855.82|1855.2|1855.2|1856.76|1856.76|1855.2|1855.2|0
1607944200000|2020-12-14 11:10:00|1855.42|1855.42|1855.8|1855.8|1856.7|1856.7|1855.27|1855.27|0
1607944500000|2020-12-14 11:15:00|1855.59|1855.59|1855.19|1855.19|1856.56|1856.56|1854.94|1854.94|0
1607944800000|2020-12-14 11:20:00|1854.98|1854.98|1854.68|1854.68|1856.1|1856.1|1854.68|1854.68|0
1607945100000|2020-12-14 11:25:00|1854.79|1854.79|1855.13|1855.13|1855.16|1855.16|1853.97|1853.97|0
1607945400000|2020-12-14 11:30:00|1855.16|1855.16|1854.33|1854.33|1855.37|1855.37|1854.33|1854.33|0
1607945700000|2020-12-14 11:35:00|1854.22|1854.22|1856.33|1856.33|1856.65|1856.65|1854.12|1854.12|0
1607946000000|2020-12-14 11:40:00|1856.22|1856.22|1852.87|1852.87|1856.24|1856.24|1852.87|1852.87|0
1607946300000|2020-12-14 11:45:00|1852.76|1852.76|1852.05|1852.05|1853.24|1853.24|1851.78|1851.78|0
1607946600000|2020-12-14 11:50:00|1851.7|1851.7|1851.37|1851.37|1851.7|1851.7|1850.35|1850.35|0
1607946900000|2020-12-14 11:55:00|1851.63|1851.63|1853.01|1853.01|1853.01|1853.01|1851.23|1851.23|0
1607947200000|2020-12-14 12:00:00|1853.44|1853.44|1852.76|1852.76|1853.44|1853.44|1852.1|1852.1|0
1607947500000|2020-12-14 12:05:00|1852.87|1852.87|1852.94|1852.94|1853.37|1853.37|1852.32|1852.32|0
1607947800000|2020-12-14 12:10:00|1852.97|1852.97|1852.83|1852.83|1853.25|1853.25|1852.64|1852.64|0
1607948100000|2020-12-14 12:15:00|1852.77|1852.77|1855.87|1855.87|1855.98|1855.98|1852.77|1852.77|0
1607948400000|2020-12-14 12:20:00|1856.31|1856.31|1855.43|1855.43|1857.03|1857.03|1855.43|1855.43|0
1607948700000|2020-12-14 12:25:00|1855.3|1855.3|1855.41|1855.41|1856.32|1856.32|1854.99|1854.99|0
1607949000000|2020-12-14 12:30:00|1855.12|1855.12|1857.27|1857.27|1857.49|1857.49|1855.12|1855.12|0
1607949300000|2020-12-14 12:35:00|1857.17|1857.17|1858.16|1858.16|1858.16|1858.16|1856.2|1856.2|0
1607949600000|2020-12-14 12:40:00|1858.04|1858.04|1857.09|1857.09|1858.12|1858.12|1856.81|1856.81|0
1607949900000|2020-12-14 12:45:00|1857.33|1857.33|1857.9|1857.9|1858.23|1858.23|1857.33|1857.33|0
1607950200000|2020-12-14 12:50:00|1857.69|1857.69|1857.7|1857.7|1857.79|1857.79|1856.1|1856.1|0
1607950500000|2020-12-14 12:55:00|1857.92|1857.92|1859.69|1859.69|1860.34|1860.34|1857.92|1857.92|0
1607950800000|2020-12-14 13:00:00|1859.8|1859.8|1858.71|1858.71|1862.06|1862.06|1858.71|1858.71|0
1607951100000|2020-12-14 13:05:00|1858.96|1858.96|1856.93|1856.93|1859.22|1859.22|1856.93|1856.93|0
1607951400000|2020-12-14 13:10:00|1856.87|1856.87|1855.77|1855.77|1857.53|1857.53|1855.07|1855.07|0
1607951700000|2020-12-14 13:15:00|1855.83|1855.83|1856.17|1856.17|1856.39|1856.39|1855.68|1855.68|0
1607952000000|2020-12-14 13:20:00|1856.28|1856.28|1856.96|1856.96|1857.38|1857.38|1856.17|1856.17|0
1607952300000|2020-12-14 13:25:00|1856.86|1856.86|1856.24|1856.24|1857.57|1857.57|1856.24|1856.24|0
1607952600000|2020-12-14 13:30:00|1856.38|1856.38|1856.89|1856.89|1856.93|1856.93|1856.16|1856.16|0
1607952900000|2020-12-14 13:35:00|1856.67|1856.67|1857.67|1857.67|1857.7|1857.7|1855.91|1855.91|0
1607953200000|2020-12-14 13:40:00|1857.88|1857.88|1859.21|1859.21|1859.54|1859.54|1857.88|1857.88|0
1607953500000|2020-12-14 13:45:00|1859.11|1859.11|1858.16|1858.16|1859.21|1859.21|1857.12|1857.12|0
1607953800000|2020-12-14 13:50:00|1858.04|1858.04|1858.86|1858.86|1859.23|1859.23|1857.65|1857.65|0
1607954100000|2020-12-14 13:55:00|1858.79|1858.79|1858.81|1858.81|1860.16|1860.16|1858.34|1858.34|0
1607954400000|2020-12-14 14:00:00|1858.59|1858.59|1859.34|1859.34|1860.49|1860.49|1858.48|1858.48|0
1607954700000|2020-12-14 14:05:00|1859.48|1859.48|1859.83|1859.83|1860.47|1860.47|1859.4|1859.4|0
1607955000000|2020-12-14 14:10:00|1860.05|1860.05|1861.55|1861.55|1861.69|1861.69|1860.05|1860.05|0
1607955300000|2020-12-14 14:15:00|1861.66|1861.66|1863.4|1863.4|1863.51|1863.51|1861.57|1861.57|0
1607955600000|2020-12-14 14:20:00|1863.28|1863.28|1862.83|1862.83|1865.04|1865.04|1862.53|1862.53|0
1607955900000|2020-12-14 14:25:00|1862.73|1862.73|1863.89|1863.89|1863.89|1863.89|1862.4|1862.4|0
1607956200000|2020-12-14 14:30:00|1863.8|1863.8|1866.35|1866.35|1866.91|1866.91|1863.8|1863.8|0
1607956500000|2020-12-14 14:35:00|1866.48|1866.48|1869.82|1869.82|1870.01|1870.01|1865.84|1865.84|0
1607956800000|2020-12-14 14:40:00|1869.76|1869.76|1868.16|1868.16|1869.76|1869.76|1867.53|1867.53|0
1607957100000|2020-12-14 14:45:00|1868.38|1868.38|1871.04|1871.04|1871.97|1871.97|1868.16|1868.16|0
1607957400000|2020-12-14 14:50:00|1870.91|1870.91|1867.12|1867.12|1870.91|1870.91|1867.12|1867.12|0
1607957700000|2020-12-14 14:55:00|1867.34|1867.34|1870.23|1870.23|1871.46|1871.46|1867.34|1867.34|0
1607958000000|2020-12-14 15:00:00|1870.56|1870.56|1872.31|1872.31|1873.48|1873.48|1870.56|1870.56|0
1607958300000|2020-12-14 15:05:00|1872.08|1872.08|1872.14|1872.14|1872.67|1872.67|1871.09|1871.09|0
1607958600000|2020-12-14 15:10:00|1872.03|1872.03|1870|1870|1872.03|1872.03|1869.98|1869.98|0
1607958900000|2020-12-14 15:15:00|1869.89|1869.89|1873.54|1873.54|1873.99|1873.99|1869.8|1869.8|0
1607959200000|2020-12-14 15:20:00|1873.41|1873.41|1873.64|1873.64|1873.93|1873.93|1872.9|1872.9|0
1607959500000|2020-12-14 15:25:00|1873.61|1873.61|1872.54|1872.54|1874.08|1874.08|1872.09|1872.09|0
1607959800000|2020-12-14 15:30:00|1872.33|1872.33|1868.11|1868.11|1872.33|1872.33|1868.11|1868.11|0
1607960100000|2020-12-14 15:35:00|1868.01|1868.01|1868.47|1868.47|1869.36|1869.36|1866.48|1866.48|0
1607960400000|2020-12-14 15:40:00|1868.33|1868.33|1868.64|1868.64|1869.3|1869.3|1868.23|1868.23|0
1607960700000|2020-12-14 15:45:00|1868.53|1868.53|1869.49|1869.49|1869.53|1869.53|1868.3|1868.3|0
1607961000000|2020-12-14 15:50:00|1869.7|1869.7|1868.46|1868.46|1870.51|1870.51|1868.46|1868.46|0
1607961300000|2020-12-14 15:55:00|1868.57|1868.57|1866.52|1866.52|1869.23|1869.23|1866.52|1866.52|0
1607961600000|2020-12-14 16:00:00|1867.19|1867.19|1865.82|1865.82|1867.39|1867.39|1865.17|1865.17|0
1607961900000|2020-12-14 16:05:00|1865.61|1865.61|1868.45|1868.45|1868.59|1868.59|1865.51|1865.51|0
1607962200000|2020-12-14 16:10:00|1868.56|1868.56|1868.6|1868.6|1869.42|1869.42|1868.06|1868.06|0
1607962500000|2020-12-14 16:15:00|1868.5|1868.5|1868.21|1868.21|1869.37|1869.37|1867.92|1867.92|0
1607962800000|2020-12-14 16:20:00|1868.32|1868.32|1869.72|1869.72|1870.26|1870.26|1868.01|1868.01|0
1607963100000|2020-12-14 16:25:00|1869.62|1869.62|1869.25|1869.25|1870.1|1870.1|1868.56|1868.56|0
1608020100000|2020-12-15 08:15:00|1870.99|1870.99|1868.9|1868.9|1873.11|1873.11|1868.32|1868.32|0
1608020400000|2020-12-15 08:20:00|1868.64|1868.64|1865.97|1865.97|1869.31|1869.31|1865.97|1865.97|0
1608020700000|2020-12-15 08:25:00|1865.86|1865.86|1868.24|1868.24|1868.54|1868.54|1865.86|1865.86|0
1608021000000|2020-12-15 08:30:00|1868.34|1868.34|1869.26|1869.26|1870.4|1870.4|1867.91|1867.91|0
1608021300000|2020-12-15 08:35:00|1869.15|1869.15|1869.16|1869.16|1870.61|1870.61|1869.15|1869.15|0
1608021600000|2020-12-15 08:40:00|1868.28|1868.28|1869.07|1869.07|1869.07|1869.07|1866.86|1866.86|0
1608021900000|2020-12-15 08:45:00|1868.86|1868.86|1868.76|1868.76|1869.16|1869.16|1867.72|1867.72|0
1608022200000|2020-12-15 08:50:00|1868.56|1868.56|1870.65|1870.65|1870.65|1870.65|1868.16|1868.16|0
1608022500000|2020-12-15 08:55:00|1870.75|1870.75|1872.95|1872.95|1872.95|1872.95|1870.52|1870.52|0
1608022800000|2020-12-15 09:00:00|1873.21|1873.21|1870.78|1870.78|1873.21|1873.21|1870.68|1870.68|0
1608023100000|2020-12-15 09:05:00|1870.46|1870.46|1869.79|1869.79|1871.13|1871.13|1869.07|1869.07|0
1608023400000|2020-12-15 09:10:00|1869.9|1869.9|1868.57|1868.57|1870.12|1870.12|1868.11|1868.11|0
1608023700000|2020-12-15 09:15:00|1868.76|1868.76|1870.12|1870.12|1870.12|1870.12|1868.76|1868.76|0
1608024000000|2020-12-15 09:20:00|1870.23|1870.23|1870.95|1870.95|1871.24|1871.24|1869.85|1869.85|0
1608024300000|2020-12-15 09:25:00|1870.75|1870.75|1870.78|1870.78|1871.32|1871.32|1870.57|1870.57|0
1608024600000|2020-12-15 09:30:00|1871|1871|1870.88|1870.88|1871.26|1871.26|1870.46|1870.46|0
1608024900000|2020-12-15 09:35:00|1870.99|1870.99|1871.78|1871.78|1871.99|1871.99|1870.79|1870.79|0
1608025200000|2020-12-15 09:40:00|1872.02|1872.02|1871.48|1871.48|1872.45|1872.45|1870.8|1870.8|0
1608025500000|2020-12-15 09:45:00|1871.69|1871.69|1873.35|1873.35|1873.35|1873.35|1871.21|1871.21|0
1608025800000|2020-12-15 09:50:00|1873.24|1873.24|1874.15|1874.15|1874.15|1874.15|1872.77|1872.77|0
1608026100000|2020-12-15 09:55:00|1874.42|1874.42|1874.72|1874.72|1875.29|1875.29|1874.18|1874.18|0
1608026400000|2020-12-15 10:00:00|1874.56|1874.56|1873.06|1873.06|1874.76|1874.76|1873.06|1873.06|0
1608026700000|2020-12-15 10:05:00|1872.8|1872.8|1871.95|1871.95|1872.8|1872.8|1871.74|1871.74|0
1608027000000|2020-12-15 10:10:00|1872.38|1872.38|1874.26|1874.26|1874.26|1874.26|1872.38|1872.38|0
1608027300000|2020-12-15 10:15:00|1874.33|1874.33|1873.18|1873.18|1874.65|1874.65|1872.69|1872.69|0
1608027600000|2020-12-15 10:20:00|1873.12|1873.12|1872.91|1872.91|1873.22|1873.22|1872.66|1872.66|0
1608027900000|2020-12-15 10:25:00|1872.59|1872.59|1869.89|1869.89|1872.59|1872.59|1869.67|1869.67|0
1608028200000|2020-12-15 10:30:00|1870.1|1870.1|1867.51|1867.51|1870.1|1870.1|1867.06|1867.06|0
1608028500000|2020-12-15 10:35:00|1867.39|1867.39|1866.87|1866.87|1867.39|1867.39|1866.44|1866.44|0
1608028800000|2020-12-15 10:40:00|1867.14|1867.14|1866.74|1866.74|1867.14|1867.14|1866.36|1866.36|0
1608029100000|2020-12-15 10:45:00|1866.31|1866.31|1867.11|1867.11|1867.11|1867.11|1865.77|1865.77|0
1608029400000|2020-12-15 10:50:00|1867.14|1867.14|1868.05|1868.05|1868.05|1868.05|1866.87|1866.87|0
1608029700000|2020-12-15 10:55:00|1867.75|1867.75|1867.5|1867.5|1867.84|1867.84|1867.15|1867.15|0
1608030000000|2020-12-15 11:00:00|1867.71|1867.71|1867.37|1867.37|1867.91|1867.91|1866.95|1866.95|0
1608030300000|2020-12-15 11:05:00|1867.26|1867.26|1865.58|1865.58|1867.26|1867.26|1865.58|1865.58|0
1608030600000|2020-12-15 11:10:00|1865.37|1865.37|1864.52|1864.52|1865.38|1865.38|1864.52|1864.52|0
1608030900000|2020-12-15 11:15:00|1864.73|1864.73|1864.68|1864.68|1865.43|1865.43|1864.14|1864.14|0
1608031200000|2020-12-15 11:20:00|1864.46|1864.46|1861.85|1861.85|1864.46|1864.46|1861.61|1861.61|0
1608031500000|2020-12-15 11:25:00|1861.59|1861.59|1860.58|1860.58|1861.92|1861.92|1860.58|1860.58|0
1608031800000|2020-12-15 11:30:00|1860.79|1860.79|1859|1859|1860.79|1860.79|1858.89|1858.89|0
1608032100000|2020-12-15 11:35:00|1858.78|1858.78|1858.48|1858.48|1859.47|1859.47|1858.32|1858.32|0
1608032400000|2020-12-15 11:40:00|1858.38|1858.38|1857.19|1857.19|1858.48|1858.48|1857.19|1857.19|0
1608032700000|2020-12-15 11:45:00|1856.98|1856.98|1856.1|1856.1|1857.53|1857.53|1855.86|1855.86|0
1608033000000|2020-12-15 11:50:00|1856.21|1856.21|1853.36|1853.36|1856.21|1856.21|1852.94|1852.94|0
1608033300000|2020-12-15 11:55:00|1853.57|1853.57|1853.96|1853.96|1854.56|1854.56|1853.46|1853.46|0
1608033600000|2020-12-15 12:00:00|1854.06|1854.06|1855.05|1855.05|1855.15|1855.15|1853.07|1853.07|0
1608033900000|2020-12-15 12:05:00|1855.15|1855.15|1854.53|1854.53|1855.43|1855.43|1854.16|1854.16|0
1608034200000|2020-12-15 12:10:00|1854.42|1854.42|1855.07|1855.07|1855.5|1855.5|1854|1854|0
1608034500000|2020-12-15 12:15:00|1854.21|1854.21|1854.13|1854.13|1854.21|1854.21|1853.23|1853.23|0
1608034800000|2020-12-15 12:20:00|1854.4|1854.4|1853.88|1853.88|1855.2|1855.2|1853.66|1853.66|0
1608035100000|2020-12-15 12:25:00|1853.77|1853.77|1854.48|1854.48|1854.48|1854.48|1853.72|1853.72|0
1608035400000|2020-12-15 12:30:00|1854.37|1854.37|1854.87|1854.87|1855.3|1855.3|1853.75|1853.75|0
1608035700000|2020-12-15 12:35:00|1854.66|1854.66|1852.64|1852.64|1854.66|1854.66|1852.6|1852.6|0
1608036000000|2020-12-15 12:40:00|1852.73|1852.73|1852.48|1852.48|1853.98|1853.98|1852.16|1852.16|0
1608036300000|2020-12-15 12:45:00|1852.69|1852.69|1852.94|1852.94|1853.67|1853.67|1852.69|1852.69|0
1608036600000|2020-12-15 12:50:00|1853.04|1853.04|1854.05|1854.05|1854.11|1854.11|1852.4|1852.4|0
1608036900000|2020-12-15 12:55:00|1854.18|1854.18|1855.08|1855.08|1855.41|1855.41|1854.18|1854.18|0
1608037200000|2020-12-15 13:00:00|1854.97|1854.97|1855.77|1855.77|1855.77|1855.77|1853.47|1853.47|0
1608037500000|2020-12-15 13:05:00|1855.88|1855.88|1856.6|1856.6|1857.3|1857.3|1855.88|1855.88|0
1608037800000|2020-12-15 13:10:00|1856.71|1856.71|1855.24|1855.24|1857.15|1857.15|1855.24|1855.24|0
1608038100000|2020-12-15 13:15:00|1855.35|1855.35|1855.56|1855.56|1856.19|1856.19|1855.35|1855.35|0
1608038400000|2020-12-15 13:20:00|1855.82|1855.82|1855.82|1855.82|1856.35|1856.35|1855.73|1855.73|0
1608038700000|2020-12-15 13:25:00|1856.03|1856.03|1855.97|1855.97|1856.59|1856.59|1855.43|1855.43|0
1608039000000|2020-12-15 13:30:00|1855.76|1855.76|1856.59|1856.59|1856.74|1856.74|1855.76|1855.76|0
1608039300000|2020-12-15 13:35:00|1856.48|1856.48|1856.34|1856.34|1856.72|1856.72|1855.1|1855.1|0
1608039600000|2020-12-15 13:40:00|1856.21|1856.21|1854.9|1854.9|1856.21|1856.21|1854.49|1854.49|0
1608039900000|2020-12-15 13:45:00|1854.8|1854.8|1856.48|1856.48|1857.09|1857.09|1854.38|1854.38|0
1608040200000|2020-12-15 13:50:00|1856.26|1856.26|1853.81|1853.81|1856.26|1856.26|1853.48|1853.48|0
1608040500000|2020-12-15 13:55:00|1853.7|1853.7|1853.52|1853.52|1854.11|1854.11|1852.47|1852.47|0
1608040800000|2020-12-15 14:00:00|1853.42|1853.42|1853.07|1853.07|1853.42|1853.42|1852.31|1852.31|0
1608041100000|2020-12-15 14:05:00|1853.39|1853.39|1854.22|1854.22|1854.37|1854.37|1852.69|1852.69|0
1608041400000|2020-12-15 14:10:00|1854.32|1854.32|1856.95|1856.95|1857.31|1857.31|1854.12|1854.12|0
1608041700000|2020-12-15 14:15:00|1857.16|1857.16|1856.14|1856.14|1857.51|1857.51|1855.69|1855.69|0
1608042000000|2020-12-15 14:20:00|1856.25|1856.25|1855.93|1855.93|1857.63|1857.63|1855.93|1855.93|0
1608042300000|2020-12-15 14:25:00|1856.35|1856.35|1858.79|1858.79|1859.4|1859.4|1856.35|1856.35|0
1608042600000|2020-12-15 14:30:00|1859.06|1859.06|1853.48|1853.48|1859.06|1859.06|1853.44|1853.44|0
1608042900000|2020-12-15 14:35:00|1853.8|1853.8|1855.34|1855.34|1855.37|1855.37|1852.8|1852.8|0
1608043200000|2020-12-15 14:40:00|1855.55|1855.55|1852.16|1852.16|1855.55|1855.55|1851.61|1851.61|0
1608043500000|2020-12-15 14:45:00|1852.58|1852.58|1852.39|1852.39|1852.79|1852.79|1851.23|1851.23|0
1608043800000|2020-12-15 14:50:00|1852.18|1852.18|1852.4|1852.4|1853.54|1853.54|1852.03|1852.03|0
1608044100000|2020-12-15 14:55:00|1852.26|1852.26|1853.01|1853.01|1853.33|1853.33|1852.26|1852.26|0
1608044400000|2020-12-15 15:00:00|1852.9|1852.9|1852.71|1852.71|1853.66|1853.66|1852.38|1852.38|0
1608044700000|2020-12-15 15:05:00|1852.82|1852.82|1855.76|1855.76|1855.76|1855.76|1852.82|1852.82|0
1608045000000|2020-12-15 15:10:00|1855.57|1855.57|1855.76|1855.76|1856.55|1856.55|1854.64|1854.64|0
1608045300000|2020-12-15 15:15:00|1855.87|1855.87|1856.28|1856.28|1857.24|1857.24|1855.55|1855.55|0
1608045600000|2020-12-15 15:20:00|1856.39|1856.39|1857.5|1857.5|1858.14|1858.14|1856.07|1856.07|0
1608045900000|2020-12-15 15:25:00|1857.69|1857.69|1856.59|1856.59|1857.82|1857.82|1855.98|1855.98|0
1608046200000|2020-12-15 15:30:00|1856.38|1856.38|1858.85|1858.85|1858.85|1858.85|1855.25|1855.25|0
1608046500000|2020-12-15 15:35:00|1858.78|1858.78|1858.14|1858.14|1859.16|1859.16|1857.64|1857.64|0
1608046800000|2020-12-15 15:40:00|1857.88|1857.88|1859.78|1859.78|1860.77|1860.77|1857.88|1857.88|0
1608047100000|2020-12-15 15:45:00|1859.67|1859.67|1860.26|1860.26|1860.93|1860.93|1859.41|1859.41|0
1608047400000|2020-12-15 15:50:00|1860.15|1860.15|1861.18|1861.18|1861.49|1861.49|1859.94|1859.94|0
1608047700000|2020-12-15 15:55:00|1861.07|1861.07|1860.99|1860.99|1861.07|1861.07|1859.92|1859.92|0
1608048000000|2020-12-15 16:00:00|1861.05|1861.05|1859.98|1859.98|1861.65|1861.65|1859.91|1859.91|0
1608048300000|2020-12-15 16:05:00|1859.77|1859.77|1857.58|1857.58|1859.77|1859.77|1856.58|1856.58|0
1608048600000|2020-12-15 16:10:00|1857.32|1857.32|1858.97|1858.97|1858.97|1858.97|1857.12|1857.12|0
1608048900000|2020-12-15 16:15:00|1859.07|1859.07|1859.19|1859.19|1859.58|1859.58|1858.14|1858.14|0
1608049200000|2020-12-15 16:20:00|1859.46|1859.46|1861.4|1861.4|1861.61|1861.61|1859.46|1859.46|0
1608049500000|2020-12-15 16:25:00|1861.3|1861.3|1863.65|1863.65|1863.78|1863.78|1861.13|1861.13|0
1608106500000|2020-12-16 08:15:00|1864.81|1864.81|1868.2|1868.2|1868.65|1868.65|1864.17|1864.17|0
1608106800000|2020-12-16 08:20:00|1868.44|1868.44|1869.71|1869.71|1871.42|1871.42|1868.44|1868.44|0
1608107100000|2020-12-16 08:25:00|1869.45|1869.45|1870.02|1870.02|1870.6|1870.6|1869.18|1869.18|0
1608107400000|2020-12-16 08:30:00|1870.47|1870.47|1872.52|1872.52|1873.22|1873.22|1869.85|1869.85|0
1608107700000|2020-12-16 08:35:00|1872.49|1872.49|1876.31|1876.31|1876.31|1876.31|1872.49|1872.49|0
1608108000000|2020-12-16 08:40:00|1876.52|1876.52|1876.41|1876.41|1877.18|1877.18|1875.86|1875.86|0
1608108300000|2020-12-16 08:45:00|1876.67|1876.67|1880.28|1880.28|1880.28|1880.28|1876.67|1876.67|0
1608108600000|2020-12-16 08:50:00|1880.72|1880.72|1881.07|1881.07|1881.63|1881.63|1880.2|1880.2|0
1608108900000|2020-12-16 08:55:00|1881.19|1881.19|1880.71|1880.71|1881.96|1881.96|1880.61|1880.61|0
1608109200000|2020-12-16 09:00:00|1880.29|1880.29|1879.99|1879.99|1880.29|1880.29|1878.4|1878.4|0
1608109500000|2020-12-16 09:05:00|1879.7|1879.7|1879.92|1879.92|1880.14|1880.14|1879.32|1879.32|0
1608109800000|2020-12-16 09:10:00|1879.57|1879.57|1877.93|1877.93|1879.57|1879.57|1877.5|1877.5|0
1608110100000|2020-12-16 09:15:00|1877.87|1877.87|1880.22|1880.22|1880.22|1880.22|1877.87|1877.87|0
1608110400000|2020-12-16 09:20:00|1880.33|1880.33|1879.54|1879.54|1880.57|1880.57|1879.54|1879.54|0
1608110700000|2020-12-16 09:25:00|1879.75|1879.75|1881.95|1881.95|1881.95|1881.95|1879.75|1879.75|0
1608111000000|2020-12-16 09:30:00|1882.16|1882.16|1883.93|1883.93|1884.03|1884.03|1882.16|1882.16|0
1608111300000|2020-12-16 09:35:00|1884.03|1884.03|1884.53|1884.53|1885.99|1885.99|1884.03|1884.03|0
1608111600000|2020-12-16 09:40:00|1884.33|1884.33|1884.5|1884.5|1884.95|1884.95|1883.9|1883.9|0
1608111900000|2020-12-16 09:45:00|1884.3|1884.3|1883.84|1883.84|1884.3|1884.3|1883.53|1883.53|0
1608112200000|2020-12-16 09:50:00|1883.94|1883.94|1884.07|1884.07|1884.29|1884.29|1883.64|1883.64|0
1608112500000|2020-12-16 09:55:00|1884.28|1884.28|1885.13|1885.13|1885.13|1885.13|1883.76|1883.76|0
1608112800000|2020-12-16 10:00:00|1885.34|1885.34|1884.9|1884.9|1885.66|1885.66|1884.01|1884.01|0
1608113100000|2020-12-16 10:05:00|1885.04|1885.04|1884.91|1884.91|1885.57|1885.57|1883.92|1883.92|0
1608113400000|2020-12-16 10:10:00|1885.2|1885.2|1883.93|1883.93|1885.52|1885.52|1883.93|1883.93|0
1608113700000|2020-12-16 10:15:00|1883.51|1883.51|1885.46|1885.46|1885.46|1885.46|1883.2|1883.2|0
1608114000000|2020-12-16 10:20:00|1885.25|1885.25|1886.19|1886.19|1886.97|1886.97|1885.05|1885.05|0
1608114300000|2020-12-16 10:25:00|1886.09|1886.09|1885.66|1885.66|1886.09|1886.09|1885.6|1885.6|0
1608114600000|2020-12-16 10:30:00|1885.76|1885.76|1885.49|1885.49|1886.14|1886.14|1885.43|1885.43|0
1608114900000|2020-12-16 10:35:00|1885.17|1885.17|1883.45|1883.45|1885.17|1885.17|1883.18|1883.18|0
1608115200000|2020-12-16 10:40:00|1883.23|1883.23|1883.66|1883.66|1883.66|1883.66|1882.05|1882.05|0
1608115500000|2020-12-16 10:45:00|1883.88|1883.88|1883.22|1883.22|1884.57|1884.57|1882.9|1882.9|0
1608115800000|2020-12-16 10:50:00|1883.33|1883.33|1883.41|1883.41|1883.41|1883.41|1882.91|1882.91|0
1608116100000|2020-12-16 10:55:00|1883.52|1883.52|1881.52|1881.52|1883.52|1883.52|1881.03|1881.03|0
1608116400000|2020-12-16 11:00:00|1881.58|1881.58|1884.24|1884.24|1884.51|1884.51|1881.58|1881.58|0
1608116700000|2020-12-16 11:05:00|1884.14|1884.14|1882.9|1882.9|1884.75|1884.75|1882.9|1882.9|0
1608117000000|2020-12-16 11:10:00|1882.78|1882.78|1882.59|1882.59|1883.13|1883.13|1882.59|1882.59|0
1608117300000|2020-12-16 11:15:00|1882.47|1882.47|1884.05|1884.05|1884.16|1884.16|1881.76|1881.76|0
1608117600000|2020-12-16 11:20:00|1884.16|1884.16|1882.78|1882.78|1884.53|1884.53|1882.41|1882.41|0
1608117900000|2020-12-16 11:25:00|1882.89|1882.89|1882.53|1882.53|1882.89|1882.89|1882.08|1882.08|0
1608118200000|2020-12-16 11:30:00|1882.43|1882.43|1884.48|1884.48|1884.48|1884.48|1882.1|1882.1|0
1608118500000|2020-12-16 11:35:00|1884.58|1884.58|1883.45|1883.45|1884.77|1884.77|1882.82|1882.82|0
1608118800000|2020-12-16 11:40:00|1883.56|1883.56|1880.24|1880.24|1883.56|1883.56|1880.24|1880.24|0
1608119100000|2020-12-16 11:45:00|1880.04|1880.04|1880.74|1880.74|1882.12|1882.12|1879.88|1879.88|0
1608119400000|2020-12-16 11:50:00|1881.01|1881.01|1880.08|1880.08|1881.15|1881.15|1880.08|1880.08|0
1608119700000|2020-12-16 11:55:00|1880.34|1880.34|1880.17|1880.17|1880.36|1880.36|1878.8|1878.8|0
1608120000000|2020-12-16 12:00:00|1879.97|1879.97|1878.69|1878.69|1879.97|1879.97|1878.2|1878.2|0
1608120300000|2020-12-16 12:05:00|1878.72|1878.72|1877.03|1877.03|1879.04|1879.04|1876.76|1876.76|0
1608120600000|2020-12-16 12:10:00|1877.24|1877.24|1877.83|1877.83|1877.93|1877.93|1877.13|1877.13|0
1608120900000|2020-12-16 12:15:00|1877.62|1877.62|1877.45|1877.45|1877.93|1877.93|1877.2|1877.2|0
1608121200000|2020-12-16 12:20:00|1877.23|1877.23|1874.6|1874.6|1877.23|1877.23|1874.4|1874.4|0
1608121500000|2020-12-16 12:25:00|1874.69|1874.69|1873.78|1873.78|1875.22|1875.22|1873.78|1873.78|0
1608121800000|2020-12-16 12:30:00|1873.67|1873.67|1874|1874|1874.33|1874.33|1873.11|1873.11|0
1608122100000|2020-12-16 12:35:00|1873.79|1873.79|1872.9|1872.9|1873.79|1873.79|1872.57|1872.57|0
1608122400000|2020-12-16 12:40:00|1872.93|1872.93|1873.72|1873.72|1874.14|1874.14|1872.83|1872.83|0
1608122700000|2020-12-16 12:45:00|1873.59|1873.59|1873.18|1873.18|1873.83|1873.83|1872.96|1872.96|0
1608123000000|2020-12-16 12:50:00|1872.85|1872.85|1873.65|1873.65|1874.51|1874.51|1872.85|1872.85|0
1608123300000|2020-12-16 12:55:00|1873.52|1873.52|1872.86|1872.86|1873.65|1873.65|1872.43|1872.43|0
1608123600000|2020-12-16 13:00:00|1872.43|1872.43|1872.3|1872.3|1872.82|1872.82|1872.01|1872.01|0
1608123900000|2020-12-16 13:05:00|1872.46|1872.46|1874.34|1874.34|1874.34|1874.34|1872|1872|0
1608124200000|2020-12-16 13:10:00|1874.13|1874.13|1874.89|1874.89|1874.92|1874.92|1873.87|1873.87|0
1608124500000|2020-12-16 13:15:00|1874.79|1874.79|1872.05|1872.05|1874.98|1874.98|1871.99|1871.99|0
1608124800000|2020-12-16 13:20:00|1872.16|1872.16|1872.59|1872.59|1873|1873|1872.16|1872.16|0
1608125100000|2020-12-16 13:25:00|1872.48|1872.48|1872.02|1872.02|1872.48|1872.48|1871.08|1871.08|0
1608125400000|2020-12-16 13:30:00|1871.51|1871.51|1871.17|1871.17|1871.9|1871.9|1870.95|1870.95|0
1608125700000|2020-12-16 13:35:00|1870.9|1870.9|1872.1|1872.1|1872.1|1872.1|1870.58|1870.58|0
1608126000000|2020-12-16 13:40:00|1872.31|1872.31|1871.3|1871.3|1872.94|1872.94|1871.3|1871.3|0
1608126300000|2020-12-16 13:45:00|1871.27|1871.27|1871.05|1871.05|1871.3|1871.3|1870.82|1870.82|0
1608126600000|2020-12-16 13:50:00|1871.26|1871.26|1871.54|1871.54|1871.94|1871.94|1870.94|1870.94|0
1608126900000|2020-12-16 13:55:00|1871.43|1871.43|1871.68|1871.68|1871.77|1871.77|1870.65|1870.65|0
1608127200000|2020-12-16 14:00:00|1871.77|1871.77|1872.29|1872.29|1872.29|1872.29|1870.54|1870.54|0
1608127500000|2020-12-16 14:05:00|1872.17|1872.17|1871.2|1871.2|1872.58|1872.58|1871.1|1871.1|0
1608127800000|2020-12-16 14:10:00|1871.1|1871.1|1872.24|1872.24|1872.24|1872.24|1870.91|1870.91|0
1608128100000|2020-12-16 14:15:00|1872.2|1872.2|1872.57|1872.57|1872.57|1872.57|1871.99|1871.99|0
1608128400000|2020-12-16 14:20:00|1872.68|1872.68|1872.49|1872.49|1872.98|1872.98|1871.9|1871.9|0
1608128700000|2020-12-16 14:25:00|1872.55|1872.55|1872.29|1872.29|1873.14|1873.14|1872.29|1872.29|0
1608129000000|2020-12-16 14:30:00|1872.08|1872.08|1877.33|1877.33|1877.33|1877.33|1871.28|1871.28|0
1608129300000|2020-12-16 14:35:00|1877.06|1877.06|1875.77|1875.77|1877.57|1877.57|1874.63|1874.63|0
1608129600000|2020-12-16 14:40:00|1875.66|1875.66|1876.54|1876.54|1877.1|1877.1|1875.41|1875.41|0
1608129900000|2020-12-16 14:45:00|1876.43|1876.43|1875.55|1875.55|1877.01|1877.01|1875.45|1875.45|0
1608130200000|2020-12-16 14:50:00|1875.51|1875.51|1875.93|1875.93|1876.32|1876.32|1875.42|1875.42|0
1608130500000|2020-12-16 14:55:00|1875.67|1875.67|1877.23|1877.23|1877.23|1877.23|1875.31|1875.31|0
1608130800000|2020-12-16 15:00:00|1877.34|1877.34|1880.04|1880.04|1880.04|1880.04|1876.69|1876.69|0
1608131100000|2020-12-16 15:05:00|1879.88|1879.88|1879.55|1879.55|1880.09|1880.09|1878.57|1878.57|0
1608131400000|2020-12-16 15:10:00|1879.49|1879.49|1877.53|1877.53|1880.23|1880.23|1877.29|1877.29|0
1608131700000|2020-12-16 15:15:00|1877.26|1877.26|1876.89|1876.89|1877.77|1877.77|1876.46|1876.46|0
1608132000000|2020-12-16 15:20:00|1877.31|1877.31|1876.83|1876.83|1877.85|1877.85|1876.61|1876.61|0
1608132300000|2020-12-16 15:25:00|1876.94|1876.94|1877.99|1877.99|1877.99|1877.99|1876.66|1876.66|0
1608132600000|2020-12-16 15:30:00|1877.89|1877.89|1878.06|1878.06|1878.56|1878.56|1877.48|1877.48|0
1608132900000|2020-12-16 15:35:00|1877.96|1877.96|1879.18|1879.18|1879.27|1879.27|1877.45|1877.45|0
1608133200000|2020-12-16 15:40:00|1878.92|1878.92|1879.34|1879.34|1879.92|1879.92|1878.92|1878.92|0
1608133500000|2020-12-16 15:45:00|1879.24|1879.24|1880.02|1880.02|1880.13|1880.13|1878.94|1878.94|0
1608133800000|2020-12-16 15:50:00|1879.92|1879.92|1880.68|1880.68|1881.15|1881.15|1879.79|1879.79|0
1608134100000|2020-12-16 15:55:00|1880.79|1880.79|1878.89|1878.89|1881.08|1881.08|1878.68|1878.68|0
1608134400000|2020-12-16 16:00:00|1878.78|1878.78|1881.2|1881.2|1881.2|1881.2|1878.78|1878.78|0
1608134700000|2020-12-16 16:05:00|1881.31|1881.31|1882.62|1882.62|1882.9|1882.9|1881.31|1881.31|0
1608135000000|2020-12-16 16:10:00|1882.73|1882.73|1881.36|1881.36|1882.84|1882.84|1881.05|1881.05|0
1608135300000|2020-12-16 16:15:00|1881.47|1881.47|1879.18|1879.18|1881.47|1881.47|1879.01|1879.01|0
1608135600000|2020-12-16 16:20:00|1879.07|1879.07|1878.96|1878.96|1879.29|1879.29|1878.56|1878.56|0
1608135900000|2020-12-16 16:25:00|1878.85|1878.85|1879.68|1879.68|1879.8|1879.8|1878.71|1878.71|0
1608192900000|2020-12-17 08:15:00|1893.86|1893.86|1894.18|1894.18|1894.63|1894.63|1890.8|1890.8|0
1608193200000|2020-12-17 08:20:00|1893.12|1893.12|1898.46|1898.46|1898.46|1898.46|1892.98|1892.98|0
1608193500000|2020-12-17 08:25:00|1898.68|1898.68|1898.32|1898.32|1899.13|1899.13|1897.34|1897.34|0
1608193800000|2020-12-17 08:30:00|1898.54|1898.54|1900.9|1900.9|1901.91|1901.91|1898.54|1898.54|0
1608194100000|2020-12-17 08:35:00|1901.23|1901.23|1899.84|1899.84|1902.26|1902.26|1899.23|1899.23|0
1608194400000|2020-12-17 08:40:00|1899.48|1899.48|1897.6|1897.6|1899.48|1899.48|1896.73|1896.73|0
1608194700000|2020-12-17 08:45:00|1897.39|1897.39|1896.2|1896.2|1897.39|1897.39|1894.81|1894.81|0
1608195000000|2020-12-17 08:50:00|1896.31|1896.31|1894.2|1894.2|1896.31|1896.31|1894.01|1894.01|0
1608195300000|2020-12-17 08:55:00|1894.42|1894.42|1893.96|1893.96|1894.54|1894.54|1892.73|1892.73|0
1608195600000|2020-12-17 09:00:00|1893.74|1893.74|1892|1892|1894.05|1894.05|1890.43|1890.43|0
1608195900000|2020-12-17 09:05:00|1892.11|1892.11|1895.57|1895.57|1895.95|1895.95|1891.56|1891.56|0
1608196200000|2020-12-17 09:10:00|1895.32|1895.32|1894.75|1894.75|1895.45|1895.45|1894.05|1894.05|0
1608196500000|2020-12-17 09:15:00|1895.19|1895.19|1897.69|1897.69|1898.42|1898.42|1895.19|1895.19|0
1608196800000|2020-12-17 09:20:00|1897.91|1897.91|1894.89|1894.89|1898.99|1898.99|1894.75|1894.75|0
1608197100000|2020-12-17 09:25:00|1895.03|1895.03|1894.18|1894.18|1895.03|1895.03|1893.35|1893.35|0
1608197400000|2020-12-17 09:30:00|1894.39|1894.39|1890.32|1890.32|1894.6|1894.6|1890.11|1890.11|0
1608197700000|2020-12-17 09:35:00|1890.05|1890.05|1889.66|1889.66|1890.39|1890.39|1889.25|1889.25|0
1608198000000|2020-12-17 09:40:00|1889.33|1889.33|1891.62|1891.62|1891.62|1891.62|1889.33|1889.33|0
1608198300000|2020-12-17 09:45:00|1891.73|1891.73|1891.61|1891.61|1892.27|1892.27|1891.41|1891.41|0
1608198600000|2020-12-17 09:50:00|1891.5|1891.5|1892.33|1892.33|1892.66|1892.66|1891.5|1891.5|0
1608198900000|2020-12-17 09:55:00|1892.22|1892.22|1893.54|1893.54|1893.54|1893.54|1892.22|1892.22|0
1608199200000|2020-12-17 10:00:00|1893.43|1893.43|1894.99|1894.99|1895.07|1895.07|1893.32|1893.32|0
1608199500000|2020-12-17 10:05:00|1895.11|1895.11|1895.93|1895.93|1896.83|1896.83|1894.77|1894.77|0
1608199800000|2020-12-17 10:10:00|1896.36|1896.36|1895.29|1895.29|1897.03|1897.03|1895.29|1895.29|0
1608200100000|2020-12-17 10:15:00|1895.41|1895.41|1895.75|1895.75|1895.93|1895.93|1895.41|1895.41|0
1608200400000|2020-12-17 10:20:00|1895.64|1895.64|1896.26|1896.26|1896.73|1896.73|1895.04|1895.04|0
1608200700000|2020-12-17 10:25:00|1896.48|1896.48|1895.66|1895.66|1896.48|1896.48|1895.18|1895.18|0
1608201000000|2020-12-17 10:30:00|1895.77|1895.77|1896.27|1896.27|1896.92|1896.92|1895.77|1895.77|0
1608201300000|2020-12-17 10:35:00|1896.21|1896.21|1896.03|1896.03|1897.51|1897.51|1895.44|1895.44|0
1608201600000|2020-12-17 10:40:00|1895.92|1895.92|1896.42|1896.42|1896.91|1896.91|1895.77|1895.77|0
1608201900000|2020-12-17 10:45:00|1896.53|1896.53|1897.21|1897.21|1897.59|1897.59|1896.07|1896.07|0
1608202200000|2020-12-17 10:50:00|1896.78|1896.78|1895.51|1895.51|1896.78|1896.78|1895.44|1895.44|0
1608202500000|2020-12-17 10:55:00|1895.62|1895.62|1895.49|1895.49|1896.16|1896.16|1895.49|1895.49|0
1608202800000|2020-12-17 11:00:00|1895.35|1895.35|1895.41|1895.41|1895.51|1895.51|1894.69|1894.69|0
1608203100000|2020-12-17 11:05:00|1894.78|1894.78|1895.73|1895.73|1895.85|1895.85|1894.78|1894.78|0
1608203400000|2020-12-17 11:10:00|1895.79|1895.79|1898.26|1898.26|1898.26|1898.26|1895.79|1895.79|0
1608203700000|2020-12-17 11:15:00|1897.99|1897.99|1898.97|1898.97|1899.11|1899.11|1897.99|1897.99|0
1608204000000|2020-12-17 11:20:00|1898.84|1898.84|1899.95|1899.95|1900.38|1900.38|1898.39|1898.39|0
1608204300000|2020-12-17 11:25:00|1899.88|1899.88|1901.2|1901.2|1901.41|1901.41|1899.88|1899.88|0
1608204600000|2020-12-17 11:30:00|1901.09|1901.09|1901.18|1901.18|1901.21|1901.21|1900.74|1900.74|0
1608204900000|2020-12-17 11:35:00|1901.4|1901.4|1900.81|1900.81|1901.42|1901.42|1900.81|1900.81|0
1608205200000|2020-12-17 11:40:00|1900.7|1900.7|1898.9|1898.9|1900.7|1900.7|1898.9|1898.9|0
1608205500000|2020-12-17 11:45:00|1898.99|1898.99|1899.11|1899.11|1899.95|1899.95|1897.2|1897.2|0
1608205800000|2020-12-17 11:50:00|1900.16|1900.16|1903.53|1903.53|1903.74|1903.74|1900.05|1900.05|0
1608206100000|2020-12-17 11:55:00|1903.31|1903.31|1906.02|1906.02|1906.23|1906.23|1903.31|1903.31|0
1608206400000|2020-12-17 12:00:00|1905.9|1905.9|1906.77|1906.77|1907.16|1907.16|1905.68|1905.68|0
1608206700000|2020-12-17 12:05:00|1906.44|1906.44|1906.7|1906.7|1906.7|1906.7|1905.6|1905.6|0
1608207000000|2020-12-17 12:10:00|1906.38|1906.38|1908.94|1908.94|1908.94|1908.94|1906.38|1906.38|0
1608207300000|2020-12-17 12:15:00|1909.05|1909.05|1908.03|1908.03|1910.07|1910.07|1908.03|1908.03|0
1608207600000|2020-12-17 12:20:00|1907.82|1907.82|1907.09|1907.09|1908.06|1908.06|1906.82|1906.82|0
1608207900000|2020-12-17 12:25:00|1906.98|1906.98|1908.24|1908.24|1908.24|1908.24|1906.3|1906.3|0
1608208200000|2020-12-17 12:30:00|1908.28|1908.28|1908.09|1908.09|1908.4|1908.4|1907.43|1907.43|0
1608208500000|2020-12-17 12:35:00|1907.98|1907.98|1907.13|1907.13|1908.4|1908.4|1906.91|1906.91|0
1608208800000|2020-12-17 12:40:00|1907.03|1907.03|1908.38|1908.38|1908.49|1908.49|1907.03|1907.03|0
1608209100000|2020-12-17 12:45:00|1908.27|1908.27|1911.82|1911.82|1911.94|1911.94|1908.16|1908.16|0
1608209400000|2020-12-17 12:50:00|1911.71|1911.71|1911.85|1911.85|1912.89|1912.89|1911.37|1911.37|0
1608209700000|2020-12-17 12:55:00|1911.63|1911.63|1913.27|1913.27|1913.49|1913.49|1911.63|1911.63|0
1608210000000|2020-12-17 13:00:00|1913.05|1913.05|1914.09|1914.09|1914.85|1914.85|1913.05|1913.05|0
1608210300000|2020-12-17 13:05:00|1913.98|1913.98|1914.5|1914.5|1915.6|1915.6|1913.66|1913.66|0
1608210600000|2020-12-17 13:10:00|1914.7|1914.7|1914.63|1914.63|1915.56|1915.56|1914.52|1914.52|0
1608210900000|2020-12-17 13:15:00|1914.52|1914.52|1913.73|1913.73|1914.86|1914.86|1913.73|1913.73|0
1608211200000|2020-12-17 13:20:00|1913.51|1913.51|1913.06|1913.06|1913.51|1913.51|1912.54|1912.54|0
1608211500000|2020-12-17 13:25:00|1913.19|1913.19|1913.07|1913.07|1913.8|1913.8|1912.72|1912.72|0
1608211800000|2020-12-17 13:30:00|1912.97|1912.97|1914.3|1914.3|1914.3|1914.3|1912.97|1912.97|0
1608212100000|2020-12-17 13:35:00|1914.19|1914.19|1915.08|1915.08|1915.08|1915.08|1913.25|1913.25|0
1608212400000|2020-12-17 13:40:00|1915.29|1915.29|1912.21|1912.21|1915.91|1915.91|1911.88|1911.88|0
1608212700000|2020-12-17 13:45:00|1912.32|1912.32|1911.58|1911.58|1912.98|1912.98|1911.58|1911.58|0
1608213000000|2020-12-17 13:50:00|1911.42|1911.42|1912.74|1912.74|1913.08|1913.08|1910.98|1910.98|0
1608213300000|2020-12-17 13:55:00|1912.55|1912.55|1910.9|1910.9|1912.55|1912.55|1910.89|1910.89|0
1608213600000|2020-12-17 14:00:00|1910.8|1910.8|1910.43|1910.43|1911.55|1911.55|1910.08|1910.08|0
1608213900000|2020-12-17 14:05:00|1910.56|1910.56|1911.7|1911.7|1911.7|1911.7|1909.75|1909.75|0
1608214200000|2020-12-17 14:10:00|1911.8|1911.8|1912.86|1912.86|1913.56|1913.56|1911.8|1911.8|0
1608214500000|2020-12-17 14:15:00|1913.06|1913.06|1915.75|1915.75|1916.42|1916.42|1913.06|1913.06|0
1608214800000|2020-12-17 14:20:00|1915.95|1915.95|1918.91|1918.91|1918.94|1918.94|1915.92|1915.92|0
1608215100000|2020-12-17 14:25:00|1919.02|1919.02|1919.61|1919.61|1920.33|1920.33|1918.79|1918.79|0
1608215400000|2020-12-17 14:30:00|1919.45|1919.45|1919.81|1919.81|1920.02|1920.02|1917.33|1917.33|0
1608215700000|2020-12-17 14:35:00|1919.72|1919.72|1918.98|1918.98|1921.57|1921.57|1917.46|1917.46|0
1608216000000|2020-12-17 14:40:00|1919.1|1919.1|1921.29|1921.29|1921.29|1921.29|1918.66|1918.66|0
1608216300000|2020-12-17 14:45:00|1921.4|1921.4|1923.85|1923.85|1924.01|1924.01|1921.15|1921.15|0
1608216600000|2020-12-17 14:50:00|1923.96|1923.96|1924.49|1924.49|1925.59|1925.59|1923.65|1923.65|0
1608216900000|2020-12-17 14:55:00|1924.23|1924.23|1923.56|1923.56|1924.62|1924.62|1923.47|1923.47|0
1608217200000|2020-12-17 15:00:00|1923.46|1923.46|1924.81|1924.81|1925.21|1925.21|1923.31|1923.31|0
1608217500000|2020-12-17 15:05:00|1924.91|1924.91|1926.53|1926.53|1926.53|1926.53|1923.44|1923.44|0
1608217800000|2020-12-17 15:10:00|1926.86|1926.86|1926.09|1926.09|1926.86|1926.86|1924.27|1924.27|0
1608218100000|2020-12-17 15:15:00|1925.97|1925.97|1924.46|1924.46|1925.97|1925.97|1924.33|1924.33|0
1608218400000|2020-12-17 15:20:00|1924.49|1924.49|1923.38|1923.38|1924.49|1924.49|1922.87|1922.87|0
1608218700000|2020-12-17 15:25:00|1923.48|1923.48|1924.48|1924.48|1924.51|1924.51|1922.71|1922.71|0
1608219000000|2020-12-17 15:30:00|1924.32|1924.32|1924.31|1924.31|1925.28|1925.28|1923.4|1923.4|0
1608219300000|2020-12-17 15:35:00|1924.52|1924.52|1924.12|1924.12|1924.52|1924.52|1923|1923|0
1608219600000|2020-12-17 15:40:00|1924.06|1924.06|1924.52|1924.52|1924.68|1924.68|1922.89|1922.89|0
1608219900000|2020-12-17 15:45:00|1924.38|1924.38|1922.61|1922.61|1924.48|1924.48|1922.58|1922.58|0
1608220200000|2020-12-17 15:50:00|1922.5|1922.5|1921.71|1921.71|1923.05|1923.05|1920.69|1920.69|0
1608220500000|2020-12-17 15:55:00|1921.74|1921.74|1921.14|1921.14|1922.6|1922.6|1920.63|1920.63|0
1608220800000|2020-12-17 16:00:00|1921.03|1921.03|1921.89|1921.89|1922.3|1922.3|1920.91|1920.91|0
1608221100000|2020-12-17 16:05:00|1921.68|1921.68|1918.23|1918.23|1921.68|1921.68|1918.11|1918.11|0
1608221400000|2020-12-17 16:10:00|1918.13|1918.13|1918.84|1918.84|1919.29|1919.29|1917.99|1917.99|0
1608221700000|2020-12-17 16:15:00|1918.7|1918.7|1917.98|1917.98|1919.94|1919.94|1917.75|1917.75|0
1608222000000|2020-12-17 16:20:00|1917.88|1917.88|1918.19|1918.19|1918.65|1918.65|1917.66|1917.66|0
1608222300000|2020-12-17 16:25:00|1918.09|1918.09|1915.61|1915.61|1918.65|1918.65|1915.21|1915.21|0
1608279300000|2020-12-18 08:15:00|1921.24|1921.24|1923.44|1923.44|1923.81|1923.81|1921.24|1921.24|0
1608279600000|2020-12-18 08:20:00|1923.23|1923.23|1920.84|1920.84|1923.23|1923.23|1920.24|1920.24|0
1608279900000|2020-12-18 08:25:00|1920.63|1920.63|1924.54|1924.54|1924.64|1924.64|1920.36|1920.36|0
1608280200000|2020-12-18 08:30:00|1924.76|1924.76|1922.45|1922.45|1925.93|1925.93|1922.44|1922.44|0
1608280500000|2020-12-18 08:35:00|1922.24|1922.24|1922.52|1922.52|1924.34|1924.34|1922.24|1922.24|0
1608280800000|2020-12-18 08:40:00|1922.64|1922.64|1923.35|1923.35|1924.28|1924.28|1922.64|1922.64|0
1608281100000|2020-12-18 08:45:00|1923.48|1923.48|1923.25|1923.25|1923.59|1923.59|1922.82|1922.82|0
1608281400000|2020-12-18 08:50:00|1923.49|1923.49|1923.63|1923.63|1923.96|1923.96|1923.3|1923.3|0
1608281700000|2020-12-18 08:55:00|1923.41|1923.41|1922.73|1922.73|1923.52|1923.52|1922.56|1922.56|0
1608282000000|2020-12-18 09:00:00|1922.48|1922.48|1924.83|1924.83|1924.83|1924.83|1922.48|1922.48|0
1608282300000|2020-12-18 09:05:00|1924.97|1924.97|1925.95|1925.95|1925.95|1925.95|1924.04|1924.04|0
1608282600000|2020-12-18 09:10:00|1925.98|1925.98|1922.51|1922.51|1926.44|1926.44|1922.13|1922.13|0
1608282900000|2020-12-18 09:15:00|1922.62|1922.62|1923.17|1923.17|1923.33|1923.33|1922.31|1922.31|0
1608283200000|2020-12-18 09:20:00|1922.96|1922.96|1924.39|1924.39|1924.45|1924.45|1922.21|1922.21|0
1608283500000|2020-12-18 09:25:00|1924.61|1924.61|1924.05|1924.05|1924.82|1924.82|1923.68|1923.68|0
1608283800000|2020-12-18 09:30:00|1924.27|1924.27|1924.56|1924.56|1924.78|1924.78|1924.27|1924.27|0
1608284100000|2020-12-18 09:35:00|1924.35|1924.35|1923.61|1923.61|1924.35|1924.35|1923.61|1923.61|0
1608284400000|2020-12-18 09:40:00|1923.37|1923.37|1924.42|1924.42|1924.42|1924.42|1923.18|1923.18|0
1608284700000|2020-12-18 09:45:00|1924.85|1924.85|1924.02|1924.02|1925.36|1925.36|1924.02|1924.02|0
1608285000000|2020-12-18 09:50:00|1923.95|1923.95|1925.1|1925.1|1925.91|1925.91|1923.95|1923.95|0
1608285300000|2020-12-18 09:55:00|1925.37|1925.37|1923.23|1923.23|1925.47|1925.47|1922.58|1922.58|0
1608285600000|2020-12-18 10:00:00|1923.44|1923.44|1923.41|1923.41|1923.97|1923.97|1922.57|1922.57|0
1608285900000|2020-12-18 10:05:00|1923.61|1923.61|1922.09|1922.09|1923.75|1923.75|1922.09|1922.09|0
1608286500000|2020-12-18 10:15:00|1922.45|1922.45|1921.36|1921.36|1923.88|1923.88|1921.36|1921.36|0
1608286800000|2020-12-18 10:20:00|1921.43|1921.43|1920.96|1920.96|1921.8|1921.8|1920.96|1920.96|0
1608287100000|2020-12-18 10:25:00|1920.85|1920.85|1918.02|1918.02|1920.85|1920.85|1918.02|1918.02|0
1608287400000|2020-12-18 10:30:00|1917.81|1917.81|1916.83|1916.83|1918.5|1918.5|1916.83|1916.83|0
1608287700000|2020-12-18 10:35:00|1916.86|1916.86|1913.62|1913.62|1916.93|1916.93|1911.57|1911.57|0
1608288000000|2020-12-18 10:40:00|1913.49|1913.49|1915.53|1915.53|1915.53|1915.53|1913.49|1913.49|0
1608288300000|2020-12-18 10:45:00|1915.8|1915.8|1917.27|1917.27|1917.37|1917.37|1915.67|1915.67|0
1608288600000|2020-12-18 10:50:00|1917.58|1917.58|1919.16|1919.16|1920.12|1920.12|1917.47|1917.47|0
1608288900000|2020-12-18 10:55:00|1918.95|1918.95|1918.66|1918.66|1919.65|1919.65|1917.44|1917.44|0
1608289200000|2020-12-18 11:00:00|1918.61|1918.61|1916.79|1916.79|1918.71|1918.71|1916.79|1916.79|0
1608289500000|2020-12-18 11:05:00|1917|1917|1916.42|1916.42|1917|1917|1915.78|1915.78|0
1608289800000|2020-12-18 11:10:00|1916.2|1916.2|1915.62|1915.62|1916.24|1916.24|1914.78|1914.78|0
1608290100000|2020-12-18 11:15:00|1915.83|1915.83|1918.73|1918.73|1918.73|1918.73|1915.83|1915.83|0
1608290400000|2020-12-18 11:20:00|1918.31|1918.31|1918.81|1918.81|1918.87|1918.87|1918.09|1918.09|0
1608290700000|2020-12-18 11:25:00|1918.68|1918.68|1918.5|1918.5|1919.53|1919.53|1918.08|1918.08|0
1608291000000|2020-12-18 11:30:00|1918.94|1918.94|1918.25|1918.25|1918.97|1918.97|1918.25|1918.25|0
1608291300000|2020-12-18 11:35:00|1918.05|1918.05|1919.42|1919.42|1919.54|1919.54|1917.95|1917.95|0
1608291600000|2020-12-18 11:40:00|1919.64|1919.64|1919.49|1919.49|1920.71|1920.71|1919.32|1919.32|0
1608291900000|2020-12-18 11:45:00|1919.46|1919.46|1919.13|1919.13|1919.46|1919.46|1918.68|1918.68|0
1608292200000|2020-12-18 11:50:00|1919.24|1919.24|1917.26|1917.26|1919.66|1919.66|1917.26|1917.26|0
1608292500000|2020-12-18 11:55:00|1916.84|1916.84|1916.77|1916.77|1917.01|1917.01|1916.21|1916.21|0
1608292800000|2020-12-18 12:00:00|1916.56|1916.56|1918.03|1918.03|1918.14|1918.14|1916.56|1916.56|0
1608293100000|2020-12-18 12:05:00|1918.24|1918.24|1917.22|1917.22|1918.35|1918.35|1916.96|1916.96|0
1608293400000|2020-12-18 12:10:00|1917.32|1917.32|1915.36|1915.36|1917.64|1917.64|1914.99|1914.99|0
1608293700000|2020-12-18 12:15:00|1915.91|1915.91|1915.2|1915.2|1915.91|1915.91|1915.2|1915.2|0
1608294000000|2020-12-18 12:20:00|1915.1|1915.1|1914.64|1914.64|1915.54|1915.54|1914.64|1914.64|0
1608294300000|2020-12-18 12:25:00|1914.38|1914.38|1912.55|1912.55|1914.44|1914.44|1912.55|1912.55|0
1608294600000|2020-12-18 12:30:00|1912.65|1912.65|1911.58|1911.58|1912.87|1912.87|1911.58|1911.58|0
1608294900000|2020-12-18 12:35:00|1911.68|1911.68|1911.56|1911.56|1912.1|1912.1|1911.56|1911.56|0
1608295200000|2020-12-18 12:40:00|1911.69|1911.69|1911.04|1911.04|1911.75|1911.75|1910.99|1910.99|0
1608295500000|2020-12-18 12:45:00|1910.93|1910.93|1909.92|1909.92|1910.93|1910.93|1909.92|1909.92|0
1608295800000|2020-12-18 12:50:00|1909.79|1909.79|1909.61|1909.61|1910.24|1910.24|1909.5|1909.5|0
1608296100000|2020-12-18 12:55:00|1909.5|1909.5|1907.67|1907.67|1909.64|1909.64|1907.67|1907.67|0
1608296400000|2020-12-18 13:00:00|1907.57|1907.57|1904.62|1904.62|1907.57|1907.57|1904.62|1904.62|0
1608296700000|2020-12-18 13:05:00|1904.89|1904.89|1907.16|1907.16|1907.38|1907.38|1904.89|1904.89|0
1608297000000|2020-12-18 13:10:00|1907.28|1907.28|1907.2|1907.2|1907.52|1907.52|1906.98|1906.98|0
1608297300000|2020-12-18 13:15:00|1907.27|1907.27|1906.49|1906.49|1907.98|1907.98|1906.41|1906.41|0
1608297600000|2020-12-18 13:20:00|1906.59|1906.59|1906.89|1906.89|1907.16|1907.16|1906.51|1906.51|0
1608297900000|2020-12-18 13:25:00|1906.77|1906.77|1905.71|1905.71|1906.77|1906.77|1905.5|1905.5|0
1608298200000|2020-12-18 13:30:00|1905.44|1905.44|1904.85|1904.85|1905.44|1905.44|1904.03|1904.03|0
1608298500000|2020-12-18 13:35:00|1904.96|1904.96|1903.98|1903.98|1905.07|1905.07|1903.98|1903.98|0
1608298800000|2020-12-18 13:40:00|1904.08|1904.08|1903.41|1903.41|1904.34|1904.34|1903.3|1903.3|0
1608299100000|2020-12-18 13:45:00|1903.53|1903.53|1903.5|1903.5|1903.61|1903.61|1902.92|1902.92|0
1608299400000|2020-12-18 13:50:00|1903.93|1903.93|1904.13|1904.13|1904.41|1904.41|1903.52|1903.52|0
1608299700000|2020-12-18 13:55:00|1904.19|1904.19|1905.55|1905.55|1905.92|1905.92|1904.13|1904.13|0
1608300000000|2020-12-18 14:00:00|1905.44|1905.44|1909.25|1909.25|1909.25|1909.25|1905.44|1905.44|0
1608300300000|2020-12-18 14:05:00|1909.5|1909.5|1907.81|1907.81|1909.5|1909.5|1907.4|1907.4|0
1608300600000|2020-12-18 14:10:00|1908.03|1908.03|1907.19|1907.19|1908.42|1908.42|1907.19|1907.19|0
1608300900000|2020-12-18 14:15:00|1907.33|1907.33|1908.95|1908.95|1909.78|1909.78|1907.33|1907.33|0
1608301200000|2020-12-18 14:20:00|1909.04|1909.04|1909.74|1909.74|1910.27|1910.27|1909.04|1909.04|0
1608301500000|2020-12-18 14:25:00|1909.6|1909.6|1908.31|1908.31|1909.6|1909.6|1908.31|1908.31|0
1608301800000|2020-12-18 14:30:00|1908.18|1908.18|1906.72|1906.72|1908.61|1908.61|1906.72|1906.72|0
1608302100000|2020-12-18 14:35:00|1906.51|1906.51|1906.77|1906.77|1906.77|1906.77|1905.51|1905.51|0
1608302400000|2020-12-18 14:40:00|1906.88|1906.88|1903.52|1903.52|1906.88|1906.88|1903.52|1903.52|0
1608302700000|2020-12-18 14:45:00|1903.61|1903.61|1902.02|1902.02|1903.61|1903.61|1902.02|1902.02|0
1608303000000|2020-12-18 14:50:00|1901.9|1901.9|1901.08|1901.08|1901.9|1901.9|1900.15|1900.15|0
1608303300000|2020-12-18 14:55:00|1901.19|1901.19|1899.99|1899.99|1901.2|1901.2|1899.09|1899.09|0
1608303600000|2020-12-18 15:00:00|1899.89|1899.89|1901.77|1901.77|1902|1902|1899.76|1899.76|0
1608303900000|2020-12-18 15:05:00|1901.98|1901.98|1901.73|1901.73|1902.71|1902.71|1901.45|1901.45|0
1608304200000|2020-12-18 15:10:00|1901.63|1901.63|1899.52|1899.52|1901.84|1901.84|1899.52|1899.52|0
1608304500000|2020-12-18 15:15:00|1899.3|1899.3|1899.5|1899.5|1900.65|1900.65|1899.11|1899.11|0
1608304800000|2020-12-18 15:20:00|1899.38|1899.38|1900.08|1900.08|1901.02|1901.02|1899.15|1899.15|0
1608305100000|2020-12-18 15:25:00|1899.98|1899.98|1899.05|1899.05|1900.45|1900.45|1898.77|1898.77|0
1608305400000|2020-12-18 15:30:00|1898.93|1898.93|1901.88|1901.88|1902.63|1902.63|1898.93|1898.93|0
1608305700000|2020-12-18 15:35:00|1901.67|1901.67|1902.3|1902.3|1902.41|1902.41|1901.3|1901.3|0
1608306000000|2020-12-18 15:40:00|1902.4|1902.4|1901.61|1901.61|1902.52|1902.52|1901.61|1901.61|0
1608306300000|2020-12-18 15:45:00|1901.71|1901.71|1901.22|1901.22|1902.23|1902.23|1900.63|1900.63|0
1608306600000|2020-12-18 15:50:00|1901.25|1901.25|1901.5|1901.5|1902.81|1902.81|1901.15|1901.15|0
1608306900000|2020-12-18 15:55:00|1901.53|1901.53|1902.64|1902.64|1903.22|1903.22|1901.53|1901.53|0
1608307200000|2020-12-18 16:00:00|1902.21|1902.21|1902.03|1902.03|1902.64|1902.64|1901.57|1901.57|0
1608307500000|2020-12-18 16:05:00|1902.24|1902.24|1901.3|1901.3|1902.35|1902.35|1901.19|1901.19|0
1608307800000|2020-12-18 16:10:00|1901.39|1901.39|1898.12|1898.12|1901.39|1901.39|1897.71|1897.71|0
1608308100000|2020-12-18 16:15:00|1898.01|1898.01|1899.4|1899.4|1899.4|1899.4|1897.95|1897.95|0
1608308400000|2020-12-18 16:20:00|1899.34|1899.34|1899.83|1899.83|1899.83|1899.83|1898.69|1898.69|0
1608308700000|2020-12-18 16:25:00|1899.8|1899.8|1898.19|1898.19|1900.65|1900.65|1898.15|1898.15|0
1608538500000|2020-12-21 08:15:00|1889.07|1889.07|1892.09|1892.09|1892.76|1892.76|1887.65|1887.65|0
1608538800000|2020-12-21 08:20:00|1891.55|1891.55|1890.15|1890.15|1895.02|1895.02|1888.99|1888.99|0
1608539100000|2020-12-21 08:25:00|1889.94|1889.94|1887.9|1887.9|1890.57|1890.57|1887.85|1887.85|0
1608539400000|2020-12-21 08:30:00|1888.17|1888.17|1890.94|1890.94|1891.36|1891.36|1886.56|1886.56|0
1608539700000|2020-12-21 08:35:00|1890.52|1890.52|1892.57|1892.57|1892.93|1892.93|1888.72|1888.72|0
1608540000000|2020-12-21 08:40:00|1892.46|1892.46|1892.74|1892.74|1894.61|1894.61|1891.72|1891.72|0
1608540300000|2020-12-21 08:45:00|1892.95|1892.95|1893.91|1893.91|1894.83|1894.83|1892.12|1892.12|0
1608540600000|2020-12-21 08:50:00|1892.94|1892.94|1889.97|1889.97|1892.94|1892.94|1889.78|1889.78|0
1608540900000|2020-12-21 08:55:00|1889.76|1889.76|1889.15|1889.15|1889.76|1889.76|1887.63|1887.63|0
1608541200000|2020-12-21 09:00:00|1889.36|1889.36|1890.39|1890.39|1890.93|1890.93|1888.82|1888.82|0
1608541500000|2020-12-21 09:05:00|1890.5|1890.5|1888.62|1888.62|1891.08|1891.08|1888.47|1888.47|0
1608541800000|2020-12-21 09:10:00|1889.06|1889.06|1885.06|1885.06|1889.21|1889.21|1885.03|1885.03|0
1608542100000|2020-12-21 09:15:00|1885.28|1885.28|1887.64|1887.64|1888.18|1888.18|1884.46|1884.46|0
1608542400000|2020-12-21 09:20:00|1887.53|1887.53|1888.22|1888.22|1890.57|1890.57|1887.53|1887.53|0
1608542700000|2020-12-21 09:25:00|1888.46|1888.46|1887.8|1887.8|1888.46|1888.46|1887.53|1887.53|0
1608543000000|2020-12-21 09:30:00|1887.61|1887.61|1887.31|1887.31|1887.83|1887.83|1886.23|1886.23|0
1608543300000|2020-12-21 09:35:00|1887.6|1887.6|1886.48|1886.48|1887.6|1887.6|1885.36|1885.36|0
1608543600000|2020-12-21 09:40:00|1886.21|1886.21|1882.77|1882.77|1887.52|1887.52|1882.77|1882.77|0
1608543900000|2020-12-21 09:45:00|1882.99|1882.99|1880.56|1880.56|1883.19|1883.19|1880.56|1880.56|0
1608544200000|2020-12-21 09:50:00|1880.34|1880.34|1880.34|1880.34|1881.34|1881.34|1879.73|1879.73|0
1608544500000|2020-12-21 09:55:00|1880.63|1880.63|1880.74|1880.74|1881.32|1881.32|1880.55|1880.55|0
1608544800000|2020-12-21 10:00:00|1880.58|1880.58|1875.08|1875.08|1880.58|1880.58|1874.86|1874.86|0
1608545100000|2020-12-21 10:05:00|1874.99|1874.99|1873.36|1873.36|1875.08|1875.08|1872.62|1872.62|0
1608545400000|2020-12-21 10:10:00|1873.3|1873.3|1873.63|1873.63|1874.49|1874.49|1872.86|1872.86|0
1608545700000|2020-12-21 10:15:00|1873.36|1873.36|1870.88|1870.88|1875|1875|1870.88|1870.88|0
1608546000000|2020-12-21 10:20:00|1870.85|1870.85|1867.68|1867.68|1871.06|1871.06|1867.57|1867.57|0
1608546300000|2020-12-21 10:25:00|1867.57|1867.57|1863.64|1863.64|1867.57|1867.57|1863.3|1863.3|0
1608546600000|2020-12-21 10:30:00|1862.98|1862.98|1860.44|1860.44|1862.98|1862.98|1859.5|1859.5|0
1608546900000|2020-12-21 10:35:00|1860.65|1860.65|1865.15|1865.15|1865.43|1865.43|1860.17|1860.17|0
1608547200000|2020-12-21 10:40:00|1865.04|1865.04|1864.73|1864.73|1866.16|1866.16|1864.42|1864.42|0
1608547500000|2020-12-21 10:45:00|1864.94|1864.94|1862.36|1862.36|1864.94|1864.94|1862.15|1862.15|0
1608547800000|2020-12-21 10:50:00|1862.65|1862.65|1862.56|1862.56|1864.29|1864.29|1860.99|1860.99|0
1608548100000|2020-12-21 10:55:00|1862.77|1862.77|1861.89|1861.89|1863.03|1863.03|1858.06|1858.06|0
1608548400000|2020-12-21 11:00:00|1861.79|1861.79|1863.13|1863.13|1864.54|1864.54|1861.25|1861.25|0
1608548700000|2020-12-21 11:05:00|1862.69|1862.69|1862.53|1862.53|1863.75|1863.75|1861.92|1861.92|0
1608549000000|2020-12-21 11:10:00|1862.74|1862.74|1866.39|1866.39|1866.5|1866.5|1862.74|1862.74|0
1608549300000|2020-12-21 11:15:00|1866.26|1866.26|1865.01|1865.01|1866.68|1866.68|1865.01|1865.01|0
1608549600000|2020-12-21 11:20:00|1864.9|1864.9|1863.42|1863.42|1865.73|1865.73|1863.16|1863.16|0
1608549900000|2020-12-21 11:25:00|1863.54|1863.54|1868.15|1868.15|1868.15|1868.15|1863.12|1863.12|0
1608550200000|2020-12-21 11:30:00|1868.22|1868.22|1870.66|1870.66|1871.34|1871.34|1868.22|1868.22|0
1608550500000|2020-12-21 11:35:00|1870.39|1870.39|1870.96|1870.96|1871.83|1871.83|1870.23|1870.23|0
1608550800000|2020-12-21 11:40:00|1870.75|1870.75|1870.69|1870.69|1870.9|1870.9|1869.75|1869.75|0
1608551100000|2020-12-21 11:45:00|1870.79|1870.79|1868.77|1868.77|1871.34|1871.34|1868.77|1868.77|0
1608551400000|2020-12-21 11:50:00|1868.55|1868.55|1865.13|1865.13|1868.55|1868.55|1864.9|1864.9|0
1608551700000|2020-12-21 11:55:00|1865.01|1865.01|1866.1|1866.1|1866.79|1866.79|1865.01|1865.01|0
1608552000000|2020-12-21 12:00:00|1866.16|1866.16|1869.91|1869.91|1869.91|1869.91|1866.16|1866.16|0
1608552300000|2020-12-21 12:05:00|1869.79|1869.79|1871.39|1871.39|1872|1872|1869.65|1869.65|0
1608552600000|2020-12-21 12:10:00|1871.5|1871.5|1869.59|1869.59|1871.7|1871.7|1869.43|1869.43|0
1608552900000|2020-12-21 12:15:00|1869.38|1869.38|1869.97|1869.97|1870.23|1870.23|1869.22|1869.22|0
1608553200000|2020-12-21 12:20:00|1869.84|1869.84|1870.06|1870.06|1871.06|1871.06|1869.84|1869.84|0
1608553500000|2020-12-21 12:25:00|1869.79|1869.79|1870.06|1870.06|1870.27|1870.27|1868.81|1868.81|0
1608553800000|2020-12-21 12:30:00|1870.27|1870.27|1870.33|1870.33|1871.43|1871.43|1870.1|1870.1|0
1608554100000|2020-12-21 12:35:00|1870.23|1870.23|1872.21|1872.21|1873|1873|1870.23|1870.23|0
1608554400000|2020-12-21 12:40:00|1871.78|1871.78|1870.83|1870.83|1872.37|1872.37|1870.83|1870.83|0
1608554700000|2020-12-21 12:45:00|1871.1|1871.1|1872.59|1872.59|1872.59|1872.59|1871.1|1871.1|0
1608555000000|2020-12-21 12:50:00|1872.8|1872.8|1872.38|1872.38|1873.26|1873.26|1872.26|1872.26|0
1608555300000|2020-12-21 12:55:00|1872.5|1872.5|1871.24|1871.24|1872.89|1872.89|1871.15|1871.15|0
1608555600000|2020-12-21 13:00:00|1871.04|1871.04|1872.26|1872.26|1872.47|1872.47|1870.37|1870.37|0
1608555900000|2020-12-21 13:05:00|1872.16|1872.16|1872.44|1872.44|1872.65|1872.65|1872|1872|0
1608556200000|2020-12-21 13:10:00|1872.57|1872.57|1871.44|1871.44|1872.67|1872.67|1871.23|1871.23|0
1608556500000|2020-12-21 13:15:00|1871.25|1871.25|1870.82|1870.82|1871.66|1871.66|1869.84|1869.84|0
1608556800000|2020-12-21 13:20:00|1870.61|1870.61|1870.48|1870.48|1870.61|1870.61|1869.71|1869.71|0
1608557100000|2020-12-21 13:25:00|1870.27|1870.27|1869.13|1869.13|1870.64|1870.64|1868.72|1868.72|0
1608557400000|2020-12-21 13:30:00|1869.07|1869.07|1868.92|1868.92|1869.97|1869.97|1868.92|1868.92|0
1608557700000|2020-12-21 13:35:00|1869.01|1869.01|1870.02|1870.02|1871.2|1871.2|1869.01|1869.01|0
1608558000000|2020-12-21 13:40:00|1870.13|1870.13|1870.01|1870.01|1870.27|1870.27|1869.88|1869.88|0
1608558300000|2020-12-21 13:45:00|1869.8|1869.8|1871.15|1871.15|1871.15|1871.15|1868.54|1868.54|0
1608558600000|2020-12-21 13:50:00|1871.03|1871.03|1869.77|1869.77|1871.82|1871.82|1869.47|1869.47|0
1608558900000|2020-12-21 13:55:00|1869.66|1869.66|1871.45|1871.45|1871.77|1871.77|1869.66|1869.66|0
1608559200000|2020-12-21 14:00:00|1871.51|1871.51|1871.34|1871.34|1872.12|1872.12|1870.91|1870.91|0
1608559500000|2020-12-21 14:05:00|1871.55|1871.55|1869.78|1869.78|1871.62|1871.62|1869.55|1869.55|0
1608559800000|2020-12-21 14:10:00|1870.2|1870.2|1871.83|1871.83|1871.99|1871.99|1869.57|1869.57|0
1608560100000|2020-12-21 14:15:00|1871.62|1871.62|1872.87|1872.87|1874.3|1874.3|1871.62|1871.62|0
1608560400000|2020-12-21 14:20:00|1872.98|1872.98|1870.83|1870.83|1873.21|1873.21|1870.56|1870.56|0
1608560700000|2020-12-21 14:25:00|1871.05|1871.05|1873.48|1873.48|1873.95|1873.95|1871.05|1871.05|0
1608561000000|2020-12-21 14:30:00|1873.57|1873.57|1878.42|1878.42|1878.42|1878.42|1872.35|1872.35|0
1608561300000|2020-12-21 14:35:00|1878.21|1878.21|1878.61|1878.61|1879.66|1879.66|1878.11|1878.11|0
1608561600000|2020-12-21 14:40:00|1878.48|1878.48|1876.68|1876.68|1878.49|1878.49|1875.93|1875.93|0
1608561900000|2020-12-21 14:45:00|1876.79|1876.79|1876.47|1876.47|1877.9|1877.9|1875.92|1875.92|0
1608562200000|2020-12-21 14:50:00|1876.57|1876.57|1878.28|1878.28|1880.01|1880.01|1876.25|1876.25|0
1608562500000|2020-12-21 14:55:00|1878.09|1878.09|1876.17|1876.17|1878.65|1878.65|1875.63|1875.63|0
1608562800000|2020-12-21 15:00:00|1876.14|1876.14|1874.01|1874.01|1877.3|1877.3|1873.87|1873.87|0
1608563100000|2020-12-21 15:05:00|1873.64|1873.64|1873.08|1873.08|1873.89|1873.89|1871.51|1871.51|0
1608563400000|2020-12-21 15:10:00|1873.19|1873.19|1871.48|1871.48|1873.91|1873.91|1871.38|1871.38|0
1608563700000|2020-12-21 15:15:00|1871.72|1871.72|1875.27|1875.27|1875.72|1875.72|1871.72|1871.72|0
1608564000000|2020-12-21 15:20:00|1875.31|1875.31|1876.72|1876.72|1876.94|1876.94|1874.42|1874.42|0
1608564300000|2020-12-21 15:25:00|1876.5|1876.5|1877.59|1877.59|1877.87|1877.87|1875.93|1875.93|0
1608564600000|2020-12-21 15:30:00|1877.48|1877.48|1882.22|1882.22|1882.22|1882.22|1876.4|1876.4|0
1608564900000|2020-12-21 15:35:00|1882.11|1882.11|1882.08|1882.08|1882.57|1882.57|1881.48|1881.48|0
1608565200000|2020-12-21 15:40:00|1882.11|1882.11|1883.92|1883.92|1884.54|1884.54|1882.11|1882.11|0
1608565500000|2020-12-21 15:45:00|1884.02|1884.02|1883.74|1883.74|1884.41|1884.41|1882.83|1882.83|0
1608565800000|2020-12-21 15:50:00|1883.84|1883.84|1883|1883|1884.21|1884.21|1881.36|1881.36|0
1608566100000|2020-12-21 15:55:00|1882.97|1882.97|1883.17|1883.17|1883.82|1883.82|1882.76|1882.76|0
1608566400000|2020-12-21 16:00:00|1883.27|1883.27|1886.97|1886.97|1886.97|1886.97|1882.49|1882.49|0
1608566700000|2020-12-21 16:05:00|1887.07|1887.07|1886.46|1886.46|1887.45|1887.45|1886.39|1886.39|0
1608567000000|2020-12-21 16:10:00|1886.39|1886.39|1887|1887|1887.34|1887.34|1885.45|1885.45|0
1608567300000|2020-12-21 16:15:00|1886.86|1886.86|1887.42|1887.42|1887.74|1887.74|1886.11|1886.11|0
1608567600000|2020-12-21 16:20:00|1887.21|1887.21|1887.7|1887.7|1887.71|1887.71|1886.71|1886.71|0
1608567900000|2020-12-21 16:25:00|1887.79|1887.79|1886.61|1886.61|1888.42|1888.42|1885.72|1885.72|0
1608624900000|2020-12-22 08:15:00|1883.67|1883.67|1887.96|1887.96|1888.39|1888.39|1882.01|1882.01|0
1608625200000|2020-12-22 08:20:00|1888.07|1888.07|1890.15|1890.15|1890.76|1890.76|1887.63|1887.63|0
1608625500000|2020-12-22 08:25:00|1890.44|1890.44|1891.32|1891.32|1891.32|1891.32|1889.38|1889.38|0
1608625800000|2020-12-22 08:30:00|1891.46|1891.46|1897.72|1897.72|1897.72|1897.72|1891.46|1891.46|0
1608626100000|2020-12-22 08:35:00|1897.87|1897.87|1898.38|1898.38|1898.52|1898.52|1897.85|1897.85|0
1608626400000|2020-12-22 08:40:00|1898.12|1898.12|1899.92|1899.92|1899.92|1899.92|1897.85|1897.85|0
1608626700000|2020-12-22 08:45:00|1899.79|1899.79|1901|1901|1901.16|1901.16|1899.79|1899.79|0
1608627000000|2020-12-22 08:50:00|1900.67|1900.67|1902.77|1902.77|1903.29|1903.29|1900.39|1900.39|0
1608627300000|2020-12-22 08:55:00|1902.44|1902.44|1902.96|1902.96|1903.64|1903.64|1902.44|1902.44|0
1608627600000|2020-12-22 09:00:00|1903.21|1903.21|1903|1903|1903.32|1903.32|1902.01|1902.01|0
1608627900000|2020-12-22 09:05:00|1902.74|1902.74|1904.91|1904.91|1904.91|1904.91|1901.67|1901.67|0
1608628200000|2020-12-22 09:10:00|1904.81|1904.81|1906.44|1906.44|1906.97|1906.97|1904.57|1904.57|0
1608628500000|2020-12-22 09:15:00|1906.65|1906.65|1903.36|1903.36|1906.84|1906.84|1903.36|1903.36|0
1608628800000|2020-12-22 09:20:00|1903.63|1903.63|1903.27|1903.27|1904.04|1904.04|1903.21|1903.21|0
1608629100000|2020-12-22 09:25:00|1903.53|1903.53|1903.4|1903.4|1903.65|1903.65|1903.21|1903.21|0
1608629400000|2020-12-22 09:30:00|1903.62|1903.62|1902.83|1902.83|1903.62|1903.62|1902.83|1902.83|0
1608629700000|2020-12-22 09:35:00|1902.96|1902.96|1903.86|1903.86|1904.34|1904.34|1902.96|1902.96|0
1608630000000|2020-12-22 09:40:00|1904.13|1904.13|1903.67|1903.67|1905.29|1905.29|1903.67|1903.67|0
1608630300000|2020-12-22 09:45:00|1903.77|1903.77|1903.06|1903.06|1903.77|1903.77|1902.75|1902.75|0
1608630600000|2020-12-22 09:50:00|1902.84|1902.84|1901.34|1901.34|1903.2|1903.2|1901.21|1901.21|0
1608630900000|2020-12-22 09:55:00|1901.47|1901.47|1900.88|1900.88|1902.18|1902.18|1900.88|1900.88|0
1608631200000|2020-12-22 10:00:00|1900.99|1900.99|1900.16|1900.16|1901.44|1901.44|1899.91|1899.91|0
1608631500000|2020-12-22 10:05:00|1900.22|1900.22|1902.68|1902.68|1903.11|1903.11|1900.22|1900.22|0
1608631800000|2020-12-22 10:10:00|1902.82|1902.82|1903.07|1903.07|1903.17|1903.17|1902.82|1902.82|0
1608632100000|2020-12-22 10:15:00|1903.1|1903.1|1903.06|1903.06|1903.16|1903.16|1902.62|1902.62|0
1608632400000|2020-12-22 10:20:00|1903.17|1903.17|1903.11|1903.11|1903.84|1903.84|1903.07|1903.07|0
1608632700000|2020-12-22 10:25:00|1903.22|1903.22|1904.82|1904.82|1904.82|1904.82|1903.22|1903.22|0
1608633000000|2020-12-22 10:30:00|1905.09|1905.09|1904.92|1904.92|1905.11|1905.11|1904.67|1904.67|0
1608633300000|2020-12-22 10:35:00|1904.81|1904.81|1904.94|1904.94|1904.94|1904.94|1904.6|1904.6|0
1608633600000|2020-12-22 10:40:00|1905.15|1905.15|1903.87|1903.87|1905.15|1905.15|1903.87|1903.87|0
1608633900000|2020-12-22 10:45:00|1904.01|1904.01|1903.94|1903.94|1904.36|1904.36|1902.97|1902.97|0
1608634200000|2020-12-22 10:50:00|1903.73|1903.73|1902.47|1902.47|1903.73|1903.73|1902.04|1902.04|0
1608634500000|2020-12-22 10:55:00|1902.57|1902.57|1903.11|1903.11|1903.11|1903.11|1902.07|1902.07|0
1608634800000|2020-12-22 11:00:00|1903.35|1903.35|1903.82|1903.82|1903.88|1903.88|1902.81|1902.81|0
1608635100000|2020-12-22 11:05:00|1903.85|1903.85|1904.14|1904.14|1904.49|1904.49|1903.52|1903.52|0
1608635400000|2020-12-22 11:10:00|1903.98|1903.98|1903.35|1903.35|1904.08|1904.08|1903.35|1903.35|0
1608635700000|2020-12-22 11:15:00|1903.57|1903.57|1904.17|1904.17|1904.58|1904.58|1903.09|1903.09|0
1608636000000|2020-12-22 11:20:00|1904.28|1904.28|1903.54|1903.54|1904.48|1904.48|1903.54|1903.54|0
1608636300000|2020-12-22 11:25:00|1903.33|1903.33|1903.5|1903.5|1903.76|1903.76|1902.81|1902.81|0
1608636600000|2020-12-22 11:30:00|1903.1|1903.1|1902.78|1902.78|1903.11|1903.11|1902.52|1902.52|0
1608636900000|2020-12-22 11:35:00|1902.89|1902.89|1900.81|1900.81|1902.89|1902.89|1900.61|1900.61|0
1608637200000|2020-12-22 11:40:00|1900.39|1900.39|1900.21|1900.21|1900.39|1900.39|1899.42|1899.42|0
1608637500000|2020-12-22 11:45:00|1900.31|1900.31|1901.57|1901.57|1901.67|1901.67|1900.19|1900.19|0
1608637800000|2020-12-22 11:50:00|1901.68|1901.68|1902.76|1902.76|1902.76|1902.76|1901.57|1901.57|0
1608638100000|2020-12-22 11:55:00|1902.86|1902.86|1903.09|1903.09|1903.63|1903.63|1902.85|1902.85|0
1608638400000|2020-12-22 12:00:00|1902.86|1902.86|1902.51|1902.51|1902.86|1902.86|1902.06|1902.06|0
1608638700000|2020-12-22 12:05:00|1902.72|1902.72|1903.64|1903.64|1903.64|1903.64|1902.44|1902.44|0
1608639000000|2020-12-22 12:10:00|1903.53|1903.53|1904.84|1904.84|1905.05|1905.05|1903.32|1903.32|0
1608639300000|2020-12-22 12:15:00|1904.81|1904.81|1905.21|1905.21|1905.87|1905.87|1904.75|1904.75|0
1608639600000|2020-12-22 12:20:00|1905.11|1905.11|1904.36|1904.36|1905.11|1905.11|1903.87|1903.87|0
1608639900000|2020-12-22 12:25:00|1904.55|1904.55|1904.39|1904.39|1904.55|1904.55|1903.89|1903.89|0
1608640200000|2020-12-22 12:30:00|1904.28|1904.28|1903.59|1903.59|1904.28|1904.28|1903.59|1903.59|0
1608640500000|2020-12-22 12:35:00|1903.38|1903.38|1902.48|1902.48|1904.19|1904.19|1902.48|1902.48|0
1608640800000|2020-12-22 12:40:00|1902.27|1902.27|1903.33|1903.33|1903.33|1903.33|1902.27|1902.27|0
1608641100000|2020-12-22 12:45:00|1903.11|1903.11|1902.81|1902.81|1903.11|1903.11|1902.69|1902.69|0
1608641400000|2020-12-22 12:50:00|1902.9|1902.9|1902.48|1902.48|1902.91|1902.91|1902.45|1902.45|0
1608641700000|2020-12-22 12:55:00|1902.9|1902.9|1902.72|1902.72|1903.41|1903.41|1902.72|1902.72|0
1608642000000|2020-12-22 13:00:00|1902.84|1902.84|1903.01|1903.01|1903.06|1903.06|1902.84|1902.84|0
1608642300000|2020-12-22 13:05:00|1903.28|1903.28|1904.45|1904.45|1904.45|1904.45|1903.28|1903.28|0
1608642600000|2020-12-22 13:10:00|1904.87|1904.87|1905.8|1905.8|1905.92|1905.92|1904.66|1904.66|0
1608642900000|2020-12-22 13:15:00|1906.01|1906.01|1905.06|1905.06|1906.12|1906.12|1904.95|1904.95|0
1608643200000|2020-12-22 13:20:00|1904.87|1904.87|1904.74|1904.74|1904.87|1904.87|1904.53|1904.53|0
1608643500000|2020-12-22 13:25:00|1904.63|1904.63|1904.55|1904.55|1904.89|1904.89|1904.55|1904.55|0
1608643800000|2020-12-22 13:30:00|1904.43|1904.43|1903.7|1903.7|1904.64|1904.64|1903.57|1903.57|0
1608644100000|2020-12-22 13:35:00|1903.92|1903.92|1903.94|1903.94|1904.12|1904.12|1903.64|1903.64|0
1608644400000|2020-12-22 13:40:00|1903.83|1903.83|1903.94|1903.94|1904.47|1904.47|1903.7|1903.7|0
1608644700000|2020-12-22 13:45:00|1903.9|1903.9|1904.13|1904.13|1904.13|1904.13|1903.6|1903.6|0
1608645000000|2020-12-22 13:50:00|1904.16|1904.16|1903.34|1903.34|1904.16|1904.16|1902.97|1902.97|0
1608645300000|2020-12-22 13:55:00|1903.31|1903.31|1902.5|1902.5|1903.31|1903.31|1902.28|1902.28|0
1608645600000|2020-12-22 14:00:00|1902.71|1902.71|1903.18|1903.18|1903.18|1903.18|1902.37|1902.37|0
1608645900000|2020-12-22 14:05:00|1903.25|1903.25|1903.84|1903.84|1903.84|1903.84|1903.09|1903.09|0
1608646200000|2020-12-22 14:10:00|1904|1904|1904.83|1904.83|1904.83|1904.83|1904|1904|0
1608646500000|2020-12-22 14:15:00|1904.64|1904.64|1906.55|1906.55|1906.55|1906.55|1904.51|1904.51|0
1608646800000|2020-12-22 14:20:00|1906.67|1906.67|1907.75|1907.75|1907.75|1907.75|1906.54|1906.54|0
1608647100000|2020-12-22 14:25:00|1907.86|1907.86|1908.56|1908.56|1908.67|1908.67|1907.15|1907.15|0
1608647400000|2020-12-22 14:30:00|1908.7|1908.7|1908.98|1908.98|1909.23|1909.23|1908.34|1908.34|0
1608647700000|2020-12-22 14:35:00|1908.82|1908.82|1908.45|1908.45|1908.93|1908.93|1907.8|1907.8|0
1608648000000|2020-12-22 14:40:00|1908.42|1908.42|1908.66|1908.66|1908.88|1908.88|1908.18|1908.18|0
1608648300000|2020-12-22 14:45:00|1908.87|1908.87|1911.22|1911.22|1911.49|1911.49|1908.87|1908.87|0
1608648600000|2020-12-22 14:50:00|1911.49|1911.49|1914.14|1914.14|1914.14|1914.14|1911.09|1911.09|0
1608648900000|2020-12-22 14:55:00|1914.18|1914.18|1916.93|1916.93|1917.06|1917.06|1914.18|1914.18|0
1608649200000|2020-12-22 15:00:00|1916.82|1916.82|1916.02|1916.02|1917.21|1917.21|1915.34|1915.34|0
1608649500000|2020-12-22 15:05:00|1915.76|1915.76|1916.41|1916.41|1916.64|1916.64|1915.76|1915.76|0
1608649800000|2020-12-22 15:10:00|1916.31|1916.31|1913.68|1913.68|1916.57|1916.57|1913.49|1913.49|0
1608650100000|2020-12-22 15:15:00|1913.58|1913.58|1913.46|1913.46|1914.08|1914.08|1912.65|1912.65|0
1608650400000|2020-12-22 15:20:00|1913.56|1913.56|1914.43|1914.43|1914.43|1914.43|1913.13|1913.13|0
1608650700000|2020-12-22 15:25:00|1914.7|1914.7|1915.3|1915.3|1915.78|1915.78|1914.33|1914.33|0
1608651000000|2020-12-22 15:30:00|1915.51|1915.51|1916.04|1916.04|1916.04|1916.04|1915.41|1915.41|0
1608651300000|2020-12-22 15:35:00|1915.88|1915.88|1917.31|1917.31|1917.37|1917.37|1915.8|1915.8|0
1608651600000|2020-12-22 15:40:00|1917.42|1917.42|1917.22|1917.22|1917.74|1917.74|1917.12|1917.12|0
1608651900000|2020-12-22 15:45:00|1917.6|1917.6|1918.85|1918.85|1918.96|1918.96|1917.6|1917.6|0
1608652200000|2020-12-22 15:50:00|1918.74|1918.74|1919.88|1919.88|1919.88|1919.88|1918.47|1918.47|0
1608652500000|2020-12-22 15:55:00|1920.1|1920.1|1920.41|1920.41|1920.74|1920.74|1919.74|1919.74|0
1608652800000|2020-12-22 16:00:00|1920.2|1920.2|1919.33|1919.33|1920.38|1920.38|1918.94|1918.94|0
1608653100000|2020-12-22 16:05:00|1919.07|1919.07|1919.4|1919.4|1920.06|1920.06|1918.94|1918.94|0
1608653400000|2020-12-22 16:10:00|1919.36|1919.36|1919.23|1919.23|1919.85|1919.85|1918.94|1918.94|0
1608653700000|2020-12-22 16:15:00|1919.33|1919.33|1919.54|1919.54|1920.18|1920.18|1919.1|1919.1|0
1608654000000|2020-12-22 16:20:00|1919.43|1919.43|1918.07|1918.07|1920.02|1920.02|1917.83|1917.83|0
1608654300000|2020-12-22 16:25:00|1918.18|1918.18|1919.71|1919.71|1919.9|1919.9|1918.18|1918.18|0
1608711300000|2020-12-23 08:15:00|1918.99|1918.99|1917.7|1917.7|1919.55|1919.55|1917.32|1917.32|0
1608711600000|2020-12-23 08:20:00|1917.37|1917.37|1917.09|1917.09|1918.45|1918.45|1915.85|1915.85|0
1608711900000|2020-12-23 08:25:00|1916.45|1916.45|1916.08|1916.08|1917.72|1917.72|1916.08|1916.08|0
1608712200000|2020-12-23 08:30:00|1916.19|1916.19|1915.84|1915.84|1916.52|1916.52|1915.17|1915.17|0
1608712500000|2020-12-23 08:35:00|1916.26|1916.26|1916.7|1916.7|1917.03|1917.03|1915.76|1915.76|0
1608712800000|2020-12-23 08:40:00|1916.92|1916.92|1917.34|1917.34|1917.34|1917.34|1916.08|1916.08|0
1608713100000|2020-12-23 08:45:00|1917.58|1917.58|1916.58|1916.58|1918.08|1918.08|1916.58|1916.58|0
1608713400000|2020-12-23 08:50:00|1916.84|1916.84|1917.9|1917.9|1919.1|1919.1|1916.84|1916.84|0
1608713700000|2020-12-23 08:55:00|1918.06|1918.06|1916.09|1916.09|1918.13|1918.13|1915.98|1915.98|0
1608714000000|2020-12-23 09:00:00|1915.88|1915.88|1916.25|1916.25|1917.05|1917.05|1915.88|1915.88|0
1608714300000|2020-12-23 09:05:00|1916.36|1916.36|1917.39|1917.39|1917.77|1917.77|1916.36|1916.36|0
1608714600000|2020-12-23 09:10:00|1917.61|1917.61|1917.1|1917.1|1917.71|1917.71|1916.84|1916.84|0
1608714900000|2020-12-23 09:15:00|1917.07|1917.07|1917.86|1917.86|1917.92|1917.92|1917.04|1917.04|0
1608715200000|2020-12-23 09:20:00|1917.97|1917.97|1919.52|1919.52|1920.22|1920.22|1917.97|1917.97|0
1608715500000|2020-12-23 09:25:00|1919.59|1919.59|1921.99|1921.99|1921.99|1921.99|1919.15|1919.15|0
1608715800000|2020-12-23 09:30:00|1921.88|1921.88|1921.58|1921.58|1923.24|1923.24|1921.58|1921.58|0
1608716100000|2020-12-23 09:35:00|1921.69|1921.69|1922.79|1922.79|1923.21|1923.21|1921.69|1921.69|0
1608716400000|2020-12-23 09:40:00|1922.69|1922.69|1922.94|1922.94|1923.3|1923.3|1922.69|1922.69|0
1608716700000|2020-12-23 09:45:00|1923|1923|1923.62|1923.62|1923.79|1923.79|1923|1923|0
1608717000000|2020-12-23 09:50:00|1924.17|1924.17|1924.67|1924.67|1925.33|1925.33|1923.97|1923.97|0
1608717300000|2020-12-23 09:55:00|1924.46|1924.46|1924.22|1924.22|1924.7|1924.7|1924.22|1924.22|0
1608717600000|2020-12-23 10:00:00|1923.9|1923.9|1922.88|1922.88|1924.26|1924.26|1922.88|1922.88|0
1608717900000|2020-12-23 10:05:00|1922.58|1922.58|1920.57|1920.57|1922.58|1922.58|1920.57|1920.57|0
1608718200000|2020-12-23 10:10:00|1921|1921|1920.32|1920.32|1921|1921|1920.16|1920.16|0
1608718500000|2020-12-23 10:15:00|1920.42|1920.42|1919.2|1919.2|1920.42|1920.42|1918.71|1918.71|0
1608718800000|2020-12-23 10:20:00|1919.26|1919.26|1919.23|1919.23|1919.45|1919.45|1919.13|1919.13|0
1608719100000|2020-12-23 10:25:00|1919.02|1919.02|1915.74|1915.74|1919.15|1919.15|1915.74|1915.74|0
1608719400000|2020-12-23 10:30:00|1915.63|1915.63|1913.44|1913.44|1915.63|1915.63|1913.11|1913.11|0
1608719700000|2020-12-23 10:35:00|1913.87|1913.87|1914.8|1914.8|1914.95|1914.95|1913.87|1913.87|0
1608720000000|2020-12-23 10:40:00|1915.01|1915.01|1915.01|1915.01|1915.01|1915.01|1914.58|1914.58|0
1608720300000|2020-12-23 10:45:00|1915.44|1915.44|1916.16|1916.16|1916.16|1916.16|1914.95|1914.95|0
1608720600000|2020-12-23 10:50:00|1916.26|1916.26|1916.47|1916.47|1916.7|1916.7|1915.65|1915.65|0
1608720900000|2020-12-23 10:55:00|1916.68|1916.68|1916.75|1916.75|1916.97|1916.97|1916.33|1916.33|0
1608721200000|2020-12-23 11:00:00|1916.61|1916.61|1915.04|1915.04|1916.89|1916.89|1915.04|1915.04|0
1608721500000|2020-12-23 11:05:00|1915.31|1915.31|1916.08|1916.08|1916.18|1916.18|1915.31|1915.31|0
1608721800000|2020-12-23 11:10:00|1916.21|1916.21|1916.25|1916.25|1916.41|1916.41|1915.93|1915.93|0
1608722100000|2020-12-23 11:15:00|1916.13|1916.13|1914.67|1914.67|1916.44|1916.44|1914.67|1914.67|0
1608722400000|2020-12-23 11:20:00|1914.45|1914.45|1915.42|1915.42|1915.69|1915.69|1913.76|1913.76|0
1608722700000|2020-12-23 11:25:00|1915.53|1915.53|1914.52|1914.52|1915.53|1915.53|1914.52|1914.52|0
1608723000000|2020-12-23 11:30:00|1914.41|1914.41|1913.27|1913.27|1914.41|1914.41|1913.13|1913.13|0
1608723300000|2020-12-23 11:35:00|1912.83|1912.83|1914.22|1914.22|1914.22|1914.22|1912.83|1912.83|0
1608723600000|2020-12-23 11:40:00|1914.62|1914.62|1916.2|1916.2|1916.63|1916.63|1914.62|1914.62|0
1608723900000|2020-12-23 11:45:00|1915.98|1915.98|1916.53|1916.53|1916.53|1916.53|1914.18|1914.18|0
1608724200000|2020-12-23 11:50:00|1916.64|1916.64|1916.67|1916.67|1916.9|1916.9|1915.87|1915.87|0
1608724500000|2020-12-23 11:55:00|1916.79|1916.79|1918.79|1918.79|1918.9|1918.9|1916.79|1916.79|0
1608724800000|2020-12-23 12:00:00|1918.89|1918.89|1918.34|1918.34|1918.89|1918.89|1918.18|1918.18|0
1608725100000|2020-12-23 12:05:00|1918.23|1918.23|1916.56|1916.56|1918.35|1918.35|1915.29|1915.29|0
1608725400000|2020-12-23 12:10:00|1916.23|1916.23|1915.11|1915.11|1916.23|1916.23|1915.11|1915.11|0
1608725700000|2020-12-23 12:15:00|1914.92|1914.92|1912.94|1912.94|1915.35|1915.35|1912.94|1912.94|0
1608726000000|2020-12-23 12:20:00|1913.05|1913.05|1914.12|1914.12|1914.5|1914.5|1912.42|1912.42|0
1608726300000|2020-12-23 12:25:00|1914.34|1914.34|1915.9|1915.9|1915.9|1915.9|1914.34|1914.34|0
1608726600000|2020-12-23 12:30:00|1916.01|1916.01|1915.47|1915.47|1916.01|1916.01|1915.47|1915.47|0
1608726900000|2020-12-23 12:35:00|1915.73|1915.73|1917.97|1917.97|1917.97|1917.97|1915.73|1915.73|0
1608727200000|2020-12-23 12:40:00|1918.08|1918.08|1917.66|1917.66|1918.24|1918.24|1917.54|1917.54|0
1608727500000|2020-12-23 12:45:00|1917.6|1917.6|1917.23|1917.23|1917.93|1917.93|1917.23|1917.23|0
1608727800000|2020-12-23 12:50:00|1917.16|1917.16|1917.72|1917.72|1917.9|1917.9|1917.1|1917.1|0
1608728100000|2020-12-23 12:55:00|1917.59|1917.59|1917.72|1917.72|1917.83|1917.83|1917.59|1917.59|0
1608728400000|2020-12-23 13:00:00|1917.5|1917.5|1917.53|1917.53|1917.74|1917.74|1917.44|1917.44|0
1608728700000|2020-12-23 13:05:00|1917.67|1917.67|1917.92|1917.92|1918.27|1918.27|1917.44|1917.44|0
1608729000000|2020-12-23 13:10:00|1918.13|1918.13|1916.21|1916.21|1918.13|1918.13|1916.21|1916.21|0
1608729300000|2020-12-23 13:15:00|1916|1916|1915.82|1915.82|1917.23|1917.23|1915.82|1915.82|0
1608729600000|2020-12-23 13:20:00|1916.15|1916.15|1917.74|1917.74|1917.87|1917.87|1916.15|1916.15|0
1608729900000|2020-12-23 13:25:00|1917.85|1917.85|1917.75|1917.75|1918.72|1918.72|1917.15|1917.15|0
1608730200000|2020-12-23 13:30:00|1917.78|1917.78|1917.83|1917.83|1918.72|1918.72|1917.61|1917.61|0
1608730500000|2020-12-23 13:35:00|1918.04|1918.04|1919.48|1919.48|1919.9|1919.9|1918.04|1918.04|0
1608730800000|2020-12-23 13:40:00|1919.45|1919.45|1920.67|1920.67|1920.93|1920.93|1918.69|1918.69|0
1608731100000|2020-12-23 13:45:00|1920.43|1920.43|1921.1|1921.1|1921.2|1921.2|1920.22|1920.22|0
1608731400000|2020-12-23 13:50:00|1921.24|1921.24|1922.66|1922.66|1922.66|1922.66|1921.02|1921.02|0
1608731700000|2020-12-23 13:55:00|1922.45|1922.45|1921.64|1921.64|1922.77|1922.77|1921.64|1921.64|0
1608732000000|2020-12-23 14:00:00|1921.86|1921.86|1922.05|1922.05|1922.28|1922.28|1921.65|1921.65|0
1608732300000|2020-12-23 14:05:00|1921.89|1921.89|1920.91|1920.91|1921.92|1921.92|1920.61|1920.61|0
1608732600000|2020-12-23 14:10:00|1920.82|1920.82|1921.15|1921.15|1921.34|1921.34|1919.57|1919.57|0
1608732900000|2020-12-23 14:15:00|1921.04|1921.04|1921.22|1921.22|1923.27|1923.27|1920.94|1920.94|0
1608733200000|2020-12-23 14:20:00|1921.12|1921.12|1922.03|1922.03|1922.31|1922.31|1920.85|1920.85|0
1608733500000|2020-12-23 14:25:00|1922.14|1922.14|1921.51|1921.51|1923.38|1923.38|1921.51|1921.51|0
1608733800000|2020-12-23 14:30:00|1921.64|1921.64|1923.21|1923.21|1923.21|1923.21|1920.89|1920.89|0
1608734100000|2020-12-23 14:35:00|1923.32|1923.32|1919.26|1919.26|1924.26|1924.26|1918.48|1918.48|0
1608734400000|2020-12-23 14:40:00|1918.84|1918.84|1918.57|1918.57|1920.84|1920.84|1918.57|1918.57|0
1608734700000|2020-12-23 14:45:00|1918.41|1918.41|1916.86|1916.86|1918.89|1918.89|1916.86|1916.86|0
1608735000000|2020-12-23 14:50:00|1916.42|1916.42|1914.9|1914.9|1916.42|1916.42|1913.53|1913.53|0
1608735300000|2020-12-23 14:55:00|1914.87|1914.87|1914.39|1914.39|1916.41|1916.41|1913.9|1913.9|0
1608735600000|2020-12-23 15:00:00|1914.28|1914.28|1911.37|1911.37|1914.56|1914.56|1911.37|1911.37|0
1608735900000|2020-12-23 15:05:00|1911.59|1911.59|1910.3|1910.3|1911.59|1911.59|1910.11|1910.11|0
1608736200000|2020-12-23 15:10:00|1910.94|1910.94|1910.51|1910.51|1911.15|1911.15|1909.13|1909.13|0
1608736500000|2020-12-23 15:15:00|1910.72|1910.72|1911.14|1911.14|1911.3|1911.3|1909.81|1909.81|0
1608736800000|2020-12-23 15:20:00|1911.33|1911.33|1910.21|1910.21|1911.33|1911.33|1909.62|1909.62|0
1608737100000|2020-12-23 15:25:00|1910.24|1910.24|1910.36|1910.36|1910.79|1910.79|1910.24|1910.24|0
1608737400000|2020-12-23 15:30:00|1910.15|1910.15|1912.62|1912.62|1912.82|1912.82|1909.84|1909.84|0
1608737700000|2020-12-23 15:35:00|1912.68|1912.68|1913.25|1913.25|1913.63|1913.63|1912.68|1912.68|0
1608738000000|2020-12-23 15:40:00|1913.38|1913.38|1912.98|1912.98|1913.76|1913.76|1912.66|1912.66|0
1608738300000|2020-12-23 15:45:00|1912.71|1912.71|1912.69|1912.69|1912.73|1912.73|1911.98|1911.98|0
1608738600000|2020-12-23 15:50:00|1912.48|1912.48|1910.68|1910.68|1912.48|1912.48|1910.47|1910.47|0
1608738900000|2020-12-23 15:55:00|1910.56|1910.56|1910.22|1910.22|1911.17|1911.17|1910.22|1910.22|0
1608739200000|2020-12-23 16:00:00|1910.44|1910.44|1910.95|1910.95|1911.32|1911.32|1910.08|1910.08|0
1608739500000|2020-12-23 16:05:00|1911.01|1911.01|1913.1|1913.1|1913.1|1913.1|1910.95|1910.95|0
1608739800000|2020-12-23 16:10:00|1913.21|1913.21|1915.2|1915.2|1915.33|1915.33|1913.04|1913.04|0
1608740100000|2020-12-23 16:15:00|1915.08|1915.08|1916.75|1916.75|1916.91|1916.91|1914.6|1914.6|0
1608740400000|2020-12-23 16:20:00|1916.54|1916.54|1916.93|1916.93|1917.25|1917.25|1916.54|1916.54|0
1608740700000|2020-12-23 16:25:00|1916.82|1916.82|1917.21|1917.21|1918.61|1918.61|1916.69|1916.69|0
1608797700000|2020-12-24 08:15:00|1909.24|1909.24|1912.75|1912.75|1914.93|1914.93|1909.24|1909.24|0
1608798000000|2020-12-24 08:20:00|1912.94|1912.94|1909.81|1909.81|1913.81|1913.81|1909.81|1909.81|0
1608798300000|2020-12-24 08:25:00|1909.54|1909.54|1909.12|1909.12|1910.59|1910.59|1909.06|1909.06|0
1608798600000|2020-12-24 08:30:00|1908.8|1908.8|1908.14|1908.14|1910.38|1910.38|1907.9|1907.9|0
1608798900000|2020-12-24 08:35:00|1908.56|1908.56|1908.48|1908.48|1910.58|1910.58|1908.15|1908.15|0
1608799200000|2020-12-24 08:40:00|1908.26|1908.26|1910.46|1910.46|1910.46|1910.46|1907.18|1907.18|0
1608799500000|2020-12-24 08:45:00|1910.34|1910.34|1908.52|1908.52|1910.53|1910.53|1908.52|1908.52|0
1608799800000|2020-12-24 08:50:00|1908.71|1908.71|1908.52|1908.52|1909.61|1909.61|1908.52|1908.52|0
1608800100000|2020-12-24 08:55:00|1908.94|1908.94|1910.64|1910.64|1911.05|1911.05|1908.94|1908.94|0
1608800400000|2020-12-24 09:00:00|1910.13|1910.13|1912.32|1912.32|1912.32|1912.32|1910.13|1910.13|0
1608800700000|2020-12-24 09:05:00|1912.45|1912.45|1913.02|1913.02|1913.28|1913.28|1911.76|1911.76|0
1608801000000|2020-12-24 09:10:00|1913.3|1913.3|1913.4|1913.4|1913.78|1913.78|1913.3|1913.3|0
1608801300000|2020-12-24 09:15:00|1913.34|1913.34|1911.77|1911.77|1913.46|1913.46|1911.55|1911.55|0
1608801600000|2020-12-24 09:20:00|1911.8|1911.8|1908.15|1908.15|1911.8|1911.8|1908.15|1908.15|0
1608801900000|2020-12-24 09:25:00|1908.26|1908.26|1910.13|1910.13|1910.13|1910.13|1908.04|1908.04|0
1608802200000|2020-12-24 09:30:00|1909.82|1909.82|1909.55|1909.55|1910.06|1910.06|1909.55|1909.55|0
1608802500000|2020-12-24 09:35:00|1909.77|1909.77|1909.49|1909.49|1910.45|1910.45|1909.25|1909.25|0
1608802800000|2020-12-24 09:40:00|1909.71|1909.71|1909.86|1909.86|1909.86|1909.86|1909.44|1909.44|0
1608803100000|2020-12-24 09:45:00|1909.99|1909.99|1911.58|1911.58|1911.77|1911.77|1909.81|1909.81|0
1608803400000|2020-12-24 09:50:00|1911.38|1911.38|1912.33|1912.33|1912.57|1912.57|1911.35|1911.35|0
1608803700000|2020-12-24 09:55:00|1912.05|1912.05|1913.46|1913.46|1913.46|1913.46|1911.93|1911.93|0
1608804000000|2020-12-24 10:00:00|1913.22|1913.22|1914.13|1914.13|1914.88|1914.88|1913.01|1913.01|0
1608804300000|2020-12-24 10:05:00|1914.25|1914.25|1914.7|1914.7|1915.03|1915.03|1913.99|1913.99|0
1608804600000|2020-12-24 10:10:00|1914.63|1914.63|1914.49|1914.49|1914.63|1914.63|1914.37|1914.37|0
1608804900000|2020-12-24 10:15:00|1914.27|1914.27|1915.17|1915.17|1915.17|1915.17|1913.85|1913.85|0
1608805200000|2020-12-24 10:20:00|1915.33|1915.33|1915.68|1915.68|1916.32|1916.32|1915.33|1915.33|0
1608805500000|2020-12-24 10:25:00|1915.44|1915.44|1916.49|1916.49|1916.81|1916.81|1915.22|1915.22|0
1608805800000|2020-12-24 10:30:00|1916.7|1916.7|1915.79|1915.79|1916.85|1916.85|1915.62|1915.62|0
1608806100000|2020-12-24 10:35:00|1915.91|1915.91|1915.84|1915.84|1915.91|1915.91|1914.83|1914.83|0
1608806400000|2020-12-24 10:40:00|1915.72|1915.72|1916.3|1916.3|1916.38|1916.38|1915.51|1915.51|0
1608806700000|2020-12-24 10:45:00|1916.39|1916.39|1917.35|1917.35|1917.74|1917.74|1916.07|1916.07|0
1608807000000|2020-12-24 10:50:00|1917.29|1917.29|1915.34|1915.34|1917.29|1917.29|1915.34|1915.34|0
1608807300000|2020-12-24 10:55:00|1915.22|1915.22|1913.31|1913.31|1915.22|1915.22|1913.31|1913.31|0
1608807600000|2020-12-24 11:00:00|1912.93|1912.93|1910.94|1910.94|1912.93|1912.93|1910.94|1910.94|0
1608807900000|2020-12-24 11:05:00|1911.06|1911.06|1908.21|1908.21|1911.06|1911.06|1908.21|1908.21|0
1608808200000|2020-12-24 11:10:00|1908.31|1908.31|1907.35|1907.35|1908.44|1908.44|1907.14|1907.14|0
1608808500000|2020-12-24 11:15:00|1907.61|1907.61|1908.01|1908.01|1908.11|1908.11|1907.61|1907.61|0
1608808800000|2020-12-24 11:20:00|1908.07|1908.07|1909.69|1909.69|1909.99|1909.99|1907.9|1907.9|0
1608809100000|2020-12-24 11:25:00|1909.72|1909.72|1908.96|1908.96|1909.86|1909.86|1908.85|1908.85|0
1608809400000|2020-12-24 11:30:00|1909.09|1909.09|1909.7|1909.7|1910.12|1910.12|1909.09|1909.09|0
1608809700000|2020-12-24 11:35:00|1909.59|1909.59|1908.99|1908.99|1909.71|1909.71|1908.45|1908.45|0
1608810000000|2020-12-24 11:40:00|1908.78|1908.78|1908.26|1908.26|1909.37|1909.37|1907.84|1907.84|0
1608810300000|2020-12-24 11:45:00|1908.15|1908.15|1908.4|1908.4|1908.4|1908.4|1907.68|1907.68|0
1608810600000|2020-12-24 11:50:00|1908.51|1908.51|1911.01|1911.01|1911.01|1911.01|1908.51|1908.51|0
1608810900000|2020-12-24 11:55:00|1910.9|1910.9|1911.6|1911.6|1911.6|1911.6|1910.39|1910.39|0
1608811200000|2020-12-24 12:00:00|1911.18|1911.18|1910.64|1910.64|1911.31|1911.31|1910.41|1910.41|0
1608811500000|2020-12-24 12:05:00|1910.86|1910.86|1910.5|1910.5|1910.86|1910.86|1910.24|1910.24|0
1608811800000|2020-12-24 12:10:00|1910.43|1910.43|1911.31|1911.31|1911.31|1911.31|1909.95|1909.95|0
1608812100000|2020-12-24 12:15:00|1911.55|1911.55|1911.57|1911.57|1911.7|1911.7|1910.69|1910.69|0
1608812400000|2020-12-24 12:20:00|1911.77|1911.77|1911.08|1911.08|1911.77|1911.77|1910.6|1910.6|0
1608812700000|2020-12-24 12:25:00|1911.3|1911.3|1914.1|1914.1|1914.42|1914.42|1911.3|1911.3|0
1609229700000|2020-12-29 08:15:00|1947.95|1947.95|1953.96|1953.96|1953.96|1953.96|1945.44|1945.44|0
1609230000000|2020-12-29 08:20:00|1953.56|1953.56|1952.91|1952.91|1954.44|1954.44|1952.88|1952.88|0
1609230300000|2020-12-29 08:25:00|1952.36|1952.36|1949.36|1949.36|1952.36|1952.36|1947.82|1947.82|0
1609230600000|2020-12-29 08:30:00|1949.22|1949.22|1949.41|1949.41|1950.75|1950.75|1948.26|1948.26|0
1609230900000|2020-12-29 08:35:00|1949.7|1949.7|1956.04|1956.04|1956.48|1956.48|1949.7|1949.7|0
1609231200000|2020-12-29 08:40:00|1956.31|1956.31|1954.23|1954.23|1956.57|1956.57|1954.23|1954.23|0
1609231500000|2020-12-29 08:45:00|1954.44|1954.44|1957.23|1957.23|1957.5|1957.5|1954.04|1954.04|0
1609231800000|2020-12-29 08:50:00|1957.12|1957.12|1955.87|1955.87|1957.13|1957.13|1954.99|1954.99|0
1609232100000|2020-12-29 08:55:00|1955.76|1955.76|1955.39|1955.39|1955.9|1955.9|1954.24|1954.24|0
1609232400000|2020-12-29 09:00:00|1955.65|1955.65|1962.51|1962.51|1962.64|1962.64|1955.41|1955.41|0
1609232700000|2020-12-29 09:05:00|1962.5|1962.5|1962.85|1962.85|1963.07|1963.07|1960.58|1960.58|0
1609233000000|2020-12-29 09:10:00|1963.04|1963.04|1962.34|1962.34|1964.2|1964.2|1962.34|1962.34|0
1609233300000|2020-12-29 09:15:00|1962.21|1962.21|1963.75|1963.75|1964.18|1964.18|1961.88|1961.88|0
1609233600000|2020-12-29 09:20:00|1964.02|1964.02|1966.2|1966.2|1966.24|1966.24|1962.36|1962.36|0
1609233900000|2020-12-29 09:25:00|1965.89|1965.89|1968.8|1968.8|1968.8|1968.8|1965.89|1965.89|0
1609234200000|2020-12-29 09:30:00|1969.22|1969.22|1972.04|1972.04|1972.15|1972.15|1968.88|1968.88|0
1609234500000|2020-12-29 09:35:00|1971.78|1971.78|1974.67|1974.67|1975.01|1975.01|1971.78|1971.78|0
1609234800000|2020-12-29 09:40:00|1974.35|1974.35|1973.94|1973.94|1974.44|1974.44|1973.39|1973.39|0
1609235100000|2020-12-29 09:45:00|1974.05|1974.05|1971.71|1971.71|1974.91|1974.91|1971.44|1971.44|0
1609235400000|2020-12-29 09:50:00|1971.49|1971.49|1976.32|1976.32|1976.65|1976.65|1971.28|1971.28|0
1609235700000|2020-12-29 09:55:00|1976|1976|1977.46|1977.46|1977.46|1977.46|1975.87|1975.87|0
1609236000000|2020-12-29 10:00:00|1977.68|1977.68|1979.89|1979.89|1979.97|1979.97|1976.33|1976.33|0
1609236300000|2020-12-29 10:05:00|1980|1980|1976.79|1976.79|1980.08|1980.08|1976.54|1976.54|0
1609236600000|2020-12-29 10:10:00|1976.89|1976.89|1978.81|1978.81|1979.28|1979.28|1976.89|1976.89|0
1609236900000|2020-12-29 10:15:00|1978.71|1978.71|1981.4|1981.4|1981.4|1981.4|1978.71|1978.71|0
1609237200000|2020-12-29 10:20:00|1981.12|1981.12|1980.34|1980.34|1981.12|1981.12|1980.17|1980.17|0
1609237500000|2020-12-29 10:25:00|1980.45|1980.45|1979.95|1979.95|1981.4|1981.4|1979.62|1979.62|0
1609237800000|2020-12-29 10:30:00|1979.83|1979.83|1979.03|1979.03|1979.83|1979.83|1978.49|1978.49|0
1609238100000|2020-12-29 10:35:00|1979.24|1979.24|1979.03|1979.03|1980.09|1980.09|1978.6|1978.6|0
1609238400000|2020-12-29 10:40:00|1979.06|1979.06|1976.69|1976.69|1979.78|1979.78|1976.69|1976.69|0
1609238700000|2020-12-29 10:45:00|1976.95|1976.95|1975.88|1975.88|1977.05|1977.05|1975.28|1975.28|0
1609239000000|2020-12-29 10:50:00|1975.74|1975.74|1976.67|1976.67|1978.24|1978.24|1975.24|1975.24|0
1609239300000|2020-12-29 10:55:00|1976.77|1976.77|1975.69|1975.69|1977.38|1977.38|1975.47|1975.47|0
1609239600000|2020-12-29 11:00:00|1975.06|1975.06|1976.38|1976.38|1976.64|1976.64|1974.34|1974.34|0
1609239900000|2020-12-29 11:05:00|1976.17|1976.17|1976.7|1976.7|1977.6|1977.6|1976.17|1976.17|0
1609240200000|2020-12-29 11:10:00|1976.84|1976.84|1978.03|1978.03|1978.25|1978.25|1976.63|1976.63|0
1609240500000|2020-12-29 11:15:00|1977.89|1977.89|1977.42|1977.42|1978.36|1978.36|1977.04|1977.04|0
1609240800000|2020-12-29 11:20:00|1977.7|1977.7|1977.22|1977.22|1978.05|1978.05|1977.22|1977.22|0
1609241100000|2020-12-29 11:25:00|1977.01|1977.01|1975.56|1975.56|1977.66|1977.66|1975.56|1975.56|0
1609241400000|2020-12-29 11:30:00|1975.72|1975.72|1975.35|1975.35|1976.06|1976.06|1975.24|1975.24|0
1609241700000|2020-12-29 11:35:00|1975.15|1975.15|1975.79|1975.79|1976.15|1976.15|1975.15|1975.15|0
1609242000000|2020-12-29 11:40:00|1975.93|1975.93|1974.8|1974.8|1976.32|1976.32|1974.8|1974.8|0
1609242300000|2020-12-29 11:45:00|1974.92|1974.92|1973.54|1973.54|1974.92|1974.92|1973.54|1973.54|0
1609242600000|2020-12-29 11:50:00|1973.27|1973.27|1973.28|1973.28|1973.28|1973.28|1972.47|1972.47|0
1609242900000|2020-12-29 11:55:00|1973.31|1973.31|1973.89|1973.89|1973.93|1973.93|1972.5|1972.5|0
1609243200000|2020-12-29 12:00:00|1974.11|1974.11|1973.13|1973.13|1974.26|1974.26|1973.02|1973.02|0
1609243500000|2020-12-29 12:05:00|1973.06|1973.06|1972.17|1972.17|1973.06|1973.06|1972.17|1972.17|0
1609243800000|2020-12-29 12:10:00|1972.38|1972.38|1971.51|1971.51|1972.65|1972.65|1970.7|1970.7|0
1609244100000|2020-12-29 12:15:00|1971.64|1971.64|1972.19|1972.19|1973.14|1973.14|1971.64|1971.64|0
1609244400000|2020-12-29 12:20:00|1972.09|1972.09|1971.82|1971.82|1972.09|1972.09|1971.59|1971.59|0
1609244700000|2020-12-29 12:25:00|1971.7|1971.7|1971.09|1971.09|1971.7|1971.7|1970.45|1970.45|0
1609245000000|2020-12-29 12:30:00|1971.21|1971.21|1972.24|1972.24|1972.24|1972.24|1971.07|1971.07|0
1609245300000|2020-12-29 12:35:00|1972.37|1972.37|1972.04|1972.04|1972.7|1972.7|1971.7|1971.7|0
1609245600000|2020-12-29 12:40:00|1972.01|1972.01|1970.64|1970.64|1972.01|1972.01|1969.98|1969.98|0
1609245900000|2020-12-29 12:45:00|1970.85|1970.85|1973.56|1973.56|1973.56|1973.56|1970.85|1970.85|0
1609246200000|2020-12-29 12:50:00|1973.42|1973.42|1970.64|1970.64|1973.42|1973.42|1970.16|1970.16|0
1609246500000|2020-12-29 12:55:00|1970.75|1970.75|1970.37|1970.37|1971.15|1971.15|1970.37|1970.37|0
1609246800000|2020-12-29 13:00:00|1970.24|1970.24|1969.83|1969.83|1970.29|1970.29|1969.39|1969.39|0
1609247100000|2020-12-29 13:05:00|1969.89|1969.89|1968.15|1968.15|1969.89|1969.89|1966.36|1966.36|0
1609247400000|2020-12-29 13:10:00|1967.95|1967.95|1972.21|1972.21|1972.21|1972.21|1967.95|1967.95|0
1609247700000|2020-12-29 13:15:00|1972.42|1972.42|1972.61|1972.61|1972.61|1972.61|1971.53|1971.53|0
1609248000000|2020-12-29 13:20:00|1972.82|1972.82|1970.02|1970.02|1972.96|1972.96|1970.02|1970.02|0
1609248300000|2020-12-29 13:25:00|1969.88|1969.88|1968.14|1968.14|1969.88|1969.88|1968.14|1968.14|0
1609248600000|2020-12-29 13:30:00|1968.25|1968.25|1967.82|1967.82|1969.44|1969.44|1967.46|1967.46|0
1609248900000|2020-12-29 13:35:00|1967.61|1967.61|1966.64|1966.64|1968.96|1968.96|1966.25|1966.25|0
1609249200000|2020-12-29 13:40:00|1966.9|1966.9|1965.59|1965.59|1967.56|1967.56|1965.59|1965.59|0
1609249500000|2020-12-29 13:45:00|1965.8|1965.8|1967.23|1967.23|1967.55|1967.55|1965.14|1965.14|0
1609249800000|2020-12-29 13:50:00|1967.02|1967.02|1968.19|1968.19|1968.19|1968.19|1966.13|1966.13|0
1609250100000|2020-12-29 13:55:00|1968.29|1968.29|1968.17|1968.17|1968.34|1968.34|1968.01|1968.01|0
1609250400000|2020-12-29 14:00:00|1968.38|1968.38|1968.92|1968.92|1969.46|1969.46|1967.93|1967.93|0
1609250700000|2020-12-29 14:05:00|1969.67|1969.67|1969.85|1969.85|1969.85|1969.85|1969.25|1969.25|0
1609251000000|2020-12-29 14:10:00|1970.44|1970.44|1969.18|1969.18|1970.75|1970.75|1969.18|1969.18|0
1609251300000|2020-12-29 14:15:00|1969.49|1969.49|1968.47|1968.47|1969.6|1969.6|1968.03|1968.03|0
1609251600000|2020-12-29 14:20:00|1968.57|1968.57|1968.7|1968.7|1969.94|1969.94|1968.02|1968.02|0
1609251900000|2020-12-29 14:25:00|1968.58|1968.58|1969.56|1969.56|1969.82|1969.82|1968.25|1968.25|0
1609252200000|2020-12-29 14:30:00|1969.43|1969.43|1971.57|1971.57|1972.7|1972.7|1969.43|1969.43|0
1609252500000|2020-12-29 14:35:00|1971.85|1971.85|1972.49|1972.49|1973.15|1973.15|1971.51|1971.51|0
1609252800000|2020-12-29 14:40:00|1972.55|1972.55|1971.82|1971.82|1973.45|1973.45|1971.55|1971.55|0
1609253100000|2020-12-29 14:45:00|1971.98|1971.98|1970.5|1970.5|1972.59|1972.59|1970.5|1970.5|0
1609253400000|2020-12-29 14:50:00|1970.53|1970.53|1969.49|1969.49|1970.53|1970.53|1968.47|1968.47|0
1609253700000|2020-12-29 14:55:00|1969.28|1969.28|1967.27|1967.27|1969.28|1969.28|1967.14|1967.14|0
1609254000000|2020-12-29 15:00:00|1967.06|1967.06|1967.85|1967.85|1967.85|1967.85|1966.97|1966.97|0
1609254300000|2020-12-29 15:05:00|1967.72|1967.72|1966.1|1966.1|1967.72|1967.72|1966.1|1966.1|0
1609254600000|2020-12-29 15:10:00|1965.96|1965.96|1961.34|1961.34|1966.03|1966.03|1961.34|1961.34|0
1609254900000|2020-12-29 15:15:00|1961.45|1961.45|1966.83|1966.83|1966.83|1966.83|1961.45|1961.45|0
1609255200000|2020-12-29 15:20:00|1966.96|1966.96|1968.63|1968.63|1969.03|1969.03|1966.96|1966.96|0
1609255500000|2020-12-29 15:25:00|1968.42|1968.42|1969.11|1969.11|1969.63|1969.63|1967.33|1967.33|0
1609255800000|2020-12-29 15:30:00|1968.98|1968.98|1968.65|1968.65|1969.33|1969.33|1968.44|1968.44|0
1609256100000|2020-12-29 15:35:00|1968.55|1968.55|1966.85|1966.85|1968.55|1968.55|1966.85|1966.85|0
1609256400000|2020-12-29 15:40:00|1966.64|1966.64|1966.52|1966.52|1967.21|1967.21|1965.72|1965.72|0
1609256700000|2020-12-29 15:45:00|1966.31|1966.31|1964.61|1964.61|1966.31|1966.31|1964|1964|0
1609257000000|2020-12-29 15:50:00|1964.82|1964.82|1963.28|1963.28|1964.82|1964.82|1962.89|1962.89|0
1609257300000|2020-12-29 15:55:00|1963.27|1963.27|1962.4|1962.4|1964.13|1964.13|1962.4|1962.4|0
1609257600000|2020-12-29 16:00:00|1962.5|1962.5|1962.91|1962.91|1963.46|1963.46|1962.31|1962.31|0
1609257900000|2020-12-29 16:05:00|1962.8|1962.8|1963.48|1963.48|1963.58|1963.58|1961.65|1961.65|0
1609258200000|2020-12-29 16:10:00|1963.37|1963.37|1962.77|1962.77|1963.6|1963.6|1961.17|1961.17|0
1609258500000|2020-12-29 16:15:00|1962.56|1962.56|1962.1|1962.1|1962.67|1962.67|1961.55|1961.55|0
1609258800000|2020-12-29 16:20:00|1962.21|1962.21|1963.55|1963.55|1964.6|1964.6|1962.21|1962.21|0
1609259100000|2020-12-29 16:25:00|1963.43|1963.43|1961.52|1961.52|1963.57|1963.57|1961.52|1961.52|0
1609316100000|2020-12-30 08:15:00|1958.24|1958.24|1959.55|1959.55|1959.65|1959.65|1956.65|1956.65|0
1609316400000|2020-12-30 08:20:00|1959.76|1959.76|1959.38|1959.38|1959.76|1959.76|1957.56|1957.56|0
1609316700000|2020-12-30 08:25:00|1959.05|1959.05|1958.03|1958.03|1960.47|1960.47|1958.03|1958.03|0
1609317000000|2020-12-30 08:30:00|1957.79|1957.79|1961.22|1961.22|1961.22|1961.22|1956.56|1956.56|0
1609317300000|2020-12-30 08:35:00|1961.52|1961.52|1961.19|1961.19|1961.68|1961.68|1960.34|1960.34|0
1609317600000|2020-12-30 08:40:00|1960.92|1960.92|1962.84|1962.84|1962.84|1962.84|1960.23|1960.23|0
1609317900000|2020-12-30 08:45:00|1962.2|1962.2|1961.49|1961.49|1963.5|1963.5|1960.85|1960.85|0
1609318200000|2020-12-30 08:50:00|1961.39|1961.39|1960.18|1960.18|1961.39|1961.39|1959.75|1959.75|0
1609318500000|2020-12-30 08:55:00|1959.76|1959.76|1962.29|1962.29|1962.29|1962.29|1959.4|1959.4|0
1609318800000|2020-12-30 09:00:00|1962.08|1962.08|1959.68|1959.68|1962.65|1962.65|1959.68|1959.68|0
1609319100000|2020-12-30 09:05:00|1959.41|1959.41|1959.94|1959.94|1959.94|1959.94|1958.78|1958.78|0
1609319400000|2020-12-30 09:10:00|1960.15|1960.15|1961.34|1961.34|1961.34|1961.34|1960.15|1960.15|0
1609319700000|2020-12-30 09:15:00|1961.44|1961.44|1960.86|1960.86|1961.98|1961.98|1960.86|1960.86|0
1609320000000|2020-12-30 09:20:00|1960.59|1960.59|1961.67|1961.67|1961.81|1961.81|1960.05|1960.05|0
1609320300000|2020-12-30 09:25:00|1961.43|1961.43|1960.17|1960.17|1962.19|1962.19|1959.8|1959.8|0
1609320600000|2020-12-30 09:30:00|1960.38|1960.38|1958.52|1958.52|1960.38|1960.38|1958|1958|0
1609320900000|2020-12-30 09:35:00|1958.74|1958.74|1957.48|1957.48|1958.74|1958.74|1957.46|1957.46|0
1609321200000|2020-12-30 09:40:00|1958.11|1958.11|1956.67|1956.67|1958.11|1958.11|1956.67|1956.67|0
1609321500000|2020-12-30 09:45:00|1956.51|1956.51|1956.54|1956.54|1957.76|1957.76|1956.5|1956.5|0
1609321800000|2020-12-30 09:50:00|1956.32|1956.32|1958.03|1958.03|1958.03|1958.03|1956.13|1956.13|0
1609322100000|2020-12-30 09:55:00|1957.81|1957.81|1955.76|1955.76|1957.81|1957.81|1955.65|1955.65|0
1609322400000|2020-12-30 10:00:00|1955.64|1955.64|1954.09|1954.09|1955.64|1955.64|1953.65|1953.65|0
1609322700000|2020-12-30 10:05:00|1953.89|1953.89|1953.65|1953.65|1954.07|1954.07|1953.28|1953.28|0
1609323000000|2020-12-30 10:10:00|1953.55|1953.55|1953.55|1953.55|1953.61|1953.61|1953.15|1953.15|0
1609323300000|2020-12-30 10:15:00|1953.69|1953.69|1954.53|1954.53|1954.53|1954.53|1953.08|1953.08|0
1609323600000|2020-12-30 10:20:00|1954.17|1954.17|1954.5|1954.5|1954.5|1954.5|1953.91|1953.91|0
1609323900000|2020-12-30 10:25:00|1954.37|1954.37|1952.91|1952.91|1954.37|1954.37|1952.11|1952.11|0
1609324200000|2020-12-30 10:30:00|1952.69|1952.69|1951.89|1951.89|1952.69|1952.69|1951.89|1951.89|0
1609324500000|2020-12-30 10:35:00|1951.68|1951.68|1951.39|1951.39|1951.89|1951.89|1951.14|1951.14|0
1609324800000|2020-12-30 10:40:00|1951.35|1951.35|1950.79|1950.79|1952.07|1952.07|1950.59|1950.59|0
1609325100000|2020-12-30 10:45:00|1950.53|1950.53|1949.68|1949.68|1951.22|1951.22|1949.66|1949.66|0
1609325400000|2020-12-30 10:50:00|1949.46|1949.46|1950.32|1950.32|1950.32|1950.32|1948.41|1948.41|0
1609325700000|2020-12-30 10:55:00|1950.11|1950.11|1949.8|1949.8|1950.57|1950.57|1949.62|1949.62|0
1609326000000|2020-12-30 11:00:00|1949.69|1949.69|1949.01|1949.01|1949.69|1949.69|1947.85|1947.85|0
1609326300000|2020-12-30 11:05:00|1949.07|1949.07|1948.74|1948.74|1949.67|1949.67|1947.9|1947.9|0
1609326600000|2020-12-30 11:10:00|1948.63|1948.63|1949.51|1949.51|1949.72|1949.72|1948.63|1948.63|0
1609326900000|2020-12-30 11:15:00|1949.72|1949.72|1948.84|1948.84|1949.83|1949.83|1948.84|1948.84|0
1609327200000|2020-12-30 11:20:00|1948.74|1948.74|1948.88|1948.88|1948.88|1948.88|1948.35|1948.35|0
1609327500000|2020-12-30 11:25:00|1948.95|1948.95|1950.08|1950.08|1950.08|1950.08|1948.95|1948.95|0
1609327800000|2020-12-30 11:30:00|1949.87|1949.87|1951.37|1951.37|1951.37|1951.37|1949.87|1949.87|0
1609328100000|2020-12-30 11:35:00|1951.28|1951.28|1951.1|1951.1|1951.43|1951.43|1951.1|1951.1|0
1609328400000|2020-12-30 11:40:00|1951.32|1951.32|1950.27|1950.27|1951.43|1951.43|1949.85|1949.85|0
1609328700000|2020-12-30 11:45:00|1950.38|1950.38|1949.16|1949.16|1950.4|1950.4|1949.16|1949.16|0
1609329000000|2020-12-30 11:50:00|1949.03|1949.03|1949.32|1949.32|1949.32|1949.32|1948.83|1948.83|0
1609329300000|2020-12-30 11:55:00|1949.53|1949.53|1949.06|1949.06|1949.53|1949.53|1948.75|1948.75|0
1609329600000|2020-12-30 12:00:00|1948.95|1948.95|1949.36|1949.36|1949.36|1949.36|1948.61|1948.61|0
1609329900000|2020-12-30 12:05:00|1949.47|1949.47|1949.05|1949.05|1949.47|1949.47|1949.05|1949.05|0
1609330200000|2020-12-30 12:10:00|1949.26|1949.26|1949.71|1949.71|1949.71|1949.71|1949.26|1949.26|0
1609330500000|2020-12-30 12:15:00|1949.44|1949.44|1948.7|1948.7|1949.44|1949.44|1948.41|1948.41|0
1609330800000|2020-12-30 12:20:00|1948.6|1948.6|1950.15|1950.15|1950.15|1950.15|1948.53|1948.53|0
1609331100000|2020-12-30 12:25:00|1949.93|1949.93|1949.41|1949.41|1950.09|1950.09|1949.41|1949.41|0
1609331400000|2020-12-30 12:30:00|1949.51|1949.51|1947.78|1947.78|1949.51|1949.51|1947.41|1947.41|0
1609331700000|2020-12-30 12:35:00|1948.26|1948.26|1948.27|1948.27|1948.47|1948.47|1947.7|1947.7|0
1609332000000|2020-12-30 12:40:00|1948.39|1948.39|1948.38|1948.38|1949.25|1949.25|1947.87|1947.87|0
1609332300000|2020-12-30 12:45:00|1948.19|1948.19|1947.58|1947.58|1948.19|1948.19|1947.37|1947.37|0
1609332600000|2020-12-30 12:50:00|1947.26|1947.26|1947.09|1947.09|1947.89|1947.89|1947.09|1947.09|0
1609332900000|2020-12-30 12:55:00|1947.06|1947.06|1947.93|1947.93|1948.28|1948.28|1947|1947|0
1609333200000|2020-12-30 13:00:00|1947.83|1947.83|1946.79|1946.79|1947.83|1947.83|1946.79|1946.79|0
1609333500000|2020-12-30 13:05:00|1946.98|1946.98|1947.53|1947.53|1947.75|1947.75|1946.77|1946.77|0
1609333800000|2020-12-30 13:10:00|1947.75|1947.75|1950.76|1950.76|1950.77|1950.77|1947.75|1947.75|0
1609334100000|2020-12-30 13:15:00|1950.48|1950.48|1950.3|1950.3|1950.83|1950.83|1950.14|1950.14|0
1609334400000|2020-12-30 13:20:00|1950.09|1950.09|1950.85|1950.85|1951.51|1951.51|1950.09|1950.09|0
1609334700000|2020-12-30 13:25:00|1950.88|1950.88|1949|1949|1950.88|1950.88|1949|1949|0
1609335000000|2020-12-30 13:30:00|1949.35|1949.35|1947.84|1947.84|1949.47|1949.47|1947.84|1947.84|0
1609335300000|2020-12-30 13:35:00|1947.57|1947.57|1948.09|1948.09|1948.41|1948.41|1947.57|1947.57|0
1609335600000|2020-12-30 13:40:00|1948.42|1948.42|1946.87|1946.87|1948.55|1948.55|1946.54|1946.54|0
1609335900000|2020-12-30 13:45:00|1946.66|1946.66|1945.79|1945.79|1947|1947|1945.57|1945.57|0
1609336200000|2020-12-30 13:50:00|1945.57|1945.57|1946.64|1946.64|1946.99|1946.99|1945.45|1945.45|0
1609336500000|2020-12-30 13:55:00|1946.54|1946.54|1945.79|1945.79|1946.76|1946.76|1945.79|1945.79|0
1609336800000|2020-12-30 14:00:00|1945.69|1945.69|1944.11|1944.11|1945.69|1945.69|1944.11|1944.11|0
1609337100000|2020-12-30 14:05:00|1944|1944|1944.98|1944.98|1945.19|1945.19|1943.78|1943.78|0
1609337400000|2020-12-30 14:10:00|1944.87|1944.87|1946.13|1946.13|1946.35|1946.35|1944.87|1944.87|0
1609337700000|2020-12-30 14:15:00|1946.24|1946.24|1946.31|1946.31|1946.54|1946.54|1946.2|1946.2|0
1609338000000|2020-12-30 14:20:00|1946.51|1946.51|1946.31|1946.31|1946.67|1946.67|1946.31|1946.31|0
1609338300000|2020-12-30 14:25:00|1946.21|1946.21|1945.75|1945.75|1946.21|1946.21|1944.04|1944.04|0
1609338600000|2020-12-30 14:30:00|1945.81|1945.81|1945.29|1945.29|1946.64|1946.64|1944.39|1944.39|0
1609338900000|2020-12-30 14:35:00|1945.17|1945.17|1945.04|1945.04|1945.55|1945.55|1944.79|1944.79|0
1609339200000|2020-12-30 14:40:00|1944.94|1944.94|1945.37|1945.37|1946.14|1946.14|1944.94|1944.94|0
1609339500000|2020-12-30 14:45:00|1945.05|1945.05|1944.62|1944.62|1945.16|1945.16|1944.04|1944.04|0
1609339800000|2020-12-30 14:50:00|1944.51|1944.51|1942.09|1942.09|1944.51|1944.51|1942.09|1942.09|0
1609340100000|2020-12-30 14:55:00|1941.99|1941.99|1941.71|1941.71|1943.34|1943.34|1941.42|1941.42|0
1609340400000|2020-12-30 15:00:00|1941.6|1941.6|1941.62|1941.62|1941.85|1941.85|1941.19|1941.19|0
1609340700000|2020-12-30 15:05:00|1941.4|1941.4|1940.77|1940.77|1941.4|1941.4|1939.8|1939.8|0
1609341000000|2020-12-30 15:10:00|1940.99|1940.99|1941.08|1941.08|1942.43|1942.43|1940.55|1940.55|0
1609341300000|2020-12-30 15:15:00|1940.87|1940.87|1942.92|1942.92|1943.18|1943.18|1940.35|1940.35|0
1609341600000|2020-12-30 15:20:00|1942.88|1942.88|1943.79|1943.79|1943.79|1943.79|1942.46|1942.46|0
1609341900000|2020-12-30 15:25:00|1943.76|1943.76|1942.27|1942.27|1943.76|1943.76|1941.79|1941.79|0
1609342200000|2020-12-30 15:30:00|1942.2|1942.2|1940.08|1940.08|1942.2|1942.2|1939.73|1939.73|0
1609342500000|2020-12-30 15:35:00|1939.96|1939.96|1935.51|1935.51|1939.96|1939.96|1934.38|1934.38|0
1609342800000|2020-12-30 15:40:00|1935.41|1935.41|1933.56|1933.56|1935.63|1935.63|1933.56|1933.56|0
1609343100000|2020-12-30 15:45:00|1933.29|1933.29|1932.67|1932.67|1933.29|1933.29|1930.02|1930.02|0
1609343400000|2020-12-30 15:50:00|1932.64|1932.64|1932.91|1932.91|1932.91|1932.91|1932|1932|0
1609343700000|2020-12-30 15:55:00|1933.04|1933.04|1934.54|1934.54|1934.79|1934.79|1932.99|1932.99|0
1609344000000|2020-12-30 16:00:00|1934.65|1934.65|1932.99|1932.99|1934.65|1934.65|1932.99|1932.99|0
1609344300000|2020-12-30 16:05:00|1932.77|1932.77|1933.48|1933.48|1933.6|1933.6|1932.32|1932.32|0
1609344600000|2020-12-30 16:10:00|1933.64|1933.64|1932.94|1932.94|1934.19|1934.19|1932.94|1932.94|0
1609344900000|2020-12-30 16:15:00|1932.66|1932.66|1931.21|1931.21|1932.93|1932.93|1931.11|1931.11|0
1609345200000|2020-12-30 16:20:00|1931.32|1931.32|1932.04|1932.04|1932.46|1932.46|1930.97|1930.97|0
1609345500000|2020-12-30 16:25:00|1931.93|1931.93|1927.48|1927.48|1931.93|1931.93|1927.25|1927.25|0
1609402500000|2020-12-31 08:15:00|1911.18|1911.18|1907.51|1907.51|1911.18|1911.18|1907.51|1907.51|0
1609402800000|2020-12-31 08:20:00|1907.62|1907.62|1911.71|1911.71|1911.83|1911.83|1907.41|1907.41|0
1609403100000|2020-12-31 08:25:00|1911.92|1911.92|1912.11|1912.11|1912.77|1912.77|1911.81|1911.81|0
1609403400000|2020-12-31 08:30:00|1911.84|1911.84|1913.38|1913.38|1913.99|1913.99|1911.2|1911.2|0
1609403700000|2020-12-31 08:35:00|1913.6|1913.6|1913.55|1913.55|1914.23|1914.23|1912.93|1912.93|0
1609404000000|2020-12-31 08:40:00|1913.67|1913.67|1913.44|1913.44|1914.09|1914.09|1912.48|1912.48|0
1609404300000|2020-12-31 08:45:00|1913.01|1913.01|1909.65|1909.65|1913.01|1913.01|1908.89|1908.89|0
1609404600000|2020-12-31 08:50:00|1909.53|1909.53|1910.29|1910.29|1910.75|1910.75|1909.34|1909.34|0
1609404900000|2020-12-31 08:55:00|1910.18|1910.18|1906.48|1906.48|1910.18|1910.18|1906.31|1906.31|0
1609405200000|2020-12-31 09:00:00|1906.45|1906.45|1907.82|1907.82|1907.94|1907.94|1906.26|1906.26|0
1609405500000|2020-12-31 09:05:00|1907.61|1907.61|1906.94|1906.94|1907.61|1907.61|1905.32|1905.32|0
1609405800000|2020-12-31 09:10:00|1906.72|1906.72|1907.49|1907.49|1908.32|1908.32|1906.58|1906.58|0
1609406100000|2020-12-31 09:15:00|1907.39|1907.39|1907.61|1907.61|1908.04|1908.04|1906.94|1906.94|0
1609406400000|2020-12-31 09:20:00|1907.48|1907.48|1906.98|1906.98|1907.48|1907.48|1906.34|1906.34|0
1609406700000|2020-12-31 09:25:00|1907.08|1907.08|1906.88|1906.88|1907.22|1907.22|1906.8|1906.8|0
1609407000000|2020-12-31 09:30:00|1906.85|1906.85|1906.49|1906.49|1907.01|1907.01|1905.99|1905.99|0
1609407300000|2020-12-31 09:35:00|1906.6|1906.6|1906.96|1906.96|1907.64|1907.64|1906.32|1906.32|0
1609407600000|2020-12-31 09:40:00|1906.75|1906.75|1905.64|1905.64|1907.14|1907.14|1905.64|1905.64|0
1609407900000|2020-12-31 09:45:00|1905.43|1905.43|1906.54|1906.54|1906.96|1906.96|1905.12|1905.12|0
1609408200000|2020-12-31 09:50:00|1906.75|1906.75|1905.36|1905.36|1907.35|1907.35|1905.36|1905.36|0
1609408500000|2020-12-31 09:55:00|1905.62|1905.62|1910.03|1910.03|1910.03|1910.03|1905.62|1905.62|0
1609408800000|2020-12-31 10:00:00|1909.82|1909.82|1909.57|1909.57|1910.52|1910.52|1909.35|1909.35|0
1609409100000|2020-12-31 10:05:00|1909.47|1909.47|1911.53|1911.53|1911.53|1911.53|1909.01|1909.01|0
1609409400000|2020-12-31 10:10:00|1911.67|1911.67|1913.81|1913.81|1913.81|1913.81|1911.67|1911.67|0
1609409700000|2020-12-31 10:15:00|1914.02|1914.02|1914.63|1914.63|1914.63|1914.63|1913.7|1913.7|0
1609410000000|2020-12-31 10:20:00|1914.76|1914.76|1915.24|1915.24|1915.87|1915.87|1914.72|1914.72|0
1609410300000|2020-12-31 10:25:00|1915.46|1915.46|1916.5|1916.5|1916.61|1916.61|1915.27|1915.27|0
1609410600000|2020-12-31 10:30:00|1916.62|1916.62|1915.73|1915.73|1916.94|1916.94|1915.51|1915.51|0
1609410900000|2020-12-31 10:35:00|1915.63|1915.63|1916.45|1916.45|1916.45|1916.45|1915.31|1915.31|0
1609411200000|2020-12-31 10:40:00|1916.56|1916.56|1916.44|1916.44|1918.11|1918.11|1916.44|1916.44|0
1609411500000|2020-12-31 10:45:00|1916.34|1916.34|1917.42|1917.42|1917.58|1917.58|1915.63|1915.63|0
1609411800000|2020-12-31 10:50:00|1917.68|1917.68|1917.49|1917.49|1918.44|1918.44|1916.94|1916.94|0
1609412100000|2020-12-31 10:55:00|1917.62|1917.62|1920.07|1920.07|1920.94|1920.94|1917.62|1917.62|0
1609412400000|2020-12-31 11:00:00|1920.26|1920.26|1918.09|1918.09|1921.54|1921.54|1918.09|1918.09|0
1609412700000|2020-12-31 11:05:00|1918.42|1918.42|1918.41|1918.41|1919.46|1919.46|1917.77|1917.77|0
1609413000000|2020-12-31 11:10:00|1918.62|1918.62|1918.29|1918.29|1919.08|1919.08|1917.59|1917.59|0
1609413300000|2020-12-31 11:15:00|1918.48|1918.48|1919.58|1919.58|1919.98|1919.98|1918.21|1918.21|0
1609413600000|2020-12-31 11:20:00|1920.11|1920.11|1921.78|1921.78|1923.37|1923.37|1920.11|1920.11|0
1609413900000|2020-12-31 11:25:00|1921.51|1921.51|1920.87|1920.87|1921.87|1921.87|1920.41|1920.41|0
1609414200000|2020-12-31 11:30:00|1920.6|1920.6|1922.31|1922.31|1923.06|1923.06|1919.86|1919.86|0
1609414500000|2020-12-31 11:35:00|1923.27|1923.27|1922.53|1922.53|1923.27|1923.27|1921.24|1921.24|0
1609414800000|2020-12-31 11:40:00|1922.22|1922.22|1922.69|1922.69|1923.62|1923.62|1922.01|1922.01|0
1609415100000|2020-12-31 11:45:00|1922.9|1922.9|1924.96|1924.96|1926.74|1926.74|1922.79|1922.79|0
1609415400000|2020-12-31 11:50:00|1924.58|1924.58|1923.42|1923.42|1924.58|1924.58|1922.76|1922.76|0
1609415700000|2020-12-31 11:55:00|1923.53|1923.53|1919.69|1919.69|1924.26|1924.26|1919.69|1919.69|0
1609416000000|2020-12-31 12:00:00|1920.32|1920.32|1920.2|1920.2|1921.13|1921.13|1919.93|1919.93|0
1609416300000|2020-12-31 12:05:00|1919.98|1919.98|1918.57|1918.57|1919.98|1919.98|1918.07|1918.07|0
1609416600000|2020-12-31 12:10:00|1918.36|1918.36|1919.67|1919.67|1921.1|1921.1|1918.36|1918.36|0
1609416900000|2020-12-31 12:15:00|1919.55|1919.55|1919.5|1919.5|1920.67|1920.67|1918.65|1918.65|0
1609417200000|2020-12-31 12:20:00|1920.78|1920.78|1917.68|1917.68|1921|1921|1917.43|1917.43|0
1609417500000|2020-12-31 12:25:00|1917.46|1917.46|1915.78|1915.78|1918.41|1918.41|1915.42|1915.42|0
1609748100000|2021-01-04 08:15:00|1947.78|1947.78|1951.18|1951.18|1951.18|1951.18|1945.68|1945.68|0
1609748400000|2021-01-04 08:20:00|1951.45|1951.45|1954.95|1954.95|1956.94|1956.94|1950.24|1950.24|0
1609748700000|2021-01-04 08:25:00|1955.22|1955.22|1957.97|1957.97|1960.21|1960.21|1955.22|1955.22|0
1609749000000|2021-01-04 08:30:00|1958.33|1958.33|1962.44|1962.44|1963.15|1963.15|1957.77|1957.77|0
1609749300000|2021-01-04 08:35:00|1962.17|1962.17|1960.47|1960.47|1962.57|1962.57|1960.03|1960.03|0
1609749600000|2021-01-04 08:40:00|1960.69|1960.69|1958.75|1958.75|1961.39|1961.39|1958.13|1958.13|0
1609749900000|2021-01-04 08:45:00|1958.91|1958.91|1959.67|1959.67|1960.22|1960.22|1956.1|1956.1|0
1609750200000|2021-01-04 08:50:00|1960.36|1960.36|1961.05|1961.05|1963.93|1963.93|1960.36|1960.36|0
1609750500000|2021-01-04 08:55:00|1960.73|1960.73|1958.91|1958.91|1962.14|1962.14|1958.91|1958.91|0
1609750800000|2021-01-04 09:00:00|1958.98|1958.98|1955.09|1955.09|1959.71|1959.71|1955.09|1955.09|0
1609751100000|2021-01-04 09:05:00|1955.2|1955.2|1951.4|1951.4|1955.2|1955.2|1950.18|1950.18|0
1609751400000|2021-01-04 09:10:00|1951.44|1951.44|1952.27|1952.27|1952.27|1952.27|1949.24|1949.24|0
1609751700000|2021-01-04 09:15:00|1952.39|1952.39|1956.14|1956.14|1956.14|1956.14|1952.39|1952.39|0
1609752000000|2021-01-04 09:20:00|1955.72|1955.72|1953.58|1953.58|1955.72|1955.72|1953.58|1953.58|0
1609752300000|2021-01-04 09:25:00|1953.36|1953.36|1954.63|1954.63|1954.92|1954.92|1952.77|1952.77|0
1609752600000|2021-01-04 09:30:00|1954.85|1954.85|1953.84|1953.84|1955.41|1955.41|1953.6|1953.6|0
1609752900000|2021-01-04 09:35:00|1953.96|1953.96|1958.11|1958.11|1958.11|1958.11|1953.78|1953.78|0
1609753200000|2021-01-04 09:40:00|1957.69|1957.69|1956.7|1956.7|1958.11|1958.11|1955.96|1955.96|0
1609753500000|2021-01-04 09:45:00|1957.1|1957.1|1955.48|1955.48|1958.57|1958.57|1955.48|1955.48|0
1609753800000|2021-01-04 09:50:00|1955.26|1955.26|1952.7|1952.7|1956.32|1956.32|1952.7|1952.7|0
1609754100000|2021-01-04 09:55:00|1953.12|1953.12|1951.23|1951.23|1953.12|1953.12|1951.17|1951.17|0
1609754400000|2021-01-04 10:00:00|1951.11|1951.11|1952.19|1952.19|1953.06|1953.06|1950.89|1950.89|0
1609754700000|2021-01-04 10:05:00|1951.98|1951.98|1953.84|1953.84|1954.9|1954.9|1951.98|1951.98|0
1609755000000|2021-01-04 10:10:00|1953.77|1953.77|1954.28|1954.28|1954.28|1954.28|1953.43|1953.43|0
1609755300000|2021-01-04 10:15:00|1954.07|1954.07|1951.98|1951.98|1954.45|1954.45|1951.98|1951.98|0
1609755600000|2021-01-04 10:20:00|1951.54|1951.54|1952.66|1952.66|1952.8|1952.8|1950.89|1950.89|0
1609755900000|2021-01-04 10:25:00|1952.87|1952.87|1951.08|1951.08|1952.98|1952.98|1951.08|1951.08|0
1609756200000|2021-01-04 10:30:00|1950.86|1950.86|1947.98|1947.98|1951.12|1951.12|1947.98|1947.98|0
1609756500000|2021-01-04 10:35:00|1947.77|1947.77|1948.38|1948.38|1948.84|1948.84|1946.72|1946.72|0
1609756800000|2021-01-04 10:40:00|1948.59|1948.59|1947.27|1947.27|1949.02|1949.02|1947.06|1947.06|0
1609757100000|2021-01-04 10:45:00|1947.17|1947.17|1948.41|1948.41|1948.41|1948.41|1946.67|1946.67|0
1609757400000|2021-01-04 10:50:00|1948.09|1948.09|1946.84|1946.84|1948.09|1948.09|1946.62|1946.62|0
1609757700000|2021-01-04 10:55:00|1946.63|1946.63|1946.66|1946.66|1946.66|1946.66|1945.85|1945.85|0
1609758000000|2021-01-04 11:00:00|1946.78|1946.78|1949.15|1949.15|1949.25|1949.25|1946.7|1946.7|0
1609758300000|2021-01-04 11:05:00|1949.02|1949.02|1950.06|1950.06|1950.87|1950.87|1948.81|1948.81|0
1609758600000|2021-01-04 11:10:00|1950.26|1950.26|1947.96|1947.96|1950.58|1950.58|1947.96|1947.96|0
1609758900000|2021-01-04 11:15:00|1948.12|1948.12|1947.68|1947.68|1948.84|1948.84|1947.04|1947.04|0
1609759200000|2021-01-04 11:20:00|1947.45|1947.45|1948.38|1948.38|1948.49|1948.49|1946.9|1946.9|0
1609759500000|2021-01-04 11:25:00|1948.49|1948.49|1948.65|1948.65|1949.49|1949.49|1948.11|1948.11|0
1609759800000|2021-01-04 11:30:00|1948.68|1948.68|1951.9|1951.9|1951.9|1951.9|1948.68|1948.68|0
1609760100000|2021-01-04 11:35:00|1951.93|1951.93|1950.65|1950.65|1951.93|1951.93|1950.65|1950.65|0
1609760400000|2021-01-04 11:40:00|1950.44|1950.44|1950.98|1950.98|1950.98|1950.98|1949.51|1949.51|0
1609760700000|2021-01-04 11:45:00|1951.19|1951.19|1952.28|1952.28|1952.81|1952.81|1951.19|1951.19|0
1609761000000|2021-01-04 11:50:00|1952.66|1952.66|1952.63|1952.63|1953.61|1953.61|1952.59|1952.59|0
1609761300000|2021-01-04 11:55:00|1952.84|1952.84|1951.28|1951.28|1953.05|1953.05|1951.28|1951.28|0
1609761600000|2021-01-04 12:00:00|1951.17|1951.17|1951.77|1951.77|1953.2|1953.2|1951.17|1951.17|0
1609761900000|2021-01-04 12:05:00|1951.5|1951.5|1950.9|1950.9|1951.98|1951.98|1950.9|1950.9|0
1609762200000|2021-01-04 12:10:00|1950.67|1950.67|1948.31|1948.31|1950.67|1950.67|1948.06|1948.06|0
1609762500000|2021-01-04 12:15:00|1948.03|1948.03|1945.78|1945.78|1948.03|1948.03|1945.78|1945.78|0
1609762800000|2021-01-04 12:20:00|1945.51|1945.51|1947.42|1947.42|1947.54|1947.54|1945.3|1945.3|0
1609763100000|2021-01-04 12:25:00|1947.15|1947.15|1948.35|1948.35|1948.52|1948.52|1947.15|1947.15|0
1609763400000|2021-01-04 12:30:00|1948.25|1948.25|1948.41|1948.41|1948.41|1948.41|1947.9|1947.9|0
1609763700000|2021-01-04 12:35:00|1948.66|1948.66|1948.35|1948.35|1949.55|1949.55|1948.14|1948.14|0
1609764000000|2021-01-04 12:40:00|1948.22|1948.22|1947.2|1947.2|1948.49|1948.49|1946.78|1946.78|0
1609764300000|2021-01-04 12:45:00|1947|1947|1946.56|1946.56|1947|1947|1946.25|1946.25|0
1609764600000|2021-01-04 12:50:00|1946.5|1946.5|1946.54|1946.54|1946.85|1946.85|1945.96|1945.96|0
1609764900000|2021-01-04 12:55:00|1946.75|1946.75|1946.48|1946.48|1946.91|1946.91|1946.17|1946.17|0
1609765200000|2021-01-04 13:00:00|1946.21|1946.21|1945.48|1945.48|1946.4|1946.4|1945.48|1945.48|0
1609765500000|2021-01-04 13:05:00|1945.9|1945.9|1945.36|1945.36|1945.9|1945.9|1944.87|1944.87|0
1609765800000|2021-01-04 13:10:00|1945.25|1945.25|1944.83|1944.83|1945.25|1945.25|1944.49|1944.49|0
1609766100000|2021-01-04 13:15:00|1945.1|1945.1|1944.09|1944.09|1945.23|1945.23|1943.85|1943.85|0
1609766400000|2021-01-04 13:20:00|1944.03|1944.03|1943.57|1943.57|1944.17|1944.17|1942.98|1942.98|0
1609766700000|2021-01-04 13:25:00|1943.79|1943.79|1943.2|1943.2|1944.43|1944.43|1942.79|1942.79|0
1609767000000|2021-01-04 13:30:00|1942.99|1942.99|1941.81|1941.81|1943.06|1943.06|1941.49|1941.49|0
1609767300000|2021-01-04 13:35:00|1941.93|1941.93|1945.28|1945.28|1945.5|1945.5|1941.72|1941.72|0
1609767600000|2021-01-04 13:40:00|1945.61|1945.61|1945.15|1945.15|1946.17|1946.17|1944.81|1944.81|0
1609767900000|2021-01-04 13:45:00|1944.94|1944.94|1945.5|1945.5|1946.08|1946.08|1944.87|1944.87|0
1609768200000|2021-01-04 13:50:00|1945.61|1945.61|1947.75|1947.75|1947.86|1947.86|1945.61|1945.61|0
1609768500000|2021-01-04 13:55:00|1947.65|1947.65|1946.32|1946.32|1947.65|1947.65|1946.04|1946.04|0
1609768800000|2021-01-04 14:00:00|1946.11|1946.11|1945.05|1945.05|1946.11|1946.11|1944.72|1944.72|0
1609769100000|2021-01-04 14:05:00|1944.84|1944.84|1942.86|1942.86|1944.84|1944.84|1942.66|1942.66|0
1609769400000|2021-01-04 14:10:00|1942.6|1942.6|1943.36|1943.36|1943.79|1943.79|1941.13|1941.13|0
1609769700000|2021-01-04 14:15:00|1943.14|1943.14|1942.59|1942.59|1943.74|1943.74|1942.58|1942.58|0
1609770000000|2021-01-04 14:20:00|1942.49|1942.49|1944.64|1944.64|1944.82|1944.82|1942.49|1942.49|0
1609770300000|2021-01-04 14:25:00|1944.75|1944.75|1943.59|1943.59|1945.07|1945.07|1943.26|1943.26|0
1609770600000|2021-01-04 14:30:00|1943.39|1943.39|1942.08|1942.08|1944.98|1944.98|1942.08|1942.08|0
1609770900000|2021-01-04 14:35:00|1941.98|1941.98|1942.11|1942.11|1942.36|1942.36|1941.16|1941.16|0
1609771200000|2021-01-04 14:40:00|1942.14|1942.14|1938.39|1938.39|1942.39|1942.39|1938.21|1938.21|0
1609771500000|2021-01-04 14:45:00|1938.49|1938.49|1937.53|1937.53|1938.75|1938.75|1936.31|1936.31|0
1609771800000|2021-01-04 14:50:00|1937.42|1937.42|1940.01|1940.01|1940.27|1940.27|1937.11|1937.11|0
1609772100000|2021-01-04 14:55:00|1940.17|1940.17|1940.53|1940.53|1941.84|1941.84|1940.14|1940.14|0
1609772400000|2021-01-04 15:00:00|1940.64|1940.64|1939.95|1939.95|1941.12|1941.12|1939.42|1939.42|0
1609772700000|2021-01-04 15:05:00|1939.73|1939.73|1942.07|1942.07|1942.3|1942.3|1939.03|1939.03|0
1609773000000|2021-01-04 15:10:00|1941.79|1941.79|1938.89|1938.89|1941.88|1941.88|1938.71|1938.71|0
1609773300000|2021-01-04 15:15:00|1938.62|1938.62|1937.39|1937.39|1939.08|1939.08|1937.39|1937.39|0
1609773600000|2021-01-04 15:20:00|1937.45|1937.45|1933.72|1933.72|1937.45|1937.45|1933.72|1933.72|0
1609773900000|2021-01-04 15:25:00|1933.98|1933.98|1935.32|1935.32|1935.32|1935.32|1933.51|1933.51|0
1609774200000|2021-01-04 15:30:00|1935.11|1935.11|1934.06|1934.06|1935.38|1935.38|1933.95|1933.95|0
1609774500000|2021-01-04 15:35:00|1934.28|1934.28|1931.29|1931.29|1934.44|1934.44|1931.29|1931.29|0
1609774800000|2021-01-04 15:40:00|1931.16|1931.16|1931.57|1931.57|1932.17|1932.17|1930.9|1930.9|0
1609775100000|2021-01-04 15:45:00|1931.35|1931.35|1932.36|1932.36|1932.36|1932.36|1929.51|1929.51|0
1609775400000|2021-01-04 15:50:00|1932.29|1932.29|1930.95|1930.95|1932.29|1932.29|1930.86|1930.86|0
1609775700000|2021-01-04 15:55:00|1931.06|1931.06|1926.42|1926.42|1931.06|1931.06|1926.3|1926.3|0
1609776000000|2021-01-04 16:00:00|1926.2|1926.2|1924.09|1924.09|1928.05|1928.05|1923.73|1923.73|0
1609776300000|2021-01-04 16:05:00|1924.2|1924.2|1921.85|1921.85|1924.95|1924.95|1921.64|1921.64|0
1609776600000|2021-01-04 16:10:00|1921.58|1921.58|1923.02|1923.02|1923.02|1923.02|1920.85|1920.85|0
1609776900000|2021-01-04 16:15:00|1922.74|1922.74|1923.51|1923.51|1923.51|1923.51|1920.34|1920.34|0
1609777200000|2021-01-04 16:20:00|1923.73|1923.73|1925.85|1925.85|1926.6|1926.6|1923.58|1923.58|0
1609777500000|2021-01-04 16:25:00|1925.74|1925.74|1926.68|1926.68|1928.38|1928.38|1925.59|1925.59|0
1609834500000|2021-01-05 08:15:00|1957.2|1957.2|1954.7|1954.7|1958.16|1958.16|1954.16|1954.16|0
1609834800000|2021-01-05 08:20:00|1954.8|1954.8|1950.64|1950.64|1954.92|1954.92|1950.17|1950.17|0
1609835100000|2021-01-05 08:25:00|1950.75|1950.75|1952.51|1952.51|1955.57|1955.57|1950.75|1950.75|0
1609835400000|2021-01-05 08:30:00|1952.77|1952.77|1958.15|1958.15|1959.44|1959.44|1951.97|1951.97|0
1609835700000|2021-01-05 08:35:00|1957.72|1957.72|1962.25|1962.25|1962.25|1962.25|1956.89|1956.89|0
1609836000000|2021-01-05 08:40:00|1962.69|1962.69|1961.74|1961.74|1963.07|1963.07|1960.76|1960.76|0
1609836300000|2021-01-05 08:45:00|1962.58|1962.58|1964.03|1964.03|1964.3|1964.3|1961.55|1961.55|0
1609836600000|2021-01-05 08:50:00|1963.77|1963.77|1967.23|1967.23|1967.23|1967.23|1960.96|1960.96|0
1609836900000|2021-01-05 08:55:00|1967.11|1967.11|1965.28|1965.28|1968.59|1968.59|1964.96|1964.96|0
1609837200000|2021-01-05 09:00:00|1964.73|1964.73|1961.93|1961.93|1965.57|1965.57|1961.51|1961.51|0
1609837500000|2021-01-05 09:05:00|1962.02|1962.02|1963.18|1963.18|1963.63|1963.63|1959.42|1959.42|0
1609837800000|2021-01-05 09:10:00|1962.52|1962.52|1962.7|1962.7|1965.08|1965.08|1961.82|1961.82|0
1609838100000|2021-01-05 09:15:00|1962.94|1962.94|1958.11|1958.11|1962.94|1962.94|1958.11|1958.11|0
1609838400000|2021-01-05 09:20:00|1958.54|1958.54|1957.37|1957.37|1959.03|1959.03|1955.93|1955.93|0
1609838700000|2021-01-05 09:25:00|1957.13|1957.13|1957.52|1957.52|1958.1|1958.1|1956.63|1956.63|0
1609839000000|2021-01-05 09:30:00|1957.63|1957.63|1957.33|1957.33|1957.63|1957.63|1956.07|1956.07|0
1609839300000|2021-01-05 09:35:00|1957.27|1957.27|1959.05|1959.05|1959.44|1959.44|1956.8|1956.8|0
1609839600000|2021-01-05 09:40:00|1959.12|1959.12|1960.47|1960.47|1960.75|1960.75|1958.88|1958.88|0
1609839900000|2021-01-05 09:45:00|1960.8|1960.8|1960.07|1960.07|1961.36|1961.36|1959.91|1959.91|0
1609840200000|2021-01-05 09:50:00|1959.93|1959.93|1959.96|1959.96|1960.03|1960.03|1958.63|1958.63|0
1609840500000|2021-01-05 09:55:00|1960.17|1960.17|1959.99|1959.99|1962.72|1962.72|1959.16|1959.16|0
1609840800000|2021-01-05 10:00:00|1960.32|1960.32|1958.64|1958.64|1961.04|1961.04|1958.42|1958.42|0
1609841100000|2021-01-05 10:05:00|1958.42|1958.42|1960.64|1960.64|1961.13|1961.13|1957.82|1957.82|0
1609841400000|2021-01-05 10:10:00|1960.53|1960.53|1960.34|1960.34|1960.53|1960.53|1959.5|1959.5|0
1609841700000|2021-01-05 10:15:00|1960.55|1960.55|1960.85|1960.85|1961.29|1961.29|1960.17|1960.17|0
1609842000000|2021-01-05 10:20:00|1960.96|1960.96|1961.18|1961.18|1961.78|1961.78|1960.26|1960.26|0
1609842300000|2021-01-05 10:25:00|1961.43|1961.43|1961.7|1961.7|1962.74|1962.74|1961.12|1961.12|0
1609842600000|2021-01-05 10:30:00|1962.13|1962.13|1961.49|1961.49|1962.56|1962.56|1961.39|1961.39|0
1609842900000|2021-01-05 10:35:00|1961.22|1961.22|1963.58|1963.58|1964.03|1964.03|1961.22|1961.22|0
1609843200000|2021-01-05 10:40:00|1964.01|1964.01|1964.13|1964.13|1964.51|1964.51|1963.37|1963.37|0
1609843500000|2021-01-05 10:45:00|1964.03|1964.03|1961.92|1961.92|1964.03|1964.03|1961.34|1961.34|0
1609843800000|2021-01-05 10:50:00|1962.03|1962.03|1963.53|1963.53|1963.53|1963.53|1961.7|1961.7|0
1609844100000|2021-01-05 10:55:00|1963.29|1963.29|1961.36|1961.36|1963.29|1963.29|1961.06|1961.06|0
1609844400000|2021-01-05 11:00:00|1961.47|1961.47|1960.86|1960.86|1961.68|1961.68|1959.85|1959.85|0
1609844700000|2021-01-05 11:05:00|1961.1|1961.1|1963.66|1963.66|1963.96|1963.96|1961.01|1961.01|0
1609845000000|2021-01-05 11:10:00|1963.92|1963.92|1963.39|1963.39|1963.92|1963.92|1962.8|1962.8|0
1609845300000|2021-01-05 11:15:00|1963.25|1963.25|1965.67|1965.67|1965.67|1965.67|1963.25|1963.25|0
1609845600000|2021-01-05 11:20:00|1965.54|1965.54|1962.65|1962.65|1966.07|1966.07|1961.75|1961.75|0
1609845900000|2021-01-05 11:25:00|1962.92|1962.92|1963|1963|1965.04|1965.04|1962.92|1962.92|0
1609846200000|2021-01-05 11:30:00|1963.11|1963.11|1959.95|1959.95|1963.39|1963.39|1958.56|1958.56|0
1609846500000|2021-01-05 11:35:00|1960.38|1960.38|1956.03|1956.03|1960.53|1960.53|1955.93|1955.93|0
1609846800000|2021-01-05 11:40:00|1956.22|1956.22|1957|1957|1957.11|1957.11|1955.09|1955.09|0
1609847100000|2021-01-05 11:45:00|1957.2|1957.2|1954.16|1954.16|1957.41|1957.41|1953.86|1953.86|0
1609847400000|2021-01-05 11:50:00|1954.43|1954.43|1955.25|1955.25|1955.25|1955.25|1952.42|1952.42|0
1609847700000|2021-01-05 11:55:00|1955.14|1955.14|1957.64|1957.64|1958.38|1958.38|1955.14|1955.14|0
1609848000000|2021-01-05 12:00:00|1957.74|1957.74|1960.05|1960.05|1960.05|1960.05|1957.38|1957.38|0
1609848300000|2021-01-05 12:05:00|1959.92|1959.92|1958.86|1958.86|1961.27|1961.27|1958.34|1958.34|0
1609848600000|2021-01-05 12:10:00|1958.97|1958.97|1959.62|1959.62|1959.81|1959.81|1958.65|1958.65|0
1609848900000|2021-01-05 12:15:00|1959.73|1959.73|1961.12|1961.12|1961.59|1961.59|1959.73|1959.73|0
1609849200000|2021-01-05 12:20:00|1960.98|1960.98|1960.59|1960.59|1961.4|1961.4|1960.31|1960.31|0
1609849500000|2021-01-05 12:25:00|1960.62|1960.62|1958.05|1958.05|1960.77|1960.77|1958.04|1958.04|0
1609849800000|2021-01-05 12:30:00|1957.94|1957.94|1957.67|1957.67|1958.08|1958.08|1956.32|1956.32|0
1609850100000|2021-01-05 12:35:00|1957.12|1957.12|1959.5|1959.5|1959.5|1959.5|1956.95|1956.95|0
1609850400000|2021-01-05 12:40:00|1959.44|1959.44|1958.41|1958.41|1959.44|1959.44|1957.93|1957.93|0
1609850700000|2021-01-05 12:45:00|1958.55|1958.55|1961.02|1961.02|1961.02|1961.02|1958.33|1958.33|0
1609851000000|2021-01-05 12:50:00|1960.58|1960.58|1961.46|1961.46|1961.93|1961.93|1960.22|1960.22|0
1609851300000|2021-01-05 12:55:00|1961.57|1961.57|1962.01|1962.01|1962.36|1962.36|1961.37|1961.37|0
1609851600000|2021-01-05 13:00:00|1961.9|1961.9|1962.44|1962.44|1964.23|1964.23|1961.9|1961.9|0
1609851900000|2021-01-05 13:05:00|1962.2|1962.2|1963.07|1963.07|1963.19|1963.19|1961.81|1961.81|0
1609852200000|2021-01-05 13:10:00|1963.18|1963.18|1962.95|1962.95|1963.43|1963.43|1962.23|1962.23|0
1609852500000|2021-01-05 13:15:00|1962.84|1962.84|1963.29|1963.29|1963.33|1963.33|1962.42|1962.42|0
1609852800000|2021-01-05 13:20:00|1963.18|1963.18|1963.65|1963.65|1964.02|1964.02|1962.96|1962.96|0
1609853100000|2021-01-05 13:25:00|1963.84|1963.84|1963.27|1963.27|1964.5|1964.5|1962.76|1962.76|0
1609853400000|2021-01-05 13:30:00|1963.49|1963.49|1963.84|1963.84|1963.95|1963.95|1962.58|1962.58|0
1609853700000|2021-01-05 13:35:00|1963.94|1963.94|1964.85|1964.85|1966.32|1966.32|1963.94|1963.94|0
1609854000000|2021-01-05 13:40:00|1965.06|1965.06|1966.29|1966.29|1966.29|1966.29|1965.06|1965.06|0
1609854300000|2021-01-05 13:45:00|1966.41|1966.41|1965.22|1965.22|1966.66|1966.66|1965.22|1965.22|0
1609854600000|2021-01-05 13:50:00|1964.69|1964.69|1965.7|1965.7|1965.7|1965.7|1964.5|1964.5|0
1609854900000|2021-01-05 13:55:00|1965.82|1965.82|1963.8|1963.8|1967.08|1967.08|1963.8|1963.8|0
1609855200000|2021-01-05 14:00:00|1963.53|1963.53|1964.08|1964.08|1964.3|1964.3|1961.55|1961.55|0
1609855500000|2021-01-05 14:05:00|1963.84|1963.84|1965.59|1965.59|1965.64|1965.64|1963.84|1963.84|0
1609855800000|2021-01-05 14:10:00|1965.33|1965.33|1967.97|1967.97|1968.19|1968.19|1964.6|1964.6|0
1609856100000|2021-01-05 14:15:00|1968.41|1968.41|1966.65|1966.65|1968.48|1968.48|1965.62|1965.62|0
1609856400000|2021-01-05 14:20:00|1966.53|1966.53|1966.08|1966.08|1967.54|1967.54|1965.5|1965.5|0
1609856700000|2021-01-05 14:25:00|1965.97|1965.97|1967.07|1967.07|1967.27|1967.27|1965.71|1965.71|0
1609857000000|2021-01-05 14:30:00|1967.04|1967.04|1966.02|1966.02|1967.04|1967.04|1964.68|1964.68|0
1609857300000|2021-01-05 14:35:00|1966.14|1966.14|1967.87|1967.87|1967.87|1967.87|1965.91|1965.91|0
1609857600000|2021-01-05 14:40:00|1967.98|1967.98|1965.94|1965.94|1969.34|1969.34|1965.94|1965.94|0
1609857900000|2021-01-05 14:45:00|1965.52|1965.52|1964.2|1964.2|1965.74|1965.74|1963.32|1963.32|0
1609858200000|2021-01-05 14:50:00|1964.33|1964.33|1966.07|1966.07|1966.07|1966.07|1963.51|1963.51|0
1609858500000|2021-01-05 14:55:00|1966.33|1966.33|1967.78|1967.78|1968.61|1968.61|1965.82|1965.82|0
1609858800000|2021-01-05 15:00:00|1967.99|1967.99|1967.01|1967.01|1970.32|1970.32|1965.62|1965.62|0
1609859100000|2021-01-05 15:05:00|1967.25|1967.25|1965.78|1965.78|1967.25|1967.25|1964.39|1964.39|0
1609859400000|2021-01-05 15:10:00|1965.75|1965.75|1967.86|1967.86|1967.98|1967.98|1965.52|1965.52|0
1609859700000|2021-01-05 15:15:00|1967.97|1967.97|1966.69|1966.69|1968.49|1968.49|1966.69|1966.69|0
1609860000000|2021-01-05 15:20:00|1966.76|1966.76|1968.66|1968.66|1968.66|1968.66|1965.74|1965.74|0
1609860300000|2021-01-05 15:25:00|1968.78|1968.78|1973.2|1973.2|1973.51|1973.51|1968.78|1968.78|0
1609860600000|2021-01-05 15:30:00|1973.31|1973.31|1972.44|1972.44|1973.73|1973.73|1970.58|1970.58|0
1609860900000|2021-01-05 15:35:00|1972.24|1972.24|1971.83|1971.83|1974.39|1974.39|1971.83|1971.83|0
1609861200000|2021-01-05 15:40:00|1971.72|1971.72|1969.62|1969.62|1971.97|1971.97|1969.62|1969.62|0
1609861500000|2021-01-05 15:45:00|1969.76|1969.76|1971.01|1971.01|1971.27|1971.27|1969.17|1969.17|0
1609861800000|2021-01-05 15:50:00|1971.37|1971.37|1970.31|1970.31|1972.19|1972.19|1970.31|1970.31|0
1609862100000|2021-01-05 15:55:00|1970.44|1970.44|1968.46|1968.46|1970.55|1970.55|1968.46|1968.46|0
1609862400000|2021-01-05 16:00:00|1968.67|1968.67|1970.18|1970.18|1970.39|1970.39|1968.67|1968.67|0
1609862700000|2021-01-05 16:05:00|1970.08|1970.08|1969.5|1969.5|1970.81|1970.81|1969.29|1969.29|0
1609863000000|2021-01-05 16:10:00|1969.39|1969.39|1968.5|1968.5|1969.79|1969.79|1967.64|1967.64|0
1609863300000|2021-01-05 16:15:00|1968.71|1968.71|1968|1968|1968.71|1968.71|1967.47|1967.47|0
1609863600000|2021-01-05 16:20:00|1967.9|1967.9|1968.25|1968.25|1968.76|1968.76|1967.9|1967.9|0
1609863900000|2021-01-05 16:25:00|1968.47|1968.47|1968.16|1968.16|1969.84|1969.84|1967.72|1967.72|0
1609920900000|2021-01-06 08:15:00|1955.72|1955.72|1952|1952|1958.24|1958.24|1950.96|1950.96|0
1609921200000|2021-01-06 08:20:00|1952.11|1952.11|1957.78|1957.78|1957.78|1957.78|1951.62|1951.62|0
1609921500000|2021-01-06 08:25:00|1958.33|1958.33|1960.4|1960.4|1960.97|1960.97|1956.89|1956.89|0
1609921800000|2021-01-06 08:30:00|1960.61|1960.61|1961.31|1961.31|1961.9|1961.9|1959.3|1959.3|0
1609922100000|2021-01-06 08:35:00|1960.88|1960.88|1957.95|1957.95|1960.88|1960.88|1957.63|1957.63|0
1609922400000|2021-01-06 08:40:00|1957.83|1957.83|1953.31|1953.31|1958.15|1958.15|1952.81|1952.81|0
1609922700000|2021-01-06 08:45:00|1953.41|1953.41|1951.34|1951.34|1954.16|1954.16|1951.34|1951.34|0
1609923000000|2021-01-06 08:50:00|1951.4|1951.4|1952.98|1952.98|1953.76|1953.76|1951.35|1951.35|0
1609923300000|2021-01-06 08:55:00|1953.09|1953.09|1951.64|1951.64|1953.09|1953.09|1951.01|1951.01|0
1609923600000|2021-01-06 09:00:00|1951.31|1951.31|1953.53|1953.53|1954.1|1954.1|1951.31|1951.31|0
1609923900000|2021-01-06 09:05:00|1953.31|1953.31|1954.58|1954.58|1955.73|1955.73|1952.23|1952.23|0
1609924200000|2021-01-06 09:10:00|1954.69|1954.69|1952.9|1952.9|1955.88|1955.88|1952.9|1952.9|0
1609924500000|2021-01-06 09:15:00|1953.14|1953.14|1951.6|1951.6|1953.43|1953.43|1951.6|1951.6|0
1609924800000|2021-01-06 09:20:00|1951.69|1951.69|1953.22|1953.22|1953.54|1953.54|1951.38|1951.38|0
1609925100000|2021-01-06 09:25:00|1953.43|1953.43|1952.69|1952.69|1953.55|1953.55|1951.49|1951.49|0
1609925400000|2021-01-06 09:30:00|1952.91|1952.91|1954.72|1954.72|1954.73|1954.73|1952.91|1952.91|0
1609925700000|2021-01-06 09:35:00|1954.61|1954.61|1954.09|1954.09|1954.72|1954.72|1953.62|1953.62|0
1609926000000|2021-01-06 09:40:00|1954.2|1954.2|1954.7|1954.7|1955.16|1955.16|1953.73|1953.73|0
1609926300000|2021-01-06 09:45:00|1954.81|1954.81|1958.27|1958.27|1958.27|1958.27|1954.81|1954.81|0
1609926600000|2021-01-06 09:50:00|1958.37|1958.37|1959.49|1959.49|1961.75|1961.75|1958.37|1958.37|0
1609926900000|2021-01-06 09:55:00|1959.28|1959.28|1959.45|1959.45|1960.17|1960.17|1959.28|1959.28|0
1609927200000|2021-01-06 10:00:00|1959.03|1959.03|1959.66|1959.66|1960.31|1960.31|1959.03|1959.03|0
1609927500000|2021-01-06 10:05:00|1959.75|1959.75|1960.41|1960.41|1960.41|1960.41|1959.75|1959.75|0
1609927800000|2021-01-06 10:10:00|1960.52|1960.52|1958.58|1958.58|1960.52|1960.52|1957.85|1957.85|0
1609928100000|2021-01-06 10:15:00|1959.11|1959.11|1959.8|1959.8|1960.43|1960.43|1958.69|1958.69|0
1609928400000|2021-01-06 10:20:00|1959.96|1959.96|1962.78|1962.78|1962.91|1962.91|1959.96|1959.96|0
1609928700000|2021-01-06 10:25:00|1963.02|1963.02|1961.49|1961.49|1963.58|1963.58|1961.46|1961.46|0
1609929000000|2021-01-06 10:30:00|1961.38|1961.38|1964.22|1964.22|1964.48|1964.48|1961.38|1961.38|0
1609929300000|2021-01-06 10:35:00|1964|1964|1961.9|1961.9|1964.54|1964.54|1961.77|1961.77|0
1609929600000|2021-01-06 10:40:00|1962.12|1962.12|1961.08|1961.08|1963.28|1963.28|1961.08|1961.08|0
1609929900000|2021-01-06 10:45:00|1960.8|1960.8|1961.03|1961.03|1961.75|1961.75|1959.92|1959.92|0
1609930200000|2021-01-06 10:50:00|1960.77|1960.77|1959.69|1959.69|1960.77|1960.77|1959.01|1959.01|0
1609930500000|2021-01-06 10:55:00|1959.47|1959.47|1959.18|1959.18|1959.69|1959.69|1957.03|1957.03|0
1609930800000|2021-01-06 11:00:00|1959.11|1959.11|1956.32|1956.32|1959.82|1959.82|1956.1|1956.1|0
1609931100000|2021-01-06 11:05:00|1956.43|1956.43|1958.48|1958.48|1959.76|1959.76|1956.28|1956.28|0
1609931400000|2021-01-06 11:10:00|1958.75|1958.75|1959.17|1959.17|1960.37|1960.37|1958.61|1958.61|0
1609931700000|2021-01-06 11:15:00|1958.77|1958.77|1957.08|1957.08|1958.77|1958.77|1956.35|1956.35|0
1609932000000|2021-01-06 11:20:00|1957.19|1957.19|1959.03|1959.03|1959.38|1959.38|1956.32|1956.32|0
1609932300000|2021-01-06 11:25:00|1958.77|1958.77|1961.27|1961.27|1962.3|1962.3|1958.77|1958.77|0
1609932600000|2021-01-06 11:30:00|1961.3|1961.3|1960.83|1960.83|1961.56|1961.56|1960.45|1960.45|0
1609932900000|2021-01-06 11:35:00|1960.61|1960.61|1957.44|1957.44|1961.03|1961.03|1957.02|1957.02|0
1609933200000|2021-01-06 11:40:00|1957.47|1957.47|1957.23|1957.23|1958.5|1958.5|1957.23|1957.23|0
1609933500000|2021-01-06 11:45:00|1957.44|1957.44|1955.45|1955.45|1957.62|1957.62|1955.06|1955.06|0
1609933800000|2021-01-06 11:50:00|1955.34|1955.34|1955.03|1955.03|1956.27|1956.27|1954.21|1954.21|0
1609934100000|2021-01-06 11:55:00|1955.09|1955.09|1954.53|1954.53|1955.67|1955.67|1954.53|1954.53|0
1609934400000|2021-01-06 12:00:00|1954.74|1954.74|1954.56|1954.56|1954.79|1954.79|1953.69|1953.69|0
1609934700000|2021-01-06 12:05:00|1954.82|1954.82|1954.66|1954.66|1954.94|1954.94|1953.36|1953.36|0
1609935000000|2021-01-06 12:10:00|1954.56|1954.56|1955.65|1955.65|1955.65|1955.65|1953.63|1953.63|0
1609935300000|2021-01-06 12:15:00|1955.44|1955.44|1959.2|1959.2|1959.74|1959.74|1955.38|1955.38|0
1609935600000|2021-01-06 12:20:00|1959.34|1959.34|1956.58|1956.58|1959.44|1959.44|1955.67|1955.67|0
1609935900000|2021-01-06 12:25:00|1956.73|1956.73|1956.57|1956.57|1956.99|1956.99|1954.68|1954.68|0
1609936200000|2021-01-06 12:30:00|1956.21|1956.21|1957.16|1957.16|1957.62|1957.62|1955.3|1955.3|0
1609936500000|2021-01-06 12:35:00|1957.28|1957.28|1956.01|1956.01|1957.65|1957.65|1955.71|1955.71|0
1609936800000|2021-01-06 12:40:00|1956.14|1956.14|1955.56|1955.56|1956.53|1956.53|1955.37|1955.37|0
1609937100000|2021-01-06 12:45:00|1955.78|1955.78|1954.74|1954.74|1955.89|1955.89|1954.74|1954.74|0
1609937400000|2021-01-06 12:50:00|1954.85|1954.85|1956.09|1956.09|1960.08|1960.08|1954.85|1954.85|0
1609937700000|2021-01-06 12:55:00|1956.53|1956.53|1957.6|1957.6|1957.6|1957.6|1955.24|1955.24|0
1609938000000|2021-01-06 13:00:00|1957.36|1957.36|1961.63|1961.63|1961.63|1961.63|1957.36|1957.36|0
1609938300000|2021-01-06 13:05:00|1961.75|1961.75|1959.51|1959.51|1961.75|1961.75|1959.11|1959.11|0
1609938600000|2021-01-06 13:10:00|1959.62|1959.62|1958.73|1958.73|1960.52|1960.52|1958.67|1958.67|0
1609938900000|2021-01-06 13:15:00|1958.84|1958.84|1957.35|1957.35|1959.58|1959.58|1957.35|1957.35|0
1609939200000|2021-01-06 13:20:00|1957.67|1957.67|1958.35|1958.35|1958.35|1958.35|1957.46|1957.46|0
1609939500000|2021-01-06 13:25:00|1958.23|1958.23|1957.25|1957.25|1958.23|1958.23|1956.85|1956.85|0
1609939800000|2021-01-06 13:30:00|1957.45|1957.45|1956.88|1956.88|1958.3|1958.3|1956.88|1956.88|0
1609940100000|2021-01-06 13:35:00|1956.77|1956.77|1953.31|1953.31|1956.77|1956.77|1952.79|1952.79|0
1609940400000|2021-01-06 13:40:00|1953.53|1953.53|1952.16|1952.16|1953.93|1953.93|1951.68|1951.68|0
1609940700000|2021-01-06 13:45:00|1951.94|1951.94|1948.26|1948.26|1951.94|1951.94|1947.5|1947.5|0
1609941000000|2021-01-06 13:50:00|1948.07|1948.07|1949.33|1949.33|1950.04|1950.04|1947.56|1947.56|0
1609941300000|2021-01-06 13:55:00|1949.55|1949.55|1952.6|1952.6|1952.6|1952.6|1949.17|1949.17|0
1609941600000|2021-01-06 14:00:00|1952.49|1952.49|1951.61|1951.61|1952.96|1952.96|1950.52|1950.52|0
1609941900000|2021-01-06 14:05:00|1951.82|1951.82|1950.92|1950.92|1952.17|1952.17|1950.5|1950.5|0
1609942200000|2021-01-06 14:10:00|1951.03|1951.03|1948.47|1948.47|1952.02|1952.02|1948.47|1948.47|0
1609942500000|2021-01-06 14:15:00|1948.68|1948.68|1949.41|1949.41|1951.1|1951.1|1948.54|1948.54|0
1609942800000|2021-01-06 14:20:00|1949.68|1949.68|1950.69|1950.69|1950.69|1950.69|1949.52|1949.52|0
1609943100000|2021-01-06 14:25:00|1950.53|1950.53|1953.4|1953.4|1953.64|1953.64|1950.01|1950.01|0
1609943400000|2021-01-06 14:30:00|1953.6|1953.6|1952.16|1952.16|1957.52|1957.52|1951.83|1951.83|0
1609943700000|2021-01-06 14:35:00|1951.19|1951.19|1955.18|1955.18|1956.13|1956.13|1950.97|1950.97|0
1609944000000|2021-01-06 14:40:00|1955.1|1955.1|1954.87|1954.87|1956.79|1956.79|1953.77|1953.77|0
1609944300000|2021-01-06 14:45:00|1954.97|1954.97|1957.67|1957.67|1958.11|1958.11|1954.48|1954.48|0
1609944600000|2021-01-06 14:50:00|1957.88|1957.88|1960.05|1960.05|1960.11|1960.11|1957.88|1957.88|0
1609944900000|2021-01-06 14:55:00|1959.84|1959.84|1960.82|1960.82|1962.41|1962.41|1959.84|1959.84|0
1609945200000|2021-01-06 15:00:00|1960.93|1960.93|1959.14|1959.14|1961.8|1961.8|1958.71|1958.71|0
1609945500000|2021-01-06 15:05:00|1958.93|1958.93|1959.3|1959.3|1959.76|1959.76|1958.49|1958.49|0
1609945800000|2021-01-06 15:10:00|1959.27|1959.27|1958.51|1958.51|1959.73|1959.73|1958.36|1958.36|0
1609946100000|2021-01-06 15:15:00|1958.76|1958.76|1959.13|1959.13|1961.35|1961.35|1958.76|1958.76|0
1609946400000|2021-01-06 15:20:00|1959.1|1959.1|1959.67|1959.67|1960.51|1960.51|1958.76|1958.76|0
1609946700000|2021-01-06 15:25:00|1959.61|1959.61|1958.28|1958.28|1959.61|1959.61|1958.18|1958.18|0
1609947000000|2021-01-06 15:30:00|1958.38|1958.38|1956.22|1956.22|1958.56|1958.56|1956.11|1956.11|0
1609947300000|2021-01-06 15:35:00|1956.26|1956.26|1955.01|1955.01|1956.45|1956.45|1953.75|1953.75|0
1609947600000|2021-01-06 15:40:00|1954.9|1954.9|1958.79|1958.79|1958.98|1958.98|1954.53|1954.53|0
1609947900000|2021-01-06 15:45:00|1958.9|1958.9|1960.29|1960.29|1960.99|1960.99|1958.6|1958.6|0
1609948200000|2021-01-06 15:50:00|1960.35|1960.35|1959.36|1959.36|1961.16|1961.16|1959.36|1959.36|0
1609948500000|2021-01-06 15:55:00|1959.24|1959.24|1958.69|1958.69|1959.87|1959.87|1958.18|1958.18|0
1609948800000|2021-01-06 16:00:00|1958.35|1958.35|1959.42|1959.42|1960.46|1960.46|1958.1|1958.1|0
1609949100000|2021-01-06 16:05:00|1959.15|1959.15|1960.36|1960.36|1960.36|1960.36|1958.67|1958.67|0
1609949400000|2021-01-06 16:10:00|1960.57|1960.57|1960.49|1960.49|1962.54|1962.54|1960.28|1960.28|0
1609949700000|2021-01-06 16:15:00|1960.73|1960.73|1961.18|1961.18|1961.63|1961.63|1960.01|1960.01|0
1609950000000|2021-01-06 16:20:00|1960.74|1960.74|1961.64|1961.64|1961.67|1961.67|1960.29|1960.29|0
1609950300000|2021-01-06 16:25:00|1961.75|1961.75|1961.11|1961.11|1963.66|1963.66|1961.05|1961.05|0
1610007300000|2021-01-07 08:15:00|1955.96|1955.96|1954.31|1954.31|1957.33|1957.33|1954.31|1954.31|0
1610007600000|2021-01-07 08:20:00|1954.1|1954.1|1957.13|1957.13|1957.4|1957.4|1952.63|1952.63|0
1610007900000|2021-01-07 08:25:00|1956.58|1956.58|1952.91|1952.91|1956.58|1956.58|1952.91|1952.91|0
1610008200000|2021-01-07 08:30:00|1952.69|1952.69|1944.08|1944.08|1952.69|1952.69|1943.65|1943.65|0
1610008500000|2021-01-07 08:35:00|1944.19|1944.19|1948.68|1948.68|1948.68|1948.68|1943.61|1943.61|0
1610008800000|2021-01-07 08:40:00|1949.07|1949.07|1950.92|1950.92|1951.04|1951.04|1948.37|1948.37|0
1610009100000|2021-01-07 08:45:00|1951.14|1951.14|1949.65|1949.65|1952.16|1952.16|1949.65|1949.65|0
1610009400000|2021-01-07 08:50:00|1949.41|1949.41|1944.59|1944.59|1949.85|1949.85|1944.59|1944.59|0
1610009700000|2021-01-07 08:55:00|1944.38|1944.38|1946.02|1946.02|1946.3|1946.3|1944.2|1944.2|0
1610010000000|2021-01-07 09:00:00|1945.81|1945.81|1945.7|1945.7|1946.02|1946.02|1944.45|1944.45|0
1610010300000|2021-01-07 09:05:00|1945.92|1945.92|1947.51|1947.51|1948.22|1948.22|1945.47|1945.47|0
1610010600000|2021-01-07 09:10:00|1947.72|1947.72|1946.73|1946.73|1947.72|1947.72|1945.09|1945.09|0
1610010900000|2021-01-07 09:15:00|1946.66|1946.66|1946.06|1946.06|1947.27|1947.27|1946.06|1946.06|0
1610011200000|2021-01-07 09:20:00|1946.27|1946.27|1944.17|1944.17|1946.37|1946.37|1944.11|1944.11|0
1610011500000|2021-01-07 09:25:00|1944.39|1944.39|1945.04|1945.04|1945.14|1945.14|1943.8|1943.8|0
1610011800000|2021-01-07 09:30:00|1945.25|1945.25|1945.47|1945.47|1945.9|1945.9|1943.8|1943.8|0
1610012100000|2021-01-07 09:35:00|1945.91|1945.91|1945.94|1945.94|1945.94|1945.94|1944.99|1944.99|0
1610012400000|2021-01-07 09:40:00|1945.51|1945.51|1944.26|1944.26|1946.69|1946.69|1944.26|1944.26|0
1610012700000|2021-01-07 09:45:00|1944.14|1944.14|1944.72|1944.72|1944.84|1944.84|1943.57|1943.57|0
1610013000000|2021-01-07 09:50:00|1944.84|1944.84|1944.76|1944.76|1945.28|1945.28|1943.62|1943.62|0
1610013300000|2021-01-07 09:55:00|1944.13|1944.13|1945.26|1945.26|1945.89|1945.89|1943.78|1943.78|0
1610013600000|2021-01-07 10:00:00|1945.14|1945.14|1943.08|1943.08|1945.7|1945.7|1943.08|1943.08|0
1610013900000|2021-01-07 10:05:00|1942.95|1942.95|1943.5|1943.5|1943.69|1943.69|1941.91|1941.91|0
1610014200000|2021-01-07 10:10:00|1943.41|1943.41|1943.02|1943.02|1943.63|1943.63|1942.21|1942.21|0
1610014500000|2021-01-07 10:15:00|1943.23|1943.23|1943.9|1943.9|1944.27|1944.27|1942.96|1942.96|0
1610014800000|2021-01-07 10:20:00|1944.17|1944.17|1945.2|1945.2|1945.6|1945.6|1944.17|1944.17|0
1610015100000|2021-01-07 10:25:00|1945.42|1945.42|1944.87|1944.87|1945.42|1945.42|1944.77|1944.77|0
1610015400000|2021-01-07 10:30:00|1944.66|1944.66|1945.48|1945.48|1945.48|1945.48|1943.87|1943.87|0
1610015700000|2021-01-07 10:35:00|1945.59|1945.59|1947.6|1947.6|1947.6|1947.6|1945.21|1945.21|0
1610016000000|2021-01-07 10:40:00|1947.81|1947.81|1945.82|1945.82|1947.81|1947.81|1945.71|1945.71|0
1610016300000|2021-01-07 10:45:00|1945.93|1945.93|1943.89|1943.89|1946.4|1946.4|1943.89|1943.89|0
1610016600000|2021-01-07 10:50:00|1943.62|1943.62|1941.87|1941.87|1943.62|1943.62|1941.33|1941.33|0
1610016900000|2021-01-07 10:55:00|1941.44|1941.44|1941.52|1941.52|1942.43|1942.43|1941.44|1941.44|0
1610017200000|2021-01-07 11:00:00|1940.77|1940.77|1941.74|1941.74|1941.95|1941.95|1939.64|1939.64|0
1610017500000|2021-01-07 11:05:00|1942.15|1942.15|1942.93|1942.93|1943.39|1943.39|1941.9|1941.9|0
1610017800000|2021-01-07 11:10:00|1943.15|1943.15|1945.17|1945.17|1945.18|1945.18|1943.15|1943.15|0
1610018100000|2021-01-07 11:15:00|1944.95|1944.95|1945.74|1945.74|1946.33|1946.33|1944.41|1944.41|0
1610018400000|2021-01-07 11:20:00|1945.84|1945.84|1946.02|1946.02|1946.29|1946.29|1945.76|1945.76|0
1610018700000|2021-01-07 11:25:00|1946.05|1946.05|1945.85|1945.85|1946.26|1946.26|1945.57|1945.57|0
1610019000000|2021-01-07 11:30:00|1945.74|1945.74|1943.93|1943.93|1945.74|1945.74|1943.93|1943.93|0
1610019300000|2021-01-07 11:35:00|1943.82|1943.82|1944.19|1944.19|1944.31|1944.31|1943.08|1943.08|0
1610019600000|2021-01-07 11:40:00|1944.3|1944.3|1943.35|1943.35|1945.23|1945.23|1943.35|1943.35|0
1610019900000|2021-01-07 11:45:00|1943.14|1943.14|1947.66|1947.66|1947.87|1947.87|1942.87|1942.87|0
1610020200000|2021-01-07 11:50:00|1947.77|1947.77|1945.78|1945.78|1947.89|1947.89|1945.68|1945.68|0
1610020500000|2021-01-07 11:55:00|1945.9|1945.9|1946.65|1946.65|1946.65|1946.65|1945.08|1945.08|0
1610020800000|2021-01-07 12:00:00|1946.54|1946.54|1946.1|1946.1|1946.75|1946.75|1945.39|1945.39|0
1610021100000|2021-01-07 12:05:00|1946.43|1946.43|1947.13|1947.13|1947.19|1947.19|1946.06|1946.06|0
1610021400000|2021-01-07 12:10:00|1947.35|1947.35|1947.47|1947.47|1947.47|1947.47|1946.83|1946.83|0
1610021700000|2021-01-07 12:15:00|1947.4|1947.4|1946.69|1946.69|1947.4|1947.4|1946.58|1946.58|0
1610022000000|2021-01-07 12:20:00|1946.59|1946.59|1945.28|1945.28|1946.59|1946.59|1945.28|1945.28|0
1610022300000|2021-01-07 12:25:00|1945.17|1945.17|1943.64|1943.64|1945.6|1945.6|1943.37|1943.37|0
1610022600000|2021-01-07 12:30:00|1943.86|1943.86|1943.8|1943.8|1944.61|1944.61|1943.26|1943.26|0
1610022900000|2021-01-07 12:35:00|1943.58|1943.58|1942.01|1942.01|1943.58|1943.58|1941.18|1941.18|0
1610023200000|2021-01-07 12:40:00|1941.75|1941.75|1942.57|1942.57|1942.67|1942.67|1940.78|1940.78|0
1610023500000|2021-01-07 12:45:00|1942.68|1942.68|1940.17|1940.17|1942.89|1942.89|1939.91|1939.91|0
1610023800000|2021-01-07 12:50:00|1940.39|1940.39|1941.25|1941.25|1941.36|1941.36|1940.17|1940.17|0
1610024100000|2021-01-07 12:55:00|1941.47|1941.47|1942.79|1942.79|1943.02|1943.02|1941.47|1941.47|0
1610024400000|2021-01-07 13:00:00|1942.89|1942.89|1940.92|1940.92|1942.89|1942.89|1940.22|1940.22|0
1610024700000|2021-01-07 13:05:00|1940.7|1940.7|1939.41|1939.41|1941.54|1941.54|1939.2|1939.2|0
1610025000000|2021-01-07 13:10:00|1939.78|1939.78|1941.56|1941.56|1942.15|1942.15|1939.62|1939.62|0
1610025300000|2021-01-07 13:15:00|1941.53|1941.53|1942.3|1942.3|1942.3|1942.3|1941.11|1941.11|0
1610025600000|2021-01-07 13:20:00|1943|1943|1940.21|1940.21|1943|1943|1939.68|1939.68|0
1610025900000|2021-01-07 13:25:00|1940.1|1940.1|1938.82|1938.82|1940.56|1940.56|1938.73|1938.73|0
1610026200000|2021-01-07 13:30:00|1939.04|1939.04|1938.76|1938.76|1939.06|1939.06|1938.16|1938.16|0
1610026500000|2021-01-07 13:35:00|1938.87|1938.87|1939.57|1939.57|1939.67|1939.67|1938.42|1938.42|0
1610026800000|2021-01-07 13:40:00|1939.46|1939.46|1940.68|1940.68|1941.21|1941.21|1938.57|1938.57|0
1610027100000|2021-01-07 13:45:00|1940.57|1940.57|1942.09|1942.09|1942.13|1942.13|1939.75|1939.75|0
1610027400000|2021-01-07 13:50:00|1942.3|1942.3|1941.21|1941.21|1942.3|1942.3|1941.21|1941.21|0
1610027700000|2021-01-07 13:55:00|1941.15|1941.15|1940.59|1940.59|1941.26|1941.26|1940|1940|0
1610028000000|2021-01-07 14:00:00|1940.7|1940.7|1940.95|1940.95|1941.59|1941.59|1939.88|1939.88|0
1610028300000|2021-01-07 14:05:00|1941.17|1941.17|1938.2|1938.2|1941.34|1941.34|1938.15|1938.15|0
1610028600000|2021-01-07 14:10:00|1938.41|1938.41|1939.33|1939.33|1940.18|1940.18|1937.98|1937.98|0
1610028900000|2021-01-07 14:15:00|1939.12|1939.12|1938.06|1938.06|1939.24|1939.24|1938.02|1938.02|0
1610029200000|2021-01-07 14:20:00|1938.27|1938.27|1939.11|1939.11|1939.14|1939.14|1937.25|1937.25|0
1610029500000|2021-01-07 14:25:00|1939|1939|1940.54|1940.54|1940.54|1940.54|1938.22|1938.22|0
1610029800000|2021-01-07 14:30:00|1940.57|1940.57|1939.77|1939.77|1943.32|1943.32|1939.66|1939.66|0
1610030100000|2021-01-07 14:35:00|1939.93|1939.93|1940.42|1940.42|1942.5|1942.5|1939.48|1939.48|0
1610030400000|2021-01-07 14:40:00|1940.3|1940.3|1939.88|1939.88|1940.87|1940.87|1938.13|1938.13|0
1610030700000|2021-01-07 14:45:00|1939.76|1939.76|1940.11|1940.11|1940.83|1940.83|1939.33|1939.33|0
1610031000000|2021-01-07 14:50:00|1939.48|1939.48|1941.14|1941.14|1941.14|1941.14|1938.37|1938.37|0
1610031300000|2021-01-07 14:55:00|1940.88|1940.88|1941.53|1941.53|1942.05|1942.05|1940.69|1940.69|0
1610031600000|2021-01-07 15:00:00|1941.74|1941.74|1944.03|1944.03|1944.03|1944.03|1941.74|1941.74|0
1610031900000|2021-01-07 15:05:00|1944.77|1944.77|1943.72|1943.72|1944.87|1944.87|1942.21|1942.21|0
1610032200000|2021-01-07 15:10:00|1943.61|1943.61|1942.57|1942.57|1944.26|1944.26|1942.57|1942.57|0
1610032500000|2021-01-07 15:15:00|1942.68|1942.68|1943.13|1943.13|1943.22|1943.22|1941.49|1941.49|0
1610032800000|2021-01-07 15:20:00|1943.24|1943.24|1943.56|1943.56|1944.64|1944.64|1942.95|1942.95|0
1610033100000|2021-01-07 15:25:00|1943.45|1943.45|1944.72|1944.72|1945.35|1945.35|1943.36|1943.36|0
1610033400000|2021-01-07 15:30:00|1944.83|1944.83|1944.03|1944.03|1945.77|1945.77|1944.03|1944.03|0
1610033700000|2021-01-07 15:35:00|1944.07|1944.07|1943.55|1943.55|1945.03|1945.03|1943.12|1943.12|0
1610034000000|2021-01-07 15:40:00|1943.45|1943.45|1947.41|1947.41|1947.41|1947.41|1943.35|1943.35|0
1610034300000|2021-01-07 15:45:00|1947.19|1947.19|1946.85|1946.85|1948.45|1948.45|1946.26|1946.26|0
1610034600000|2021-01-07 15:50:00|1946.52|1946.52|1942.7|1942.7|1947.27|1947.27|1942.6|1942.6|0
1610034900000|2021-01-07 15:55:00|1942.91|1942.91|1944.92|1944.92|1944.92|1944.92|1942.91|1942.91|0
1610035200000|2021-01-07 16:00:00|1944.66|1944.66|1945.61|1945.61|1946.78|1946.78|1944.66|1944.66|0
1610035500000|2021-01-07 16:05:00|1945.5|1945.5|1945.29|1945.29|1946.58|1946.58|1945.02|1945.02|0
1610035800000|2021-01-07 16:10:00|1944.75|1944.75|1945.29|1945.29|1946.74|1946.74|1944.72|1944.72|0
1610036100000|2021-01-07 16:15:00|1945.4|1945.4|1946.53|1946.53|1946.63|1946.63|1945.21|1945.21|0
1610036400000|2021-01-07 16:20:00|1946.63|1946.63|1949.06|1949.06|1949.77|1949.77|1946.39|1946.39|0
1610036700000|2021-01-07 16:25:00|1949.32|1949.32|1950.16|1950.16|1950.69|1950.69|1948.57|1948.57|0
1610093700000|2021-01-08 08:15:00|1960.18|1960.18|1961.43|1961.43|1963.36|1963.36|1959.91|1959.91|0
1610094000000|2021-01-08 08:20:00|1961.54|1961.54|1962.01|1962.01|1963.42|1963.42|1961.32|1961.32|0
1610094300000|2021-01-08 08:25:00|1961.91|1961.91|1962.5|1962.5|1964.42|1964.42|1961.91|1961.91|0
1610094600000|2021-01-08 08:30:00|1962.08|1962.08|1964.13|1964.13|1964.21|1964.21|1959.76|1959.76|0
1610094900000|2021-01-08 08:35:00|1964.02|1964.02|1965.71|1965.71|1966.61|1966.61|1964|1964|0
1610095200000|2021-01-08 08:40:00|1965.4|1965.4|1963.64|1963.64|1966.59|1966.59|1963.64|1963.64|0
1610095500000|2021-01-08 08:45:00|1964.29|1964.29|1963.07|1963.07|1964.95|1964.95|1962.8|1962.8|0
1610095800000|2021-01-08 08:50:00|1962.96|1962.96|1964.36|1964.36|1964.36|1964.36|1962.18|1962.18|0
1610096100000|2021-01-08 08:55:00|1965.01|1965.01|1965.04|1965.04|1965.92|1965.92|1964.73|1964.73|0
1610096400000|2021-01-08 09:00:00|1965.18|1965.18|1967.32|1967.32|1968.19|1968.19|1964.33|1964.33|0
1610096700000|2021-01-08 09:05:00|1967.21|1967.21|1970.76|1970.76|1970.76|1970.76|1967.21|1967.21|0
1610097000000|2021-01-08 09:10:00|1970.65|1970.65|1967.88|1967.88|1970.99|1970.99|1967.88|1967.88|0
1610097300000|2021-01-08 09:15:00|1967.67|1967.67|1968.29|1968.29|1968.48|1968.48|1967.58|1967.58|0
1610097600000|2021-01-08 09:20:00|1967.96|1967.96|1965.17|1965.17|1967.96|1967.96|1965.05|1965.05|0
1610097900000|2021-01-08 09:25:00|1965.05|1965.05|1964.82|1964.82|1965.27|1965.27|1963.8|1963.8|0
1610098200000|2021-01-08 09:30:00|1964.89|1964.89|1964.2|1964.2|1964.89|1964.89|1963.65|1963.65|0
1610098500000|2021-01-08 09:35:00|1964.41|1964.41|1963.72|1963.72|1964.92|1964.92|1963.29|1963.29|0
1610098800000|2021-01-08 09:40:00|1963.82|1963.82|1963.17|1963.17|1963.82|1963.82|1962.47|1962.47|0
1610099100000|2021-01-08 09:45:00|1963.39|1963.39|1964.52|1964.52|1964.62|1964.62|1963.31|1963.31|0
1610099400000|2021-01-08 09:50:00|1964.73|1964.73|1965.28|1965.28|1965.28|1965.28|1963.99|1963.99|0
1610099700000|2021-01-08 09:55:00|1965.38|1965.38|1965.88|1965.88|1967.04|1967.04|1965.38|1965.38|0
1610100000000|2021-01-08 10:00:00|1965.92|1965.92|1964.71|1964.71|1966.13|1966.13|1964.59|1964.59|0
1610100300000|2021-01-08 10:05:00|1964.81|1964.81|1963.54|1963.54|1964.81|1964.81|1963.01|1963.01|0
1610100600000|2021-01-08 10:10:00|1962.99|1962.99|1964.68|1964.68|1964.9|1964.9|1962.99|1962.99|0
1610100900000|2021-01-08 10:15:00|1964.42|1964.42|1964.4|1964.4|1965.26|1965.26|1963.6|1963.6|0
1610101200000|2021-01-08 10:20:00|1964.29|1964.29|1965.28|1965.28|1965.6|1965.6|1964.29|1964.29|0
1610101500000|2021-01-08 10:25:00|1965.17|1965.17|1964.34|1964.34|1965.17|1965.17|1963.48|1963.48|0
1610101800000|2021-01-08 10:30:00|1964.45|1964.45|1966.25|1966.25|1966.25|1966.25|1964.24|1964.24|0
1610102100000|2021-01-08 10:35:00|1966.46|1966.46|1967.92|1967.92|1968.48|1968.48|1966.46|1966.46|0
1610102400000|2021-01-08 10:40:00|1968.02|1968.02|1967.29|1967.29|1968.13|1968.13|1966.94|1966.94|0
1610102700000|2021-01-08 10:45:00|1967.51|1967.51|1968.16|1968.16|1968.5|1968.5|1967.36|1967.36|0
1610103000000|2021-01-08 10:50:00|1968.48|1968.48|1965.93|1965.93|1968.48|1968.48|1965.93|1965.93|0
1610103300000|2021-01-08 10:55:00|1966.17|1966.17|1965.37|1965.37|1966.18|1966.18|1964.82|1964.82|0
1610103600000|2021-01-08 11:00:00|1965.59|1965.59|1963.3|1963.3|1965.7|1965.7|1963.3|1963.3|0
1610103900000|2021-01-08 11:05:00|1963.09|1963.09|1961.68|1961.68|1963.09|1963.09|1961.56|1961.56|0
1610104200000|2021-01-08 11:10:00|1961.78|1961.78|1963.51|1963.51|1963.51|1963.51|1961.41|1961.41|0
1610104500000|2021-01-08 11:15:00|1963.48|1963.48|1963.78|1963.78|1964.39|1964.39|1963.48|1963.48|0
1610104800000|2021-01-08 11:20:00|1963.57|1963.57|1965.11|1965.11|1965.11|1965.11|1963.57|1963.57|0
1610105100000|2021-01-08 11:25:00|1965|1965|1966.59|1966.59|1966.69|1966.69|1965|1965|0
1610105400000|2021-01-08 11:30:00|1966.32|1966.32|1966.23|1966.23|1966.71|1966.71|1965.98|1965.98|0
1610105700000|2021-01-08 11:35:00|1966.12|1966.12|1966.72|1966.72|1966.72|1966.72|1965.8|1965.8|0
1610106000000|2021-01-08 11:40:00|1967|1967|1967.69|1967.69|1967.82|1967.82|1966.89|1966.89|0
1610106300000|2021-01-08 11:45:00|1967.79|1967.79|1968.82|1968.82|1968.95|1968.95|1967.62|1967.62|0
1610106600000|2021-01-08 11:50:00|1968.72|1968.72|1968.96|1968.96|1969.38|1969.38|1968.4|1968.4|0
1610106900000|2021-01-08 11:55:00|1968.63|1968.63|1967.87|1967.87|1968.63|1968.63|1967.55|1967.55|0
1610107200000|2021-01-08 12:00:00|1968.41|1968.41|1968.33|1968.33|1968.63|1968.63|1968.33|1968.33|0
1610107500000|2021-01-08 12:05:00|1968.43|1968.43|1966.99|1966.99|1968.59|1968.59|1966.99|1966.99|0
1610107800000|2021-01-08 12:10:00|1966.72|1966.72|1967.56|1967.56|1968.42|1968.42|1966.52|1966.52|0
1610108100000|2021-01-08 12:15:00|1967.76|1967.76|1968.1|1968.1|1968.59|1968.59|1967.66|1967.66|0
1610108400000|2021-01-08 12:20:00|1967.77|1967.77|1967.07|1967.07|1968.07|1968.07|1966.85|1966.85|0
1610108700000|2021-01-08 12:25:00|1967.17|1967.17|1965.92|1965.92|1967.44|1967.44|1965.92|1965.92|0
1610109000000|2021-01-08 12:30:00|1965.79|1965.79|1964.7|1964.7|1965.88|1965.88|1964.17|1964.17|0
1610109300000|2021-01-08 12:35:00|1964.49|1964.49|1962.49|1962.49|1964.49|1964.49|1962.49|1962.49|0
1610109600000|2021-01-08 12:40:00|1962.46|1962.46|1964.01|1964.01|1964.01|1964.01|1962.22|1962.22|0
1610109900000|2021-01-08 12:45:00|1964.13|1964.13|1962.64|1962.64|1964.39|1964.39|1962.64|1962.64|0
1610110200000|2021-01-08 12:50:00|1962.43|1962.43|1963.98|1963.98|1964.57|1964.57|1962.43|1962.43|0
1610110500000|2021-01-08 12:55:00|1964.31|1964.31|1963.71|1963.71|1964.97|1964.97|1963.18|1963.18|0
1610110800000|2021-01-08 13:00:00|1963.85|1963.85|1963.31|1963.31|1964.24|1964.24|1963.31|1963.31|0
1610111100000|2021-01-08 13:05:00|1963.04|1963.04|1963.32|1963.32|1963.89|1963.89|1963.04|1963.04|0
1610111400000|2021-01-08 13:10:00|1963.2|1963.2|1963.85|1963.85|1963.85|1963.85|1962.84|1962.84|0
1610111700000|2021-01-08 13:15:00|1964.09|1964.09|1963.44|1963.44|1964.51|1964.51|1963.44|1963.44|0
1610112000000|2021-01-08 13:20:00|1963.22|1963.22|1962.06|1962.06|1963.22|1963.22|1961.91|1961.91|0
1610112300000|2021-01-08 13:25:00|1961.85|1961.85|1959.83|1959.83|1961.85|1961.85|1959.76|1959.76|0
1610112600000|2021-01-08 13:30:00|1959.73|1959.73|1960.28|1960.28|1960.61|1960.61|1959.6|1959.6|0
1610112900000|2021-01-08 13:35:00|1960.01|1960.01|1960.49|1960.49|1960.77|1960.77|1959.47|1959.47|0
1610113200000|2021-01-08 13:40:00|1960.23|1960.23|1959.71|1959.71|1960.23|1960.23|1959.05|1959.05|0
1610113500000|2021-01-08 13:45:00|1959.97|1959.97|1960.09|1960.09|1960.2|1960.2|1959.63|1959.63|0
1610113800000|2021-01-08 13:50:00|1960.2|1960.2|1959.18|1959.18|1960.55|1960.55|1958.98|1958.98|0
1610114100000|2021-01-08 13:55:00|1959.07|1959.07|1959.02|1959.02|1960.7|1960.7|1958.61|1958.61|0
1610114400000|2021-01-08 14:00:00|1958.78|1958.78|1959.22|1959.22|1959.44|1959.44|1958.36|1958.36|0
1610114700000|2021-01-08 14:05:00|1959.43|1959.43|1961.23|1961.23|1961.23|1961.23|1959.43|1959.43|0
1610115000000|2021-01-08 14:10:00|1961.34|1961.34|1963.24|1963.24|1963.61|1963.61|1961.29|1961.29|0
1610115300000|2021-01-08 14:15:00|1963.03|1963.03|1963.49|1963.49|1963.92|1963.92|1963.03|1963.03|0
1610115600000|2021-01-08 14:20:00|1963.28|1963.28|1962.62|1962.62|1964.22|1964.22|1962.62|1962.62|0
1610115900000|2021-01-08 14:25:00|1962.72|1962.72|1959.72|1959.72|1962.75|1962.75|1958.82|1958.82|0
1610116200000|2021-01-08 14:30:00|1959.99|1959.99|1966.68|1966.68|1966.68|1966.68|1959.99|1959.99|0
1610116500000|2021-01-08 14:35:00|1966.88|1966.88|1968.68|1968.68|1969.31|1969.31|1966.36|1966.36|0
1610116800000|2021-01-08 14:40:00|1968.64|1968.64|1972.98|1972.98|1973.46|1973.46|1968.64|1968.64|0
1610117100000|2021-01-08 14:45:00|1972.76|1972.76|1971.03|1971.03|1972.76|1972.76|1969.52|1969.52|0
1610117400000|2021-01-08 14:50:00|1971.15|1971.15|1972.82|1972.82|1973.79|1973.79|1970.32|1970.32|0
1610117700000|2021-01-08 14:55:00|1972.55|1972.55|1972.66|1972.66|1972.66|1972.66|1971.67|1971.67|0
1610118000000|2021-01-08 15:00:00|1972.46|1972.46|1975.57|1975.57|1975.87|1975.87|1972.46|1972.46|0
1610118300000|2021-01-08 15:05:00|1975.7|1975.7|1975.29|1975.29|1976.87|1976.87|1975.02|1975.02|0
1610118600000|2021-01-08 15:10:00|1974.63|1974.63|1973.68|1973.68|1975.23|1975.23|1973.68|1973.68|0
1610118900000|2021-01-08 15:15:00|1973.54|1973.54|1972.88|1972.88|1973.59|1973.59|1972|1972|0
1610119200000|2021-01-08 15:20:00|1972.61|1972.61|1971.2|1971.2|1973.29|1973.29|1971.2|1971.2|0
1610119500000|2021-01-08 15:25:00|1970.93|1970.93|1965.73|1965.73|1971.04|1971.04|1965.07|1965.07|0
1610119800000|2021-01-08 15:30:00|1965.59|1965.59|1966.25|1966.25|1966.37|1966.37|1964.76|1964.76|0
1610120100000|2021-01-08 15:35:00|1966.31|1966.31|1969.71|1969.71|1969.97|1969.97|1965.47|1965.47|0
1610120400000|2021-01-08 15:40:00|1970.03|1970.03|1972.24|1972.24|1972.57|1972.57|1970.03|1970.03|0
1610120700000|2021-01-08 15:45:00|1972.35|1972.35|1969.68|1969.68|1972.35|1972.35|1969.04|1969.04|0
1610121000000|2021-01-08 15:50:00|1969.79|1969.79|1967|1967|1970.01|1970.01|1966.57|1966.57|0
1610121300000|2021-01-08 15:55:00|1967.06|1967.06|1966.74|1966.74|1967.62|1967.62|1965.79|1965.79|0
1610121600000|2021-01-08 16:00:00|1966.84|1966.84|1967.3|1967.3|1967.56|1967.56|1966.15|1966.15|0
1610121900000|2021-01-08 16:05:00|1967.42|1967.42|1968.64|1968.64|1969.47|1969.47|1966.87|1966.87|0
1610122200000|2021-01-08 16:10:00|1968.43|1968.43|1968.17|1968.17|1968.53|1968.53|1966.59|1966.59|0
1610122500000|2021-01-08 16:15:00|1968.27|1968.27|1966.69|1966.69|1968.83|1968.83|1966.57|1966.57|0
1610122800000|2021-01-08 16:20:00|1966.91|1966.91|1968.45|1968.45|1969.34|1969.34|1966.79|1966.79|0
1610123100000|2021-01-08 16:25:00|1968.34|1968.34|1971.1|1971.1|1972.45|1972.45|1968.34|1968.34|0
1610352900000|2021-01-11 08:15:00|1977.72|1977.72|1975.38|1975.38|1978.89|1978.89|1975.23|1975.23|0
1610353200000|2021-01-11 08:20:00|1974.67|1974.67|1968.35|1968.35|1974.67|1974.67|1968.2|1968.2|0
1610353500000|2021-01-11 08:25:00|1968.16|1968.16|1967.54|1967.54|1968.43|1968.43|1965.13|1965.13|0
1610353800000|2021-01-11 08:30:00|1967.75|1967.75|1967.52|1967.52|1968.25|1968.25|1966.07|1966.07|0
1610354100000|2021-01-11 08:35:00|1967.63|1967.63|1971.65|1971.65|1972.44|1972.44|1967.42|1967.42|0
1610354400000|2021-01-11 08:40:00|1971.44|1971.44|1972.07|1972.07|1972.18|1972.18|1970.69|1970.69|0
1610354700000|2021-01-11 08:45:00|1971.86|1971.86|1973.1|1973.1|1973.37|1973.37|1970.71|1970.71|0
1610355000000|2021-01-11 08:50:00|1973.22|1973.22|1972.44|1972.44|1973.47|1973.47|1972.15|1972.15|0
1610355300000|2021-01-11 08:55:00|1972.22|1972.22|1971.01|1971.01|1972.48|1972.48|1970.25|1970.25|0
1610355600000|2021-01-11 09:00:00|1970.79|1970.79|1972.69|1972.69|1973.11|1973.11|1970.34|1970.34|0
1610355900000|2021-01-11 09:05:00|1972.8|1972.8|1971.49|1971.49|1972.8|1972.8|1971.44|1971.44|0
1610356200000|2021-01-11 09:10:00|1971.6|1971.6|1975.06|1975.06|1976.15|1976.15|1971.53|1971.53|0
1610356500000|2021-01-11 09:15:00|1974.63|1974.63|1974.94|1974.94|1975.26|1975.26|1972.97|1972.97|0
1610356800000|2021-01-11 09:20:00|1974.88|1974.88|1973.54|1973.54|1976.14|1976.14|1973.33|1973.33|0
1610357100000|2021-01-11 09:25:00|1973.35|1973.35|1975.03|1975.03|1975.54|1975.54|1973.14|1973.14|0
1610357400000|2021-01-11 09:30:00|1975.14|1975.14|1975.18|1975.18|1975.29|1975.29|1974.51|1974.51|0
1610357700000|2021-01-11 09:35:00|1975.28|1975.28|1973.08|1973.08|1975.28|1975.28|1972.67|1972.67|0
1610358000000|2021-01-11 09:40:00|1973.02|1973.02|1973.93|1973.93|1974.21|1974.21|1973.02|1973.02|0
1610358300000|2021-01-11 09:45:00|1973.82|1973.82|1972.49|1972.49|1973.82|1973.82|1971.79|1971.79|0
1610358600000|2021-01-11 09:50:00|1972.7|1972.7|1972.38|1972.38|1973.36|1973.36|1972.17|1972.17|0
1610358900000|2021-01-11 09:55:00|1972.41|1972.41|1972.36|1972.36|1972.52|1972.52|1971.59|1971.59|0
1610359200000|2021-01-11 10:00:00|1972.29|1972.29|1972.39|1972.39|1973.6|1973.6|1971.99|1971.99|0
1610359500000|2021-01-11 10:05:00|1972.27|1972.27|1973.02|1973.02|1973.2|1973.2|1972.27|1972.27|0
1610359800000|2021-01-11 10:10:00|1973.05|1973.05|1973.18|1973.18|1973.39|1973.39|1972.96|1972.96|0
1610360100000|2021-01-11 10:15:00|1973.29|1973.29|1973.01|1973.01|1973.98|1973.98|1973.01|1973.01|0
1610360400000|2021-01-11 10:20:00|1972.89|1972.89|1972.37|1972.37|1973.29|1973.29|1971.42|1971.42|0
1610360700000|2021-01-11 10:25:00|1972.9|1972.9|1972.95|1972.95|1973.71|1973.71|1972.69|1972.69|0
1610361000000|2021-01-11 10:30:00|1973.17|1973.17|1973.69|1973.69|1973.69|1973.69|1973.11|1973.11|0
1610361300000|2021-01-11 10:35:00|1973.91|1973.91|1974.59|1974.59|1975.11|1975.11|1973.91|1973.91|0
1610361600000|2021-01-11 10:40:00|1974.45|1974.45|1974.44|1974.44|1975.22|1975.22|1973.09|1973.09|0
1610361900000|2021-01-11 10:45:00|1974.68|1974.68|1974.55|1974.55|1975.91|1975.91|1974.55|1974.55|0
1610362200000|2021-01-11 10:50:00|1974.45|1974.45|1974.42|1974.42|1974.69|1974.69|1974.21|1974.21|0
1610362500000|2021-01-11 10:55:00|1974.31|1974.31|1973.05|1973.05|1974.31|1974.31|1973.05|1973.05|0
1610362800000|2021-01-11 11:00:00|1973.08|1973.08|1972.8|1972.8|1973.59|1973.59|1971.88|1971.88|0
1610363100000|2021-01-11 11:05:00|1972.89|1972.89|1973.18|1973.18|1973.77|1973.77|1972.56|1972.56|0
1610363400000|2021-01-11 11:10:00|1973.21|1973.21|1972.63|1972.63|1973.74|1973.74|1972.63|1972.63|0
1610363700000|2021-01-11 11:15:00|1972.21|1972.21|1973.45|1973.45|1973.45|1973.45|1972.02|1972.02|0
1610364000000|2021-01-11 11:20:00|1972.9|1972.9|1972.87|1972.87|1973.08|1973.08|1972.44|1972.44|0
1610364300000|2021-01-11 11:25:00|1972.76|1972.76|1972.67|1972.67|1973.59|1973.59|1972.35|1972.35|0
1610364600000|2021-01-11 11:30:00|1972.56|1972.56|1972.04|1972.04|1972.83|1972.83|1971.47|1971.47|0
1610364900000|2021-01-11 11:35:00|1971.62|1971.62|1971.18|1971.18|1971.93|1971.93|1970.74|1970.74|0
1610365200000|2021-01-11 11:40:00|1971.12|1971.12|1972.92|1972.92|1972.93|1972.93|1970.89|1970.89|0
1610365500000|2021-01-11 11:45:00|1972.83|1972.83|1972.49|1972.49|1973.04|1973.04|1972.06|1972.06|0
1610365800000|2021-01-11 11:50:00|1972.37|1972.37|1971.98|1971.98|1972.58|1972.58|1971.5|1971.5|0
1610366100000|2021-01-11 11:55:00|1972.19|1972.19|1969.71|1969.71|1972.5|1972.5|1969.71|1969.71|0
1610366400000|2021-01-11 12:00:00|1969.6|1969.6|1969.1|1969.1|1970.99|1970.99|1969.1|1969.1|0
1610366700000|2021-01-11 12:05:00|1968.99|1968.99|1969.47|1969.47|1969.74|1969.74|1968.91|1968.91|0
1610367000000|2021-01-11 12:10:00|1969.68|1969.68|1969.21|1969.21|1970.01|1970.01|1968.63|1968.63|0
1610367300000|2021-01-11 12:15:00|1969.27|1969.27|1970.7|1970.7|1970.74|1970.74|1969.27|1969.27|0
1610367600000|2021-01-11 12:20:00|1970.64|1970.64|1969.51|1969.51|1970.64|1970.64|1969.51|1969.51|0
1610367900000|2021-01-11 12:25:00|1969.23|1969.23|1970.01|1970.01|1970.53|1970.53|1968.98|1968.98|0
1610368200000|2021-01-11 12:30:00|1970.23|1970.23|1970.12|1970.12|1970.61|1970.61|1969.48|1969.48|0
1610368500000|2021-01-11 12:35:00|1969.82|1969.82|1968.34|1968.34|1969.82|1969.82|1968.12|1968.12|0
1610368800000|2021-01-11 12:40:00|1968.2|1968.2|1967.69|1967.69|1968.2|1968.2|1967.22|1967.22|0
1610369100000|2021-01-11 12:45:00|1967.79|1967.79|1967.17|1967.17|1968.71|1968.71|1967.17|1967.17|0
1610369400000|2021-01-11 12:50:00|1967.27|1967.27|1967.18|1967.18|1968.16|1968.16|1966.55|1966.55|0
1610369700000|2021-01-11 12:55:00|1967.22|1967.22|1966.79|1966.79|1967.28|1967.28|1966.73|1966.73|0
1610370000000|2021-01-11 13:00:00|1966.57|1966.57|1963.72|1963.72|1966.68|1966.68|1963.65|1963.65|0
1610370300000|2021-01-11 13:05:00|1963.75|1963.75|1964.77|1964.77|1965.56|1965.56|1963.75|1963.75|0
1610370600000|2021-01-11 13:10:00|1964.64|1964.64|1964.94|1964.94|1965.68|1965.68|1964.64|1964.64|0
1610370900000|2021-01-11 13:15:00|1965.05|1965.05|1964.37|1964.37|1965.91|1965.91|1964.1|1964.1|0
1610371200000|2021-01-11 13:20:00|1964.47|1964.47|1963.85|1963.85|1964.82|1964.82|1963.82|1963.82|0
1610371500000|2021-01-11 13:25:00|1963.63|1963.63|1962.83|1962.83|1963.85|1963.85|1962.83|1962.83|0
1610371800000|2021-01-11 13:30:00|1963.1|1963.1|1962.77|1962.77|1963.68|1963.68|1962.77|1962.77|0
1610372100000|2021-01-11 13:35:00|1962.35|1962.35|1961.49|1961.49|1962.35|1962.35|1960.72|1960.72|0
1610372400000|2021-01-11 13:40:00|1961.23|1961.23|1960.93|1960.93|1961.66|1961.66|1960.63|1960.63|0
1610372700000|2021-01-11 13:45:00|1961.14|1961.14|1960.16|1960.16|1961.88|1961.88|1960.16|1960.16|0
1610373000000|2021-01-11 13:50:00|1960.05|1960.05|1956.46|1956.46|1960.38|1960.38|1956.46|1956.46|0
1610373300000|2021-01-11 13:55:00|1956.36|1956.36|1956.97|1956.97|1957.94|1957.94|1955.81|1955.81|0
1610373600000|2021-01-11 14:00:00|1956.86|1956.86|1956.67|1956.67|1956.86|1956.86|1955.73|1955.73|0
1610373900000|2021-01-11 14:05:00|1956.64|1956.64|1956.91|1956.91|1956.91|1956.91|1955.23|1955.23|0
1610374200000|2021-01-11 14:10:00|1956.94|1956.94|1956.06|1956.06|1956.95|1956.95|1955.78|1955.78|0
1610374500000|2021-01-11 14:15:00|1956.16|1956.16|1953.73|1953.73|1956.21|1956.21|1953.73|1953.73|0
1610374800000|2021-01-11 14:20:00|1953.76|1953.76|1953.53|1953.53|1954.59|1954.59|1953.25|1953.25|0
1610375100000|2021-01-11 14:25:00|1953.69|1953.69|1953.89|1953.89|1954.13|1954.13|1953.33|1953.33|0
1610375400000|2021-01-11 14:30:00|1954.24|1954.24|1953.59|1953.59|1956.32|1956.32|1953.59|1953.59|0
1610375700000|2021-01-11 14:35:00|1953.7|1953.7|1950.43|1950.43|1953.81|1953.81|1948.48|1948.48|0
1610376000000|2021-01-11 14:40:00|1950.69|1950.69|1953.66|1953.66|1953.77|1953.77|1950.41|1950.41|0
1610376300000|2021-01-11 14:45:00|1953.87|1953.87|1954.26|1954.26|1954.8|1954.8|1953.35|1953.35|0
1610376600000|2021-01-11 14:50:00|1954.17|1954.17|1956.97|1956.97|1956.97|1956.97|1954.13|1954.13|0
1610376900000|2021-01-11 14:55:00|1957.18|1957.18|1959.65|1959.65|1959.73|1959.73|1957.18|1957.18|0
1610377200000|2021-01-11 15:00:00|1959.86|1959.86|1955.92|1955.92|1960.07|1960.07|1955.92|1955.92|0
1610377500000|2021-01-11 15:05:00|1955.8|1955.8|1955.09|1955.09|1955.89|1955.89|1954.96|1954.96|0
1610377800000|2021-01-11 15:10:00|1954.98|1954.98|1951.14|1951.14|1954.98|1954.98|1950.9|1950.9|0
1610378100000|2021-01-11 15:15:00|1951.21|1951.21|1953.12|1953.12|1953.58|1953.58|1951.21|1951.21|0
1610378400000|2021-01-11 15:20:00|1953.06|1953.06|1952.79|1952.79|1953.39|1953.39|1952.28|1952.28|0
1610378700000|2021-01-11 15:25:00|1952.58|1952.58|1952.04|1952.04|1952.9|1952.9|1951.65|1951.65|0
1610379000000|2021-01-11 15:30:00|1951.83|1951.83|1954.43|1954.43|1954.91|1954.91|1951.7|1951.7|0
1610379300000|2021-01-11 15:35:00|1954.53|1954.53|1954.08|1954.08|1954.56|1954.56|1953.55|1953.55|0
1610379600000|2021-01-11 15:40:00|1953.87|1953.87|1951.37|1951.37|1954.13|1954.13|1951.37|1951.37|0
1610379900000|2021-01-11 15:45:00|1951.15|1951.15|1950.86|1950.86|1951.7|1951.7|1950.15|1950.15|0
1610380200000|2021-01-11 15:50:00|1950.8|1950.8|1949.99|1949.99|1950.8|1950.8|1949.63|1949.63|0
1610380500000|2021-01-11 15:55:00|1950.1|1950.1|1951.75|1951.75|1951.94|1951.94|1949.88|1949.88|0
1610380800000|2021-01-11 16:00:00|1951.97|1951.97|1948|1948|1952.08|1952.08|1948|1948|0
1610381100000|2021-01-11 16:05:00|1947.9|1947.9|1949.28|1949.28|1949.82|1949.82|1947.13|1947.13|0
1610381400000|2021-01-11 16:10:00|1949.22|1949.22|1946.87|1946.87|1949.22|1949.22|1946.62|1946.62|0
1610381700000|2021-01-11 16:15:00|1946.98|1946.98|1947.85|1947.85|1948.71|1948.71|1946.98|1946.98|0
1610382000000|2021-01-11 16:20:00|1947.89|1947.89|1949.1|1949.1|1949.2|1949.2|1946.75|1946.75|0
1610382300000|2021-01-11 16:25:00|1948.88|1948.88|1947.72|1947.72|1949.22|1949.22|1947.06|1947.06|0
1610439300000|2021-01-12 08:15:00|1944.81|1944.81|1945.33|1945.33|1947.37|1947.37|1944.16|1944.16|0
1610439600000|2021-01-12 08:20:00|1945.45|1945.45|1946.26|1946.26|1946.94|1946.94|1944.7|1944.7|0
1610439900000|2021-01-12 08:25:00|1946.52|1946.52|1947.88|1947.88|1947.88|1947.88|1944.62|1944.62|0
1610440200000|2021-01-12 08:30:00|1947.99|1947.99|1950.34|1950.34|1950.34|1950.34|1947.99|1947.99|0
1610440500000|2021-01-12 08:35:00|1950.53|1950.53|1948.68|1948.68|1951.07|1951.07|1947.7|1947.7|0
1610440800000|2021-01-12 08:40:00|1948.15|1948.15|1947.38|1947.38|1949.2|1949.2|1947.38|1947.38|0
1610441100000|2021-01-12 08:45:00|1947.36|1947.36|1946.32|1946.32|1947.48|1947.48|1944.99|1944.99|0
1610441400000|2021-01-12 08:50:00|1946.11|1946.11|1944.66|1944.66|1946.53|1946.53|1944.28|1944.28|0
1610441700000|2021-01-12 08:55:00|1945.08|1945.08|1944.2|1944.2|1945.08|1945.08|1943.95|1943.95|0
1610442000000|2021-01-12 09:00:00|1944.31|1944.31|1945.88|1945.88|1945.88|1945.88|1944.22|1944.22|0
1610442300000|2021-01-12 09:05:00|1946.14|1946.14|1945.51|1945.51|1946.14|1946.14|1945.06|1945.06|0
1610442600000|2021-01-12 09:10:00|1945.64|1945.64|1943.99|1943.99|1946.82|1946.82|1943.99|1943.99|0
1610442900000|2021-01-12 09:15:00|1944.52|1944.52|1942.3|1942.3|1944.92|1944.92|1941.41|1941.41|0
1610443200000|2021-01-12 09:20:00|1942.33|1942.33|1939.59|1939.59|1942.63|1942.63|1939.59|1939.59|0
1610443500000|2021-01-12 09:25:00|1939.62|1939.62|1937.6|1937.6|1940.25|1940.25|1937.6|1937.6|0
1610443800000|2021-01-12 09:30:00|1937.81|1937.81|1939.52|1939.52|1939.67|1939.67|1937.81|1937.81|0
1610444100000|2021-01-12 09:35:00|1939.41|1939.41|1938.84|1938.84|1939.83|1939.83|1938.53|1938.53|0
1610444400000|2021-01-12 09:40:00|1938.88|1938.88|1939.48|1939.48|1939.62|1939.62|1938.59|1938.59|0
1610444700000|2021-01-12 09:45:00|1939.74|1939.74|1940.33|1940.33|1940.33|1940.33|1939.74|1939.74|0
1610445000000|2021-01-12 09:50:00|1940.04|1940.04|1938.73|1938.73|1940.04|1940.04|1938.1|1938.1|0
1610445300000|2021-01-12 09:55:00|1938.7|1938.7|1938.71|1938.71|1938.94|1938.94|1937.76|1937.76|0
1610445600000|2021-01-12 10:00:00|1938.61|1938.61|1938.86|1938.86|1940.17|1940.17|1938.55|1938.55|0
1610445900000|2021-01-12 10:05:00|1938.83|1938.83|1938.48|1938.48|1938.83|1938.83|1938.34|1938.34|0
1610446200000|2021-01-12 10:10:00|1938.26|1938.26|1936.73|1936.73|1938.45|1938.45|1936.59|1936.59|0
1610446500000|2021-01-12 10:15:00|1936.63|1936.63|1936.27|1936.27|1937.88|1937.88|1935.93|1935.93|0
1610446800000|2021-01-12 10:20:00|1936.16|1936.16|1937.1|1937.1|1937.58|1937.58|1935.89|1935.89|0
1610447100000|2021-01-12 10:25:00|1937.53|1937.53|1937.76|1937.76|1937.9|1937.9|1936.99|1936.99|0
1610447400000|2021-01-12 10:30:00|1937.55|1937.55|1937.41|1937.41|1937.84|1937.84|1937.12|1937.12|0
1610447700000|2021-01-12 10:35:00|1937.31|1937.31|1937.71|1937.71|1937.78|1937.78|1937.24|1937.24|0
1610448000000|2021-01-12 10:40:00|1937.6|1937.6|1937.45|1937.45|1938.14|1938.14|1937.17|1937.17|0
1610448300000|2021-01-12 10:45:00|1937.24|1937.24|1936.92|1936.92|1937.77|1937.77|1936.55|1936.55|0
1610448600000|2021-01-12 10:50:00|1937.14|1937.14|1935.61|1935.61|1937.14|1937.14|1935.61|1935.61|0
1610448900000|2021-01-12 10:55:00|1935.82|1935.82|1933.15|1933.15|1935.94|1935.94|1933.02|1933.02|0
1610449200000|2021-01-12 11:00:00|1933.21|1933.21|1933.45|1933.45|1933.69|1933.69|1932.88|1932.88|0
1610449500000|2021-01-12 11:05:00|1933.54|1933.54|1933.16|1933.16|1933.58|1933.58|1932.49|1932.49|0
1610449800000|2021-01-12 11:10:00|1933.05|1933.05|1932.41|1932.41|1933.05|1933.05|1931.22|1931.22|0
1610450100000|2021-01-12 11:15:00|1932.19|1932.19|1929.57|1929.57|1932.43|1932.43|1929.57|1929.57|0
1610450400000|2021-01-12 11:20:00|1929.78|1929.78|1932.03|1932.03|1932.19|1932.19|1929.78|1929.78|0
1610450700000|2021-01-12 11:25:00|1932.07|1932.07|1931.74|1931.74|1932.41|1932.41|1931.74|1931.74|0
1610451000000|2021-01-12 11:30:00|1931.94|1931.94|1932.51|1932.51|1932.73|1932.73|1931.52|1931.52|0
1610451300000|2021-01-12 11:35:00|1932.3|1932.3|1931.5|1931.5|1932.3|1932.3|1931.5|1931.5|0
1610451600000|2021-01-12 11:40:00|1931.8|1931.8|1932.58|1932.58|1932.86|1932.86|1930.99|1930.99|0
1610451900000|2021-01-12 11:45:00|1932.37|1932.37|1931.26|1931.26|1932.58|1932.58|1930.99|1930.99|0
1610452200000|2021-01-12 11:50:00|1931.15|1931.15|1930.01|1930.01|1931.68|1931.68|1929.9|1929.9|0
1610452500000|2021-01-12 11:55:00|1929.9|1929.9|1929.91|1929.91|1930.2|1930.2|1929.76|1929.76|0
1610452800000|2021-01-12 12:00:00|1929.64|1929.64|1928.82|1928.82|1929.99|1929.99|1928.73|1928.73|0
1610453100000|2021-01-12 12:05:00|1928.61|1928.61|1929.27|1929.27|1929.33|1929.33|1928.4|1928.4|0
1610453400000|2021-01-12 12:10:00|1929.23|1929.23|1927.9|1927.9|1929.23|1929.23|1927.9|1927.9|0
1610453700000|2021-01-12 12:15:00|1927.84|1927.84|1928.87|1928.87|1928.94|1928.94|1927.84|1927.84|0
1610454000000|2021-01-12 12:20:00|1929.07|1929.07|1929.15|1929.15|1929.53|1929.53|1928.56|1928.56|0
1610454300000|2021-01-12 12:25:00|1929.04|1929.04|1930.2|1930.2|1930.2|1930.2|1928.57|1928.57|0
1610454600000|2021-01-12 12:30:00|1930.17|1930.17|1930.07|1930.07|1930.7|1930.7|1930.06|1930.06|0
1610454900000|2021-01-12 12:35:00|1930.18|1930.18|1931.51|1931.51|1931.51|1931.51|1930.18|1930.18|0
1610455200000|2021-01-12 12:40:00|1931.65|1931.65|1931.49|1931.49|1932.48|1932.48|1930.88|1930.88|0
1610455500000|2021-01-12 12:45:00|1931.45|1931.45|1932.85|1932.85|1933.62|1933.62|1931.45|1931.45|0
1610455800000|2021-01-12 12:50:00|1932.89|1932.89|1930.62|1930.62|1932.98|1932.98|1930.41|1930.41|0
1610456100000|2021-01-12 12:55:00|1930.41|1930.41|1930.31|1930.31|1930.58|1930.58|1929.62|1929.62|0
1610456400000|2021-01-12 13:00:00|1930.28|1930.28|1928.03|1928.03|1930.28|1930.28|1927.77|1927.77|0
1610456700000|2021-01-12 13:05:00|1927.89|1927.89|1924.15|1924.15|1928.03|1928.03|1924.12|1924.12|0
1610457000000|2021-01-12 13:10:00|1923.99|1923.99|1925.03|1925.03|1925.62|1925.62|1923.86|1923.86|0
1610457300000|2021-01-12 13:15:00|1924.82|1924.82|1925.58|1925.58|1925.89|1925.89|1924.72|1924.72|0
1610457600000|2021-01-12 13:20:00|1925.34|1925.34|1924.45|1924.45|1925.34|1925.34|1923.43|1923.43|0
1610457900000|2021-01-12 13:25:00|1924.56|1924.56|1925.1|1925.1|1925.77|1925.77|1924.45|1924.45|0
1610458200000|2021-01-12 13:30:00|1925.16|1925.16|1926.26|1926.26|1926.48|1926.48|1925.16|1925.16|0
1610458500000|2021-01-12 13:35:00|1926.14|1926.14|1925.54|1925.54|1926.42|1926.42|1925.54|1925.54|0
1610458800000|2021-01-12 13:40:00|1925.44|1925.44|1925.44|1925.44|1926.25|1926.25|1925.1|1925.1|0
1610459100000|2021-01-12 13:45:00|1925.28|1925.28|1924.69|1924.69|1925.7|1925.7|1924.58|1924.58|0
1610459400000|2021-01-12 13:50:00|1924.91|1924.91|1927.24|1927.24|1928.11|1928.11|1924.7|1924.7|0
1610459700000|2021-01-12 13:55:00|1927.37|1927.37|1926.75|1926.75|1927.37|1927.37|1926.29|1926.29|0
1610460000000|2021-01-12 14:00:00|1927.15|1927.15|1926.92|1926.92|1928.02|1928.02|1926.92|1926.92|0
1610460300000|2021-01-12 14:05:00|1926.82|1926.82|1927.26|1927.26|1927.28|1927.28|1926.6|1926.6|0
1610460600000|2021-01-12 14:10:00|1927.15|1927.15|1925.77|1925.77|1927.23|1927.23|1925.66|1925.66|0
1610460900000|2021-01-12 14:15:00|1925.99|1925.99|1925.85|1925.85|1926.22|1926.22|1925.05|1925.05|0
1610461200000|2021-01-12 14:20:00|1926.12|1926.12|1927.86|1927.86|1927.97|1927.97|1926.12|1926.12|0
1610461500000|2021-01-12 14:25:00|1928.13|1928.13|1928.03|1928.03|1929.05|1929.05|1927.83|1927.83|0
1610461800000|2021-01-12 14:30:00|1927.97|1927.97|1927.02|1927.02|1928.28|1928.28|1926.63|1926.63|0
1610462100000|2021-01-12 14:35:00|1927.08|1927.08|1926.88|1926.88|1927.27|1927.27|1926.61|1926.61|0
1610462400000|2021-01-12 14:40:00|1926.67|1926.67|1925.62|1925.62|1927.64|1927.64|1925.62|1925.62|0
1610462700000|2021-01-12 14:45:00|1925.72|1925.72|1926.78|1926.78|1927.56|1927.56|1925.61|1925.61|0
1610463000000|2021-01-12 14:50:00|1926.57|1926.57|1924.7|1924.7|1926.57|1926.57|1923.78|1923.78|0
1610463300000|2021-01-12 14:55:00|1924.73|1924.73|1923.09|1923.09|1925.51|1925.51|1923|1923|0
1610463600000|2021-01-12 15:00:00|1923.3|1923.3|1924.05|1924.05|1924.05|1924.05|1921.94|1921.94|0
1610463900000|2021-01-12 15:05:00|1923.72|1923.72|1925.18|1925.18|1926.22|1926.22|1923.69|1923.69|0
1610464200000|2021-01-12 15:10:00|1925.29|1925.29|1924.95|1924.95|1926.45|1926.45|1924.45|1924.45|0
1610464500000|2021-01-12 15:15:00|1924.92|1924.92|1927.04|1927.04|1927.04|1927.04|1924.07|1924.07|0
1610464800000|2021-01-12 15:20:00|1927.2|1927.2|1928.52|1928.52|1928.52|1928.52|1926.45|1926.45|0
1610465100000|2021-01-12 15:25:00|1928.81|1928.81|1928.13|1928.13|1929.25|1929.25|1927.97|1927.97|0
1610465400000|2021-01-12 15:30:00|1928.1|1928.1|1931.2|1931.2|1931.2|1931.2|1928.1|1928.1|0
1610465700000|2021-01-12 15:35:00|1931.46|1931.46|1930.82|1930.82|1931.46|1931.46|1930.67|1930.67|0
1610466000000|2021-01-12 15:40:00|1930.76|1930.76|1932.82|1932.82|1934.07|1934.07|1930.52|1930.52|0
1610466300000|2021-01-12 15:45:00|1932.49|1932.49|1932.33|1932.33|1932.67|1932.67|1931.66|1931.66|0
1610466600000|2021-01-12 15:50:00|1932.22|1932.22|1929.77|1929.77|1932.22|1932.22|1928.19|1928.19|0
1610466900000|2021-01-12 15:55:00|1929.5|1929.5|1928.22|1928.22|1929.71|1929.71|1927.73|1927.73|0
1610467200000|2021-01-12 16:00:00|1928.09|1928.09|1930.33|1930.33|1930.7|1930.7|1927.78|1927.78|0
1610467500000|2021-01-12 16:05:00|1930.39|1930.39|1928.56|1928.56|1930.71|1930.71|1927.98|1927.98|0
1610467800000|2021-01-12 16:10:00|1928.67|1928.67|1929.78|1929.78|1930.13|1930.13|1928.45|1928.45|0
1610468100000|2021-01-12 16:15:00|1929.89|1929.89|1929.5|1929.5|1931.45|1931.45|1928.88|1928.88|0
1610468400000|2021-01-12 16:20:00|1929.39|1929.39|1928.7|1928.7|1930.1|1930.1|1928.57|1928.57|0
1610468700000|2021-01-12 16:25:00|1928.74|1928.74|1926.13|1926.13|1928.8|1928.8|1925.6|1925.6|0
1610525700000|2021-01-13 08:15:00|1921.99|1921.99|1922.81|1922.81|1923.31|1923.31|1920.92|1920.92|0
1610526000000|2021-01-13 08:20:00|1922.93|1922.93|1925.2|1925.2|1925.8|1925.8|1922.93|1922.93|0
1610526300000|2021-01-13 08:25:00|1925.31|1925.31|1924.6|1924.6|1925.83|1925.83|1924.6|1924.6|0
1610526600000|2021-01-13 08:30:00|1924.38|1924.38|1923.9|1923.9|1924.83|1924.83|1923.05|1923.05|0
1610526900000|2021-01-13 08:35:00|1924.34|1924.34|1925.49|1925.49|1926.18|1926.18|1924.34|1924.34|0
1610527200000|2021-01-13 08:40:00|1925.69|1925.69|1924.99|1924.99|1925.69|1925.69|1922.28|1922.28|0
1610527500000|2021-01-13 08:45:00|1925.09|1925.09|1923|1923|1925.09|1925.09|1923|1923|0
1610527800000|2021-01-13 08:50:00|1922.88|1922.88|1923.59|1923.59|1924.01|1924.01|1922.01|1922.01|0
1610528100000|2021-01-13 08:55:00|1923.75|1923.75|1921.18|1921.18|1923.97|1923.97|1921.06|1921.06|0
1610528400000|2021-01-13 09:00:00|1921.45|1921.45|1919.76|1919.76|1921.73|1921.73|1919.76|1919.76|0
1610528700000|2021-01-13 09:05:00|1920.03|1920.03|1920.83|1920.83|1921.09|1921.09|1920.03|1920.03|0
1610529000000|2021-01-13 09:10:00|1920.7|1920.7|1920.33|1920.33|1921.48|1921.48|1920.33|1920.33|0
1610529300000|2021-01-13 09:15:00|1920.43|1920.43|1921.6|1921.6|1921.6|1921.6|1919.59|1919.59|0
1610529600000|2021-01-13 09:20:00|1922.35|1922.35|1921.02|1921.02|1922.35|1922.35|1920.71|1920.71|0
1610529900000|2021-01-13 09:25:00|1921.22|1921.22|1920.62|1920.62|1921.42|1921.42|1920.62|1920.62|0
1610530200000|2021-01-13 09:30:00|1920.48|1920.48|1921.9|1921.9|1922.51|1922.51|1919.95|1919.95|0
1610530500000|2021-01-13 09:35:00|1922.01|1922.01|1924.45|1924.45|1925.15|1925.15|1922.01|1922.01|0
1610530800000|2021-01-13 09:40:00|1924.24|1924.24|1924.52|1924.52|1924.69|1924.69|1923.81|1923.81|0
1610531100000|2021-01-13 09:45:00|1924.26|1924.26|1924.49|1924.49|1925.21|1925.21|1923.69|1923.69|0
1610531400000|2021-01-13 09:50:00|1924.28|1924.28|1923.83|1923.83|1924.38|1924.38|1923.35|1923.35|0
1610531700000|2021-01-13 09:55:00|1924.1|1924.1|1924.77|1924.77|1925.08|1925.08|1923.6|1923.6|0
1610532000000|2021-01-13 10:00:00|1924.55|1924.55|1925.16|1925.16|1925.39|1925.39|1924.45|1924.45|0
1610532300000|2021-01-13 10:05:00|1925.27|1925.27|1925.23|1925.23|1925.66|1925.66|1925.08|1925.08|0
1610532600000|2021-01-13 10:10:00|1924.8|1924.8|1924.67|1924.67|1924.87|1924.87|1922.75|1922.75|0
1610532900000|2021-01-13 10:15:00|1924.78|1924.78|1923.54|1923.54|1924.98|1924.98|1922.76|1922.76|0
1610533200000|2021-01-13 10:20:00|1923.66|1923.66|1923.28|1923.28|1923.66|1923.66|1923.18|1923.18|0
1610533500000|2021-01-13 10:25:00|1923.34|1923.34|1921.59|1921.59|1923.71|1923.71|1921.56|1921.56|0
1610533800000|2021-01-13 10:30:00|1921.95|1921.95|1920.96|1920.96|1921.95|1921.95|1920.06|1920.06|0
1610534100000|2021-01-13 10:35:00|1921.06|1921.06|1919.97|1919.97|1921.84|1921.84|1919.86|1919.86|0
1610534400000|2021-01-13 10:40:00|1919.73|1919.73|1921.93|1921.93|1922.14|1922.14|1919.5|1919.5|0
1610534700000|2021-01-13 10:45:00|1922.14|1922.14|1920|1920|1922.42|1922.42|1919.67|1919.67|0
1610535000000|2021-01-13 10:50:00|1920.36|1920.36|1925.1|1925.1|1925.19|1925.19|1920.36|1920.36|0
1610535300000|2021-01-13 10:55:00|1925.01|1925.01|1924.95|1924.95|1925.7|1925.7|1924.63|1924.63|0
1610535600000|2021-01-13 11:00:00|1925.17|1925.17|1925.68|1925.68|1926.26|1926.26|1924.96|1924.96|0
1610535900000|2021-01-13 11:05:00|1925.79|1925.79|1925.85|1925.85|1926.11|1926.11|1925.32|1925.32|0
1610536200000|2021-01-13 11:10:00|1925.71|1925.71|1925.96|1925.96|1926.75|1926.75|1925.54|1925.54|0
1610536500000|2021-01-13 11:15:00|1925.85|1925.85|1926.66|1926.66|1926.69|1926.69|1925.63|1925.63|0
1610536800000|2021-01-13 11:20:00|1926.52|1926.52|1924.28|1924.28|1926.52|1926.52|1924.06|1924.06|0
1610537100000|2021-01-13 11:25:00|1924.5|1924.5|1924.11|1924.11|1924.84|1924.84|1923.84|1923.84|0
1610537400000|2021-01-13 11:30:00|1924.01|1924.01|1925.18|1925.18|1925.18|1925.18|1923.38|1923.38|0
1610537700000|2021-01-13 11:35:00|1925.39|1925.39|1925.68|1925.68|1926.01|1926.01|1925.28|1925.28|0
1610538000000|2021-01-13 11:40:00|1925.65|1925.65|1925.3|1925.3|1925.65|1925.65|1924.84|1924.84|0
1610538300000|2021-01-13 11:45:00|1925.23|1925.23|1924.56|1924.56|1925.31|1925.31|1924.37|1924.37|0
1610538600000|2021-01-13 11:50:00|1924.88|1924.88|1924.65|1924.65|1924.98|1924.98|1924.37|1924.37|0
1610538900000|2021-01-13 11:55:00|1924.45|1924.45|1924.87|1924.87|1925.5|1925.5|1924.24|1924.24|0
1610539200000|2021-01-13 12:00:00|1924.99|1924.99|1924.42|1924.42|1925.11|1925.11|1924.17|1924.17|0
1610539500000|2021-01-13 12:05:00|1924.52|1924.52|1924.64|1924.64|1924.8|1924.8|1923.66|1923.66|0
1610539800000|2021-01-13 12:10:00|1924.67|1924.67|1925.64|1925.64|1925.92|1925.92|1924.67|1924.67|0
1610540100000|2021-01-13 12:15:00|1925.76|1925.76|1925.62|1925.62|1925.76|1925.76|1924.86|1924.86|0
1610540400000|2021-01-13 12:20:00|1925.38|1925.38|1925.43|1925.43|1925.68|1925.68|1924.62|1924.62|0
1610540700000|2021-01-13 12:25:00|1925.37|1925.37|1924.08|1924.08|1926.35|1926.35|1923.81|1923.81|0
1610541000000|2021-01-13 12:30:00|1923.97|1923.97|1925|1925|1925.57|1925.57|1923.59|1923.59|0
1610541300000|2021-01-13 12:35:00|1925.12|1925.12|1924.27|1924.27|1925.7|1925.7|1924.25|1924.25|0
1610541600000|2021-01-13 12:40:00|1924.15|1924.15|1925.18|1925.18|1925.18|1925.18|1923.96|1923.96|0
1610541900000|2021-01-13 12:45:00|1925.29|1925.29|1925.32|1925.32|1925.7|1925.7|1925.12|1925.12|0
1610542200000|2021-01-13 12:50:00|1925.11|1925.11|1925.07|1925.07|1925.34|1925.34|1924.66|1924.66|0
1610542500000|2021-01-13 12:55:00|1924.83|1924.83|1926.31|1926.31|1926.31|1926.31|1924.82|1924.82|0
1610542800000|2021-01-13 13:00:00|1926.58|1926.58|1927.62|1927.62|1927.62|1927.62|1926.58|1926.58|0
1610543100000|2021-01-13 13:05:00|1927.4|1927.4|1925.24|1925.24|1927.4|1927.4|1925.24|1925.24|0
1610543400000|2021-01-13 13:10:00|1925.03|1925.03|1925.27|1925.27|1925.47|1925.47|1924.55|1924.55|0
1610543700000|2021-01-13 13:15:00|1925.33|1925.33|1926.4|1926.4|1926.51|1926.51|1925.12|1925.12|0
1610544000000|2021-01-13 13:20:00|1926.54|1926.54|1927.32|1927.32|1927.32|1927.32|1926.22|1926.22|0
1610544300000|2021-01-13 13:25:00|1927.21|1927.21|1926.41|1926.41|1927.43|1927.43|1926.16|1926.16|0
1610544600000|2021-01-13 13:30:00|1926.62|1926.62|1925.9|1925.9|1926.96|1926.96|1925.9|1925.9|0
1610544900000|2021-01-13 13:35:00|1925.97|1925.97|1926.75|1926.75|1927.03|1927.03|1925.97|1925.97|0
1610545200000|2021-01-13 13:40:00|1926.66|1926.66|1927.44|1927.44|1927.44|1927.44|1926.31|1926.31|0
1610545500000|2021-01-13 13:45:00|1927.34|1927.34|1928.27|1928.27|1928.38|1928.38|1926.86|1926.86|0
1610545800000|2021-01-13 13:50:00|1928.54|1928.54|1928.32|1928.32|1928.54|1928.54|1927.99|1927.99|0
1610546100000|2021-01-13 13:55:00|1928.29|1928.29|1927.12|1927.12|1928.57|1928.57|1926.92|1926.92|0
1610546400000|2021-01-13 14:00:00|1926.92|1926.92|1925.8|1925.8|1927.03|1927.03|1925.36|1925.36|0
1610546700000|2021-01-13 14:05:00|1925.59|1925.59|1926.1|1926.1|1926.35|1926.35|1925.4|1925.4|0
1610547000000|2021-01-13 14:10:00|1926.21|1926.21|1925.19|1925.19|1926.21|1926.21|1924.98|1924.98|0
1610547300000|2021-01-13 14:15:00|1924.98|1924.98|1926.13|1926.13|1926.2|1926.2|1924.67|1924.67|0
1610547600000|2021-01-13 14:20:00|1926.1|1926.1|1926.1|1926.1|1926.4|1926.4|1924.95|1924.95|0
1610547900000|2021-01-13 14:25:00|1925.99|1925.99|1927.3|1927.3|1927.3|1927.3|1925.9|1925.9|0
1610548200000|2021-01-13 14:30:00|1926.98|1926.98|1928.62|1928.62|1928.62|1928.62|1926.94|1926.94|0
1610548500000|2021-01-13 14:35:00|1928.74|1928.74|1932.5|1932.5|1934.96|1934.96|1928.16|1928.16|0
1610548800000|2021-01-13 14:40:00|1932.23|1932.23|1935.99|1935.99|1935.99|1935.99|1931.86|1931.86|0
1610549100000|2021-01-13 14:45:00|1936.1|1936.1|1936.58|1936.58|1937.01|1937.01|1936.06|1936.06|0
1610549400000|2021-01-13 14:50:00|1936.47|1936.47|1935.79|1935.79|1937.25|1937.25|1935.37|1935.37|0
1610549700000|2021-01-13 14:55:00|1935.82|1935.82|1935.3|1935.3|1936.53|1936.53|1935.04|1935.04|0
1610550000000|2021-01-13 15:00:00|1935.5|1935.5|1934.48|1934.48|1936.65|1936.65|1934.12|1934.12|0
1610550300000|2021-01-13 15:05:00|1934.38|1934.38|1934.31|1934.31|1934.75|1934.75|1933.41|1933.41|0
1610550600000|2021-01-13 15:10:00|1934.1|1934.1|1934.59|1934.59|1935.46|1935.46|1933.82|1933.82|0
1610550900000|2021-01-13 15:15:00|1934.39|1934.39|1935.44|1935.44|1935.82|1935.82|1933.44|1933.44|0
1610551200000|2021-01-13 15:20:00|1935.01|1935.01|1933.61|1933.61|1935.01|1935.01|1933.21|1933.21|0
1610551500000|2021-01-13 15:25:00|1933.58|1933.58|1931.38|1931.38|1934.22|1934.22|1931.38|1931.38|0
1610551800000|2021-01-13 15:30:00|1931.27|1931.27|1932.88|1932.88|1932.96|1932.96|1930.85|1930.85|0
1610552100000|2021-01-13 15:35:00|1932.66|1932.66|1931.79|1931.79|1932.66|1932.66|1931.47|1931.47|0
1610552400000|2021-01-13 15:40:00|1931.68|1931.68|1930.98|1930.98|1932.23|1932.23|1930.7|1930.7|0
1610552700000|2021-01-13 15:45:00|1931.19|1931.19|1932.19|1932.19|1932.22|1932.22|1930.57|1930.57|0
1610553000000|2021-01-13 15:50:00|1932.31|1932.31|1932.19|1932.19|1932.89|1932.89|1931.74|1931.74|0
1610553300000|2021-01-13 15:55:00|1932.3|1932.3|1931.77|1931.77|1932.72|1932.72|1931.3|1931.3|0
1610553600000|2021-01-13 16:00:00|1931.67|1931.67|1930.61|1930.61|1932.49|1932.49|1930.43|1930.43|0
1610553900000|2021-01-13 16:05:00|1930.5|1930.5|1931.53|1931.53|1932.12|1932.12|1930.4|1930.4|0
1610554200000|2021-01-13 16:10:00|1931.32|1931.32|1930.96|1930.96|1932.91|1932.91|1930.29|1930.29|0
1610554500000|2021-01-13 16:15:00|1931.17|1931.17|1931.74|1931.74|1931.86|1931.86|1931.05|1931.05|0
1610554800000|2021-01-13 16:20:00|1931.71|1931.71|1931.59|1931.59|1932.04|1932.04|1930.75|1930.75|0
1610555100000|2021-01-13 16:25:00|1931.7|1931.7|1929.9|1929.9|1931.73|1931.73|1929.63|1929.63|0
1610612100000|2021-01-14 08:15:00|1916.36|1916.36|1916.4|1916.4|1917.96|1917.96|1915.02|1915.02|0
1610612400000|2021-01-14 08:20:00|1916.52|1916.52|1913.76|1913.76|1917.27|1917.27|1913.1|1913.1|0
1610612700000|2021-01-14 08:25:00|1914.31|1914.31|1916.38|1916.38|1917.03|1917.03|1914.31|1914.31|0
1610613000000|2021-01-14 08:30:00|1916.26|1916.26|1917.27|1917.27|1917.58|1917.58|1914.7|1914.7|0
1610613300000|2021-01-14 08:35:00|1917.05|1917.05|1919.14|1919.14|1919.14|1919.14|1917.05|1917.05|0
1610613600000|2021-01-14 08:40:00|1918.9|1918.9|1917.82|1917.82|1919.12|1919.12|1916.92|1916.92|0
1610613900000|2021-01-14 08:45:00|1918.25|1918.25|1916.29|1916.29|1919.18|1919.18|1916|1916|0
1610614200000|2021-01-14 08:50:00|1916.94|1916.94|1917.96|1917.96|1919|1919|1916.94|1916.94|0
1610614500000|2021-01-14 08:55:00|1918.07|1918.07|1918.79|1918.79|1919.26|1919.26|1917.97|1917.97|0
1610614800000|2021-01-14 09:00:00|1918.6|1918.6|1913.97|1913.97|1919.19|1919.19|1913.97|1913.97|0
1610615100000|2021-01-14 09:05:00|1914.06|1914.06|1913.28|1913.28|1914.06|1914.06|1913.05|1913.05|0
1610615400000|2021-01-14 09:10:00|1913.5|1913.5|1911.44|1911.44|1914.31|1914.31|1910.64|1910.64|0
1610615700000|2021-01-14 09:15:00|1911.23|1911.23|1908.88|1908.88|1911.89|1911.89|1907.47|1907.47|0
1610616000000|2021-01-14 09:20:00|1908.61|1908.61|1908.83|1908.83|1909.87|1909.87|1908.31|1908.31|0
1610616300000|2021-01-14 09:25:00|1908.71|1908.71|1909.41|1909.41|1909.85|1909.85|1908.71|1908.71|0
1610616600000|2021-01-14 09:30:00|1909.51|1909.51|1912.64|1912.64|1913.19|1913.19|1909.51|1909.51|0
1610616900000|2021-01-14 09:35:00|1912.22|1912.22|1915.25|1915.25|1915.88|1915.88|1912.22|1912.22|0
1610617200000|2021-01-14 09:40:00|1915.35|1915.35|1912.78|1912.78|1915.35|1915.35|1912.47|1912.47|0
1610617500000|2021-01-14 09:45:00|1912.48|1912.48|1914.31|1914.31|1914.42|1914.42|1912.43|1912.43|0
1610617800000|2021-01-14 09:50:00|1914.38|1914.38|1916.37|1916.37|1916.58|1916.58|1914.28|1914.28|0
1610618100000|2021-01-14 09:55:00|1916.5|1916.5|1917.17|1917.17|1917.29|1917.29|1916.02|1916.02|0
1610618400000|2021-01-14 10:00:00|1917.04|1917.04|1917.35|1917.35|1917.62|1917.62|1916.19|1916.19|0
1610618700000|2021-01-14 10:05:00|1917.77|1917.77|1919.72|1919.72|1919.96|1919.96|1917.77|1917.77|0
1610619000000|2021-01-14 10:10:00|1919.61|1919.61|1921.35|1921.35|1921.47|1921.47|1918.77|1918.77|0
1610619300000|2021-01-14 10:15:00|1921.62|1921.62|1922.94|1922.94|1923.25|1923.25|1921.51|1921.51|0
1610619600000|2021-01-14 10:20:00|1922.41|1922.41|1921.07|1921.07|1922.51|1922.51|1920.49|1920.49|0
1610619900000|2021-01-14 10:25:00|1921.1|1921.1|1919.83|1919.83|1921.57|1921.57|1919.83|1919.83|0
1610620200000|2021-01-14 10:30:00|1919.76|1919.76|1921.81|1921.81|1921.85|1921.85|1919.55|1919.55|0
1610620500000|2021-01-14 10:35:00|1922.01|1922.01|1922.64|1922.64|1922.97|1922.97|1921.52|1921.52|0
1610620800000|2021-01-14 10:40:00|1922.53|1922.53|1922.14|1922.14|1922.99|1922.99|1921.84|1921.84|0
1610621100000|2021-01-14 10:45:00|1922.03|1922.03|1922.24|1922.24|1922.24|1922.24|1921.17|1921.17|0
1610621400000|2021-01-14 10:50:00|1922.35|1922.35|1922.94|1922.94|1923.44|1923.44|1921.15|1921.15|0
1610621700000|2021-01-14 10:55:00|1923.07|1923.07|1925.39|1925.39|1925.39|1925.39|1922.55|1922.55|0
1610622000000|2021-01-14 11:00:00|1925.28|1925.28|1924.54|1924.54|1925.7|1925.7|1924.25|1924.25|0
1610622300000|2021-01-14 11:05:00|1924.75|1924.75|1924.38|1924.38|1925.51|1925.51|1924.38|1924.38|0
1610622600000|2021-01-14 11:10:00|1924.27|1924.27|1925.26|1925.26|1925.3|1925.3|1923.67|1923.67|0
1610622900000|2021-01-14 11:15:00|1925.15|1925.15|1924.98|1924.98|1925.18|1925.18|1924.39|1924.39|0
1610623200000|2021-01-14 11:20:00|1925.01|1925.01|1926.22|1926.22|1926.45|1926.45|1925.01|1925.01|0
1610623500000|2021-01-14 11:25:00|1926.09|1926.09|1926.23|1926.23|1926.23|1926.23|1925.21|1925.21|0
1610623800000|2021-01-14 11:30:00|1926.02|1926.02|1925.29|1925.29|1926.31|1926.31|1925.29|1925.29|0
1610624100000|2021-01-14 11:35:00|1925.08|1925.08|1925|1925|1925.79|1925.79|1925|1925|0
1610624400000|2021-01-14 11:40:00|1924.89|1924.89|1925.79|1925.79|1925.93|1925.93|1924.64|1924.64|0
1610624700000|2021-01-14 11:45:00|1926.42|1926.42|1926.65|1926.65|1926.81|1926.81|1925.53|1925.53|0
1610625000000|2021-01-14 11:50:00|1926.23|1926.23|1928.73|1928.73|1929.21|1929.21|1926.23|1926.23|0
1610625300000|2021-01-14 11:55:00|1928.87|1928.87|1929.41|1929.41|1929.41|1929.41|1928.18|1928.18|0
1610625600000|2021-01-14 12:00:00|1928.87|1928.87|1928.82|1928.82|1928.94|1928.94|1927.59|1927.59|0
1610625900000|2021-01-14 12:05:00|1928.85|1928.85|1929.29|1929.29|1929.29|1929.29|1928.19|1928.19|0
1610626200000|2021-01-14 12:10:00|1929.08|1929.08|1931.89|1931.89|1932.15|1932.15|1928.97|1928.97|0
1610626500000|2021-01-14 12:15:00|1931.78|1931.78|1930.56|1930.56|1932.33|1932.33|1930.39|1930.39|0
1610626800000|2021-01-14 12:20:00|1930.12|1930.12|1930.43|1930.43|1930.85|1930.85|1929.69|1929.69|0
1610627100000|2021-01-14 12:25:00|1930.31|1930.31|1930.42|1930.42|1930.44|1930.44|1929.9|1929.9|0
1610627400000|2021-01-14 12:30:00|1930.53|1930.53|1928.46|1928.46|1930.86|1930.86|1928.45|1928.45|0
1610627700000|2021-01-14 12:35:00|1928.24|1928.24|1927.73|1927.73|1928.24|1928.24|1927.09|1927.09|0
1610628000000|2021-01-14 12:40:00|1927.84|1927.84|1928.62|1928.62|1928.62|1928.62|1927.75|1927.75|0
1610628300000|2021-01-14 12:45:00|1928.2|1928.2|1928.01|1928.01|1929.52|1929.52|1927.8|1927.8|0
1610628600000|2021-01-14 12:50:00|1927.87|1927.87|1930.9|1930.9|1930.9|1930.9|1927.78|1927.78|0
1610628900000|2021-01-14 12:55:00|1931.01|1931.01|1933.28|1933.28|1933.28|1933.28|1931.01|1931.01|0
1610629200000|2021-01-14 13:00:00|1933.49|1933.49|1933.19|1933.19|1934.58|1934.58|1933.19|1933.19|0
1610629500000|2021-01-14 13:05:00|1933.4|1933.4|1933.85|1933.85|1936.04|1936.04|1933.4|1933.4|0
1610629800000|2021-01-14 13:10:00|1934.38|1934.38|1935.26|1935.26|1935.26|1935.26|1933.06|1933.06|0
1610630100000|2021-01-14 13:15:00|1935.04|1935.04|1932.86|1932.86|1935.04|1935.04|1932.86|1932.86|0
1610630400000|2021-01-14 13:20:00|1933.06|1933.06|1932.64|1932.64|1933.47|1933.47|1932.64|1932.64|0
1610630700000|2021-01-14 13:25:00|1932.67|1932.67|1931.26|1931.26|1932.67|1932.67|1931.26|1931.26|0
1610631000000|2021-01-14 13:30:00|1931.15|1931.15|1930.27|1930.27|1931.15|1931.15|1930.21|1930.21|0
1610631300000|2021-01-14 13:35:00|1930.15|1930.15|1931.6|1931.6|1931.88|1931.88|1930.15|1930.15|0
1610631600000|2021-01-14 13:40:00|1931.71|1931.71|1930.7|1930.7|1931.73|1931.73|1930.38|1930.38|0
1610631900000|2021-01-14 13:45:00|1930.81|1930.81|1932.09|1932.09|1932.09|1932.09|1929.95|1929.95|0
1610632200000|2021-01-14 13:50:00|1931.99|1931.99|1930.58|1930.58|1931.99|1931.99|1930.46|1930.46|0
1610632500000|2021-01-14 13:55:00|1930.69|1930.69|1930.89|1930.89|1931.46|1931.46|1930.27|1930.27|0
1610632800000|2021-01-14 14:00:00|1930.83|1930.83|1931.12|1931.12|1931.38|1931.38|1930.46|1930.46|0
1610633100000|2021-01-14 14:05:00|1931.23|1931.23|1931.21|1931.21|1931.91|1931.91|1930.67|1930.67|0
1610633400000|2021-01-14 14:10:00|1931|1931|1929.44|1929.44|1931|1931|1929.44|1929.44|0
1610633700000|2021-01-14 14:15:00|1929.5|1929.5|1930.15|1930.15|1930.15|1930.15|1928.46|1928.46|0
1610634000000|2021-01-14 14:20:00|1929.94|1929.94|1930.21|1930.21|1930.49|1930.49|1929.64|1929.64|0
1610634300000|2021-01-14 14:25:00|1930.33|1930.33|1929.92|1929.92|1930.43|1930.43|1928.82|1928.82|0
1610634600000|2021-01-14 14:30:00|1929.8|1929.8|1931.14|1931.14|1931.61|1931.61|1928.57|1928.57|0
1610634900000|2021-01-14 14:35:00|1931.25|1931.25|1932.25|1932.25|1932.79|1932.79|1931.09|1931.09|0
1610635200000|2021-01-14 14:40:00|1931.93|1931.93|1935.42|1935.42|1935.42|1935.42|1931.89|1931.89|0
1610635500000|2021-01-14 14:45:00|1935.64|1935.64|1938.29|1938.29|1938.56|1938.56|1935.18|1935.18|0
1610635800000|2021-01-14 14:50:00|1938.02|1938.02|1936.54|1936.54|1938.02|1938.02|1936.33|1936.33|0
1610636100000|2021-01-14 14:55:00|1936.1|1936.1|1936.94|1936.94|1937.25|1937.25|1935.88|1935.88|0
1610636400000|2021-01-14 15:00:00|1937.16|1937.16|1939.64|1939.64|1940.94|1940.94|1936.94|1936.94|0
1610636700000|2021-01-14 15:05:00|1939.9|1939.9|1939.95|1939.95|1940.77|1940.77|1938.74|1938.74|0
1610637000000|2021-01-14 15:10:00|1940.21|1940.21|1937.91|1937.91|1940.32|1940.32|1937.83|1937.83|0
1610637300000|2021-01-14 15:15:00|1937.8|1937.8|1938.01|1938.01|1938.99|1938.99|1936.95|1936.95|0
1610637600000|2021-01-14 15:20:00|1938.43|1938.43|1939.1|1939.1|1941.37|1941.37|1938.43|1938.43|0
1610637900000|2021-01-14 15:25:00|1939.37|1939.37|1936.65|1936.65|1939.37|1939.37|1936.04|1936.04|0
1610638200000|2021-01-14 15:30:00|1936.52|1936.52|1937.38|1937.38|1937.38|1937.38|1936.33|1936.33|0
1610638500000|2021-01-14 15:35:00|1937.44|1937.44|1939.41|1939.41|1939.41|1939.41|1937.01|1937.01|0
1610638800000|2021-01-14 15:40:00|1939.19|1939.19|1939.22|1939.22|1939.67|1939.67|1938.31|1938.31|0
1610639100000|2021-01-14 15:45:00|1939|1939|1939.41|1939.41|1939.41|1939.41|1937.69|1937.69|0
1610639400000|2021-01-14 15:50:00|1939.2|1939.2|1939.85|1939.85|1940.3|1940.3|1939.2|1939.2|0
1610639700000|2021-01-14 15:55:00|1939.98|1939.98|1937.41|1937.41|1940.28|1940.28|1937.31|1937.31|0
1610640000000|2021-01-14 16:00:00|1937.2|1937.2|1935.21|1935.21|1937.5|1937.5|1935.21|1935.21|0
1610640300000|2021-01-14 16:05:00|1934.88|1934.88|1933.42|1933.42|1935.42|1935.42|1933.4|1933.4|0
1610640600000|2021-01-14 16:10:00|1933.2|1933.2|1933.32|1933.32|1934.06|1934.06|1932.82|1932.82|0
1610640900000|2021-01-14 16:15:00|1933.53|1933.53|1935.71|1935.71|1936.75|1936.75|1933.32|1933.32|0
1610641200000|2021-01-14 16:20:00|1935.83|1935.83|1935.95|1935.95|1937.04|1937.04|1935.21|1935.21|0
1610641500000|2021-01-14 16:25:00|1936.06|1936.06|1934.65|1934.65|1937.18|1937.18|1934.41|1934.41|0
1610698500000|2021-01-15 08:15:00|1961.69|1961.69|1958.98|1958.98|1962.14|1962.14|1958.98|1958.98|0
1610698800000|2021-01-15 08:20:00|1958.71|1958.71|1955.34|1955.34|1958.71|1958.71|1955.34|1955.34|0
1610699100000|2021-01-15 08:25:00|1954.92|1954.92|1951.62|1951.62|1954.92|1954.92|1951.38|1951.38|0
1610699400000|2021-01-15 08:30:00|1951.69|1951.69|1947.21|1947.21|1952.03|1952.03|1946.67|1946.67|0
1610699700000|2021-01-15 08:35:00|1946.88|1946.88|1944.4|1944.4|1946.99|1946.99|1943.78|1943.78|0
1610700000000|2021-01-15 08:40:00|1944.13|1944.13|1944.41|1944.41|1946.66|1946.66|1943.9|1943.9|0
1610700300000|2021-01-15 08:45:00|1944.74|1944.74|1945.06|1945.06|1946.77|1946.77|1944.27|1944.27|0
1610700600000|2021-01-15 08:50:00|1944.93|1944.93|1943.82|1943.82|1944.93|1944.93|1942.1|1942.1|0
1610700900000|2021-01-15 08:55:00|1944.35|1944.35|1945.5|1945.5|1946.73|1946.73|1944.35|1944.35|0
1610701200000|2021-01-15 09:00:00|1945.72|1945.72|1945.87|1945.87|1946.55|1946.55|1945.32|1945.32|0
1610701500000|2021-01-15 09:05:00|1945.6|1945.6|1946.19|1946.19|1946.61|1946.61|1944.56|1944.56|0
1610701800000|2021-01-15 09:10:00|1946.12|1946.12|1948.38|1948.38|1948.51|1948.51|1945.56|1945.56|0
1610702100000|2021-01-15 09:15:00|1948.05|1948.05|1947.02|1947.02|1948.05|1948.05|1946.69|1946.69|0
1610702400000|2021-01-15 09:20:00|1947.23|1947.23|1949.61|1949.61|1949.92|1949.92|1946.04|1946.04|0
1610702700000|2021-01-15 09:25:00|1949.83|1949.83|1951.39|1951.39|1951.94|1951.94|1948.9|1948.9|0
1610703000000|2021-01-15 09:30:00|1951.75|1951.75|1952.07|1952.07|1956.88|1956.88|1951.42|1951.42|0
1610703300000|2021-01-15 09:35:00|1952.14|1952.14|1955.57|1955.57|1955.84|1955.84|1951.67|1951.67|0
1610703600000|2021-01-15 09:40:00|1954.8|1954.8|1954.75|1954.75|1954.8|1954.8|1953.77|1953.77|0
1610703900000|2021-01-15 09:45:00|1954.53|1954.53|1955.85|1955.85|1956.51|1956.51|1953.45|1953.45|0
1610704200000|2021-01-15 09:50:00|1956.07|1956.07|1955.45|1955.45|1956.23|1956.23|1953.92|1953.92|0
1610704500000|2021-01-15 09:55:00|1955.55|1955.55|1956.95|1956.95|1957.16|1957.16|1954.83|1954.83|0
1610704800000|2021-01-15 10:00:00|1956.73|1956.73|1958.35|1958.35|1958.48|1958.48|1955.48|1955.48|0
1610705100000|2021-01-15 10:05:00|1958.02|1958.02|1957.46|1957.46|1958.24|1958.24|1957.22|1957.22|0
1610705400000|2021-01-15 10:10:00|1957.18|1957.18|1957.41|1957.41|1957.54|1957.54|1957.18|1957.18|0
1610705700000|2021-01-15 10:15:00|1957.83|1957.83|1954.65|1954.65|1959.45|1959.45|1954.65|1954.65|0
1610706000000|2021-01-15 10:20:00|1954.71|1954.71|1953.28|1953.28|1954.98|1954.98|1950|1950|0
1610706300000|2021-01-15 10:25:00|1953.49|1953.49|1954.51|1954.51|1954.51|1954.51|1952.37|1952.37|0
1610706600000|2021-01-15 10:30:00|1954.3|1954.3|1953.66|1953.66|1954.8|1954.8|1953.06|1953.06|0
1610706900000|2021-01-15 10:35:00|1953.77|1953.77|1953.88|1953.88|1955.94|1955.94|1953.35|1953.35|0
1610707200000|2021-01-15 10:40:00|1954.08|1954.08|1955.49|1955.49|1956.45|1956.45|1953.78|1953.78|0
1610707500000|2021-01-15 10:45:00|1955.46|1955.46|1955.34|1955.34|1955.64|1955.64|1953.93|1953.93|0
1610707800000|2021-01-15 10:50:00|1955.37|1955.37|1955|1955|1956.09|1956.09|1955|1955|0
1610708100000|2021-01-15 10:55:00|1954.79|1954.79|1953.8|1953.8|1955.01|1955.01|1953.27|1953.27|0
1610708400000|2021-01-15 11:00:00|1953.76|1953.76|1952.98|1952.98|1954.29|1954.29|1952.98|1952.98|0
1610708700000|2021-01-15 11:05:00|1953.19|1953.19|1954.21|1954.21|1954.38|1954.38|1953.19|1953.19|0
1610709000000|2021-01-15 11:10:00|1954.32|1954.32|1954.23|1954.23|1955.54|1955.54|1953.67|1953.67|0
1610709300000|2021-01-15 11:15:00|1954.12|1954.12|1952.01|1952.01|1954.12|1954.12|1951.02|1951.02|0
1610709600000|2021-01-15 11:20:00|1951.68|1951.68|1948.76|1948.76|1951.68|1951.68|1948.76|1948.76|0
1610709900000|2021-01-15 11:25:00|1948.87|1948.87|1946.48|1946.48|1949.17|1949.17|1946.48|1946.48|0
1610710200000|2021-01-15 11:30:00|1946.59|1946.59|1945.91|1945.91|1946.8|1946.8|1945.46|1945.46|0
1610710500000|2021-01-15 11:35:00|1946.02|1946.02|1947.09|1947.09|1947.09|1947.09|1945.8|1945.8|0
1610710800000|2021-01-15 11:40:00|1947.3|1947.3|1948.6|1948.6|1948.6|1948.6|1947.03|1947.03|0
1610711100000|2021-01-15 11:45:00|1948.7|1948.7|1947.41|1947.41|1948.9|1948.9|1946.93|1946.93|0
1610711400000|2021-01-15 11:50:00|1947.51|1947.51|1948.6|1948.6|1948.6|1948.6|1947.4|1947.4|0
1610711700000|2021-01-15 11:55:00|1948.48|1948.48|1949.05|1949.05|1950.16|1950.16|1947.89|1947.89|0
1610712000000|2021-01-15 12:00:00|1948.94|1948.94|1948.03|1948.03|1950.43|1950.43|1947.82|1947.82|0
1610712300000|2021-01-15 12:05:00|1947.82|1947.82|1947|1947|1948.28|1948.28|1946.01|1946.01|0
1610712600000|2021-01-15 12:10:00|1946.15|1946.15|1947.41|1947.41|1947.41|1947.41|1945.66|1945.66|0
1610712900000|2021-01-15 12:15:00|1947.19|1947.19|1947.47|1947.47|1947.47|1947.47|1946.96|1946.96|0
1610713200000|2021-01-15 12:20:00|1947.26|1947.26|1946.97|1946.97|1947.29|1947.29|1946.76|1946.76|0
1610713500000|2021-01-15 12:25:00|1946.7|1946.7|1946.36|1946.36|1946.7|1946.7|1945.28|1945.28|0
1610713800000|2021-01-15 12:30:00|1946.47|1946.47|1947.55|1947.55|1947.96|1947.96|1946.47|1946.47|0
1610714100000|2021-01-15 12:35:00|1947.52|1947.52|1947.4|1947.4|1948.42|1948.42|1946.78|1946.78|0
1610714400000|2021-01-15 12:40:00|1947.18|1947.18|1948.09|1948.09|1948.76|1948.76|1947.18|1947.18|0
1610714700000|2021-01-15 12:45:00|1948.2|1948.2|1949.02|1949.02|1949.02|1949.02|1948.08|1948.08|0
1610715000000|2021-01-15 12:50:00|1948.75|1948.75|1945.86|1945.86|1948.75|1948.75|1945.86|1945.86|0
1610715300000|2021-01-15 12:55:00|1945.64|1945.64|1946.01|1946.01|1946.15|1946.15|1945.32|1945.32|0
1610715600000|2021-01-15 13:00:00|1945.87|1945.87|1947.28|1947.28|1948.34|1948.34|1945.87|1945.87|0
1610715900000|2021-01-15 13:05:00|1947.5|1947.5|1949.29|1949.29|1949.57|1949.57|1947.5|1947.5|0
1610716200000|2021-01-15 13:10:00|1949.51|1949.51|1950.81|1950.81|1950.81|1950.81|1949.09|1949.09|0
1610716500000|2021-01-15 13:15:00|1951.08|1951.08|1951.41|1951.41|1951.58|1951.58|1950.88|1950.88|0
1610716800000|2021-01-15 13:20:00|1951.53|1951.53|1951.3|1951.3|1951.53|1951.53|1950.04|1950.04|0
1610717100000|2021-01-15 13:25:00|1951.56|1951.56|1953.08|1953.08|1953.29|1953.29|1951.13|1951.13|0
1610717400000|2021-01-15 13:30:00|1952.86|1952.86|1952.47|1952.47|1953.6|1953.6|1952.47|1952.47|0
1610717700000|2021-01-15 13:35:00|1952.37|1952.37|1953.62|1953.62|1953.62|1953.62|1952.2|1952.2|0
1610718000000|2021-01-15 13:40:00|1953.83|1953.83|1953.05|1953.05|1953.83|1953.83|1952.37|1952.37|0
1610718300000|2021-01-15 13:45:00|1952.83|1952.83|1953.92|1953.92|1953.92|1953.92|1952.08|1952.08|0
1610718600000|2021-01-15 13:50:00|1953.71|1953.71|1953.69|1953.69|1954.83|1954.83|1953.5|1953.5|0
1610718900000|2021-01-15 13:55:00|1953.66|1953.66|1954.05|1954.05|1954.36|1954.36|1953.25|1953.25|0
1610719200000|2021-01-15 14:00:00|1953.84|1953.84|1952.17|1952.17|1953.84|1953.84|1952.17|1952.17|0
1610719500000|2021-01-15 14:05:00|1952.24|1952.24|1952.54|1952.54|1952.61|1952.61|1952.24|1952.24|0
1610719800000|2021-01-15 14:10:00|1952.48|1952.48|1952.46|1952.46|1952.54|1952.54|1951.96|1951.96|0
1610720100000|2021-01-15 14:15:00|1952.58|1952.58|1952.58|1952.58|1952.76|1952.76|1951.62|1951.62|0
1610720400000|2021-01-15 14:20:00|1952.7|1952.7|1953.43|1953.43|1953.76|1953.76|1952.7|1952.7|0
1610720700000|2021-01-15 14:25:00|1953.22|1953.22|1951.68|1951.68|1953.22|1953.22|1951.68|1951.68|0
1610721000000|2021-01-15 14:30:00|1951.42|1951.42|1956.39|1956.39|1956.39|1956.39|1951.42|1951.42|0
1610721300000|2021-01-15 14:35:00|1956.28|1956.28|1956.53|1956.53|1957.05|1957.05|1955.09|1955.09|0
1610721600000|2021-01-15 14:40:00|1956.64|1956.64|1957.32|1957.32|1958.01|1958.01|1956.52|1956.52|0
1610721900000|2021-01-15 14:45:00|1957.28|1957.28|1957.9|1957.9|1958.18|1958.18|1955.74|1955.74|0
1610722200000|2021-01-15 14:50:00|1958.04|1958.04|1958.14|1958.14|1958.91|1958.91|1957.41|1957.41|0
1610722500000|2021-01-15 14:55:00|1958.25|1958.25|1960.03|1960.03|1960.09|1960.09|1956.91|1956.91|0
1610722800000|2021-01-15 15:00:00|1960.14|1960.14|1961.14|1961.14|1962.24|1962.24|1960.14|1960.14|0
1610723100000|2021-01-15 15:05:00|1961.02|1961.02|1957.49|1957.49|1961.02|1961.02|1957.22|1957.22|0
1610723400000|2021-01-15 15:10:00|1957.35|1957.35|1961.7|1961.7|1962.06|1962.06|1956.67|1956.67|0
1610723700000|2021-01-15 15:15:00|1961.59|1961.59|1958.65|1958.65|1961.7|1961.7|1958.08|1958.08|0
1610724000000|2021-01-15 15:20:00|1958.71|1958.71|1958|1958|1959.88|1959.88|1958|1958|0
1610724300000|2021-01-15 15:25:00|1957.94|1957.94|1959.31|1959.31|1959.31|1959.31|1956.93|1956.93|0
1610724600000|2021-01-15 15:30:00|1959.2|1959.2|1961.01|1961.01|1961.55|1961.55|1958.21|1958.21|0
1610724900000|2021-01-15 15:35:00|1961.23|1961.23|1962.06|1962.06|1962.86|1962.86|1960.15|1960.15|0
1610725200000|2021-01-15 15:40:00|1962.17|1962.17|1963.31|1963.31|1966.06|1966.06|1962.17|1962.17|0
1610725500000|2021-01-15 15:45:00|1964.29|1964.29|1962.06|1962.06|1964.55|1964.55|1961.51|1961.51|0
1610725800000|2021-01-15 15:50:00|1962.12|1962.12|1962.91|1962.91|1963.13|1963.13|1961.25|1961.25|0
1610726100000|2021-01-15 15:55:00|1962.72|1962.72|1962.61|1962.61|1963.45|1963.45|1961.5|1961.5|0
1610726400000|2021-01-15 16:00:00|1962.4|1962.4|1962.35|1962.35|1962.81|1962.81|1961.31|1961.31|0
1610726700000|2021-01-15 16:05:00|1962.46|1962.46|1962.75|1962.75|1962.75|1962.75|1961.24|1961.24|0
1610727000000|2021-01-15 16:10:00|1962.48|1962.48|1965.2|1965.2|1965.28|1965.28|1960.99|1960.99|0
1610727300000|2021-01-15 16:15:00|1965.13|1965.13|1966.15|1966.15|1966.62|1966.62|1964.75|1964.75|0
1610727600000|2021-01-15 16:20:00|1966.19|1966.19|1962.79|1962.79|1966.42|1966.42|1962.79|1962.79|0
1610727900000|2021-01-15 16:25:00|1962.47|1962.47|1965.21|1965.21|1965.58|1965.58|1961.92|1961.92|0
1610957700000|2021-01-18 08:15:00|1967.97|1967.97|1968.7|1968.7|1969.57|1969.57|1966.68|1966.68|0
1610958000000|2021-01-18 08:20:00|1968.48|1968.48|1969.43|1969.43|1969.56|1969.56|1967.61|1967.61|0
1610958300000|2021-01-18 08:25:00|1969.17|1969.17|1968.04|1968.04|1969.17|1969.17|1967.93|1967.93|0
1610958600000|2021-01-18 08:30:00|1967.61|1967.61|1965.84|1965.84|1967.95|1967.95|1965.84|1965.84|0
1610958900000|2021-01-18 08:35:00|1966.16|1966.16|1967.25|1967.25|1967.25|1967.25|1965.74|1965.74|0
1610959200000|2021-01-18 08:40:00|1967.47|1967.47|1965.88|1965.88|1968.5|1968.5|1965.41|1965.41|0
1610959500000|2021-01-18 08:45:00|1965.46|1965.46|1965.62|1965.62|1965.73|1965.73|1964.96|1964.96|0
1610959800000|2021-01-18 08:50:00|1965.24|1965.24|1965.2|1965.2|1966.56|1966.56|1965.06|1965.06|0
1610960100000|2021-01-18 08:55:00|1965.1|1965.1|1967.3|1967.3|1967.84|1967.84|1965.1|1965.1|0
1610960400000|2021-01-18 09:00:00|1966.85|1966.85|1966.19|1966.19|1966.98|1966.98|1965.88|1965.88|0
1610960700000|2021-01-18 09:05:00|1965.97|1965.97|1967.91|1967.91|1968.02|1968.02|1965.7|1965.7|0
1610961000000|2021-01-18 09:10:00|1968.02|1968.02|1971.81|1971.81|1971.81|1971.81|1967.59|1967.59|0
1610961300000|2021-01-18 09:15:00|1971.15|1971.15|1972.11|1972.11|1972.88|1972.88|1970.93|1970.93|0
1610961600000|2021-01-18 09:20:00|1972|1972|1970.25|1970.25|1972.42|1972.42|1970.25|1970.25|0
1610961900000|2021-01-18 09:25:00|1970.51|1970.51|1969.62|1969.62|1970.86|1970.86|1968.82|1968.82|0
1610962200000|2021-01-18 09:30:00|1969.95|1969.95|1970.52|1970.52|1971.39|1971.39|1969.73|1969.73|0
1610962500000|2021-01-18 09:35:00|1970.3|1970.3|1970.04|1970.04|1970.51|1970.51|1969.65|1969.65|0
1610962800000|2021-01-18 09:40:00|1969.83|1969.83|1968.55|1968.55|1969.83|1969.83|1968.23|1968.23|0
1610963100000|2021-01-18 09:45:00|1968.29|1968.29|1968.7|1968.7|1968.82|1968.82|1967.93|1967.93|0
1610963400000|2021-01-18 09:50:00|1968.73|1968.73|1969.02|1969.02|1969.77|1969.77|1968.12|1968.12|0
1610963700000|2021-01-18 09:55:00|1969.23|1969.23|1970.13|1970.13|1970.3|1970.3|1969.23|1969.23|0
1610964000000|2021-01-18 10:00:00|1969.92|1969.92|1970.81|1970.81|1972.42|1972.42|1968.93|1968.93|0
1610964300000|2021-01-18 10:05:00|1970.69|1970.69|1970.54|1970.54|1971.56|1971.56|1969.79|1969.79|0
1610964600000|2021-01-18 10:10:00|1970.75|1970.75|1971.6|1971.6|1972.05|1972.05|1970|1970|0
1610964900000|2021-01-18 10:15:00|1971.81|1971.81|1971.48|1971.48|1972.1|1972.1|1971.48|1971.48|0
1610965200000|2021-01-18 10:20:00|1971.6|1971.6|1971.07|1971.07|1971.88|1971.88|1970.28|1970.28|0
1610965500000|2021-01-18 10:25:00|1971.17|1971.17|1970.48|1970.48|1971.4|1971.4|1970.15|1970.15|0
1610965800000|2021-01-18 10:30:00|1970.75|1970.75|1969.76|1969.76|1970.75|1970.75|1969.48|1969.48|0
1610966100000|2021-01-18 10:35:00|1969.88|1969.88|1970.19|1970.19|1970.85|1970.85|1969.88|1969.88|0
1610966400000|2021-01-18 10:40:00|1970.45|1970.45|1971.56|1971.56|1971.56|1971.56|1970.45|1970.45|0
1610966700000|2021-01-18 10:45:00|1971.52|1971.52|1969.89|1969.89|1972.25|1972.25|1969.89|1969.89|0
1610967000000|2021-01-18 10:50:00|1970.01|1970.01|1972.44|1972.44|1972.44|1972.44|1970.01|1970.01|0
1610967300000|2021-01-18 10:55:00|1972.65|1972.65|1972.08|1972.08|1973.32|1973.32|1972.08|1972.08|0
1610967600000|2021-01-18 11:00:00|1972.29|1972.29|1972.4|1972.4|1972.83|1972.83|1972.29|1972.29|0
1610967900000|2021-01-18 11:05:00|1972.64|1972.64|1973.27|1973.27|1973.51|1973.51|1971.98|1971.98|0
1610968200000|2021-01-18 11:10:00|1973.15|1973.15|1972.1|1972.1|1973.36|1973.36|1972.1|1972.1|0
1610968500000|2021-01-18 11:15:00|1972.31|1972.31|1971.84|1971.84|1972.53|1972.53|1971.84|1971.84|0
1610968800000|2021-01-18 11:20:00|1971.62|1971.62|1971.39|1971.39|1971.73|1971.73|1970.98|1970.98|0
1610969100000|2021-01-18 11:25:00|1971.17|1971.17|1968.69|1968.69|1971.17|1971.17|1968.69|1968.69|0
1610969400000|2021-01-18 11:30:00|1968.9|1968.9|1966.95|1966.95|1969.11|1969.11|1966.67|1966.67|0
1610969700000|2021-01-18 11:35:00|1967.05|1967.05|1967.78|1967.78|1968|1968|1967.05|1967.05|0
1610970000000|2021-01-18 11:40:00|1967.89|1967.89|1966.94|1966.94|1968.44|1968.44|1966.94|1966.94|0
1610970300000|2021-01-18 11:45:00|1966.83|1966.83|1968.78|1968.78|1968.78|1968.78|1966.83|1966.83|0
1610970600000|2021-01-18 11:50:00|1968.92|1968.92|1968.73|1968.73|1969.04|1969.04|1968.21|1968.21|0
1610970900000|2021-01-18 11:55:00|1968.83|1968.83|1965.69|1965.69|1968.93|1968.93|1965.69|1965.69|0
1610971200000|2021-01-18 12:00:00|1965.37|1965.37|1963.55|1963.55|1965.37|1965.37|1963.55|1963.55|0
1610971500000|2021-01-18 12:05:00|1963.12|1963.12|1963.6|1963.6|1963.83|1963.83|1963.12|1963.12|0
1610971800000|2021-01-18 12:10:00|1963.49|1963.49|1962.94|1962.94|1963.96|1963.96|1962.83|1962.83|0
1610972100000|2021-01-18 12:15:00|1962.72|1962.72|1962.28|1962.28|1962.79|1962.79|1962.28|1962.28|0
1610972400000|2021-01-18 12:20:00|1962.18|1962.18|1962.91|1962.91|1963.56|1963.56|1962.14|1962.14|0
1610972700000|2021-01-18 12:25:00|1963.12|1963.12|1962.36|1962.36|1963.12|1963.12|1962.06|1962.06|0
1610973000000|2021-01-18 12:30:00|1962.14|1962.14|1962.27|1962.27|1962.55|1962.55|1962.12|1962.12|0
1610973300000|2021-01-18 12:35:00|1962.16|1962.16|1962.43|1962.43|1962.43|1962.43|1961.81|1961.81|0
1610973600000|2021-01-18 12:40:00|1962.22|1962.22|1962.09|1962.09|1962.31|1962.31|1961.02|1961.02|0
1610973900000|2021-01-18 12:45:00|1962.31|1962.31|1963.51|1963.51|1963.51|1963.51|1962.31|1962.31|0
1610974200000|2021-01-18 12:50:00|1963.73|1963.73|1963.72|1963.72|1964.39|1964.39|1963.66|1963.66|0
1610974500000|2021-01-18 12:55:00|1963.43|1963.43|1963.76|1963.76|1964.46|1964.46|1963.32|1963.32|0
1610974800000|2021-01-18 13:00:00|1963.88|1963.88|1964.73|1964.73|1965.06|1965.06|1963.88|1963.88|0
1610975100000|2021-01-18 13:05:00|1965.21|1965.21|1964.47|1964.47|1965.21|1965.21|1964.41|1964.41|0
1610975400000|2021-01-18 13:10:00|1964.36|1964.36|1963.36|1963.36|1964.36|1964.36|1963.24|1963.24|0
1610975700000|2021-01-18 13:15:00|1963.57|1963.57|1964.22|1964.22|1964.54|1964.54|1963.47|1963.47|0
1610976000000|2021-01-18 13:20:00|1964.43|1964.43|1965.14|1965.14|1965.14|1965.14|1964.32|1964.32|0
1610976300000|2021-01-18 13:25:00|1965.35|1965.35|1963.92|1963.92|1965.88|1965.88|1963.92|1963.92|0
1610976600000|2021-01-18 13:30:00|1963.71|1963.71|1961.85|1961.85|1963.93|1963.93|1961.85|1961.85|0
1610976900000|2021-01-18 13:35:00|1962.09|1962.09|1963.15|1963.15|1963.37|1963.37|1962.09|1962.09|0
1610977200000|2021-01-18 13:40:00|1963.26|1963.26|1964.62|1964.62|1964.84|1964.84|1963|1963|0
1610977500000|2021-01-18 13:45:00|1964.59|1964.59|1964.12|1964.12|1964.59|1964.59|1964.12|1964.12|0
1610977800000|2021-01-18 13:50:00|1964.36|1964.36|1964.03|1964.03|1964.44|1964.44|1963.76|1963.76|0
1610978100000|2021-01-18 13:55:00|1964.24|1964.24|1963.71|1963.71|1964.33|1964.33|1963.5|1963.5|0
1610978400000|2021-01-18 14:00:00|1963.61|1963.61|1963.03|1963.03|1963.82|1963.82|1962.72|1962.72|0
1610978700000|2021-01-18 14:05:00|1962.92|1962.92|1962.69|1962.69|1962.92|1962.92|1962.26|1962.26|0
1610979000000|2021-01-18 14:10:00|1962.58|1962.58|1962.76|1962.76|1962.98|1962.98|1962.28|1962.28|0
1610979300000|2021-01-18 14:15:00|1962.48|1962.48|1962.13|1962.13|1962.62|1962.62|1962.07|1962.07|0
1610979600000|2021-01-18 14:20:00|1962.07|1962.07|1963.5|1963.5|1964.07|1964.07|1962|1962|0
1610979900000|2021-01-18 14:25:00|1963.2|1963.2|1963.06|1963.06|1963.42|1963.42|1962.36|1962.36|0
1610980200000|2021-01-18 14:30:00|1962.95|1962.95|1961.48|1961.48|1962.95|1962.95|1961.48|1961.48|0
1610980500000|2021-01-18 14:35:00|1961.26|1961.26|1962.31|1962.31|1962.31|1962.31|1961.05|1961.05|0
1610980800000|2021-01-18 14:40:00|1962.28|1962.28|1960.23|1960.23|1962.28|1962.28|1960.12|1960.12|0
1610981100000|2021-01-18 14:45:00|1960.14|1960.14|1958.36|1958.36|1960.26|1960.26|1958.26|1958.26|0
1610981400000|2021-01-18 14:50:00|1958.15|1958.15|1956.84|1956.84|1958.15|1958.15|1956.81|1956.81|0
1610981700000|2021-01-18 14:55:00|1957.05|1957.05|1956.71|1956.71|1957.78|1957.78|1956.71|1956.71|0
1610982000000|2021-01-18 15:00:00|1956.99|1956.99|1957.6|1957.6|1958.08|1958.08|1956.99|1956.99|0
1610982300000|2021-01-18 15:05:00|1957.56|1957.56|1956.65|1956.65|1957.97|1957.97|1956.62|1956.62|0
1610982600000|2021-01-18 15:10:00|1956.87|1956.87|1956.55|1956.55|1957.4|1957.4|1956.55|1956.55|0
1610982900000|2021-01-18 15:15:00|1956.44|1956.44|1954.46|1954.46|1956.44|1956.44|1954.21|1954.21|0
1610983200000|2021-01-18 15:20:00|1954.35|1954.35|1955.9|1955.9|1955.93|1955.93|1954.3|1954.3|0
1610983500000|2021-01-18 15:25:00|1955.63|1955.63|1955.47|1955.47|1955.74|1955.74|1955.13|1955.13|0
1610983800000|2021-01-18 15:30:00|1955.58|1955.58|1955.65|1955.65|1956.16|1956.16|1955.36|1955.36|0
1610984100000|2021-01-18 15:35:00|1955.62|1955.62|1955.17|1955.17|1955.62|1955.62|1954.95|1954.95|0
1610984400000|2021-01-18 15:40:00|1955.5|1955.5|1956.62|1956.62|1956.78|1956.78|1955.5|1955.5|0
1610984700000|2021-01-18 15:45:00|1956.89|1956.89|1956.62|1956.62|1957.49|1957.49|1956.62|1956.62|0
1610985000000|2021-01-18 15:50:00|1956.51|1956.51|1955.14|1955.14|1956.51|1956.51|1955.14|1955.14|0
1610985300000|2021-01-18 15:55:00|1955.2|1955.2|1952.14|1952.14|1955.42|1955.42|1952.14|1952.14|0
1610985600000|2021-01-18 16:00:00|1952.2|1952.2|1953.72|1953.72|1953.89|1953.89|1952.2|1952.2|0
1610985900000|2021-01-18 16:05:00|1954|1954|1952.89|1952.89|1954|1954|1952.55|1952.55|0
1610986200000|2021-01-18 16:10:00|1952.67|1952.67|1951.82|1951.82|1953.08|1953.08|1951.39|1951.39|0
1610986500000|2021-01-18 16:15:00|1951.96|1951.96|1951.02|1951.02|1952.47|1952.47|1950.63|1950.63|0
1610986800000|2021-01-18 16:20:00|1951.16|1951.16|1952.73|1952.73|1953.06|1953.06|1951.05|1951.05|0
1610987100000|2021-01-18 16:25:00|1952.52|1952.52|1953.16|1953.16|1953.68|1953.68|1952.41|1952.41|0
1611044100000|2021-01-19 08:15:00|1963.72|1963.72|1963.75|1963.75|1965.61|1965.61|1962.87|1962.87|0
1611044400000|2021-01-19 08:20:00|1963.42|1963.42|1964.17|1964.17|1965.99|1965.99|1963.08|1963.08|0
1611044700000|2021-01-19 08:25:00|1963.62|1963.62|1965.57|1965.57|1965.89|1965.89|1962.47|1962.47|0
1611045000000|2021-01-19 08:30:00|1965.35|1965.35|1962.22|1962.22|1965.81|1965.81|1962.22|1962.22|0
1611045300000|2021-01-19 08:35:00|1962.09|1962.09|1960.68|1960.68|1962.95|1962.95|1960.68|1960.68|0
1611045600000|2021-01-19 08:40:00|1960.96|1960.96|1962.28|1962.28|1962.28|1962.28|1960.65|1960.65|0
1611045900000|2021-01-19 08:45:00|1961.86|1961.86|1962.37|1962.37|1963.1|1963.1|1961.51|1961.51|0
1611046200000|2021-01-19 08:50:00|1962.16|1962.16|1963.11|1963.11|1963.96|1963.96|1961.94|1961.94|0
1611046500000|2021-01-19 08:55:00|1963.33|1963.33|1963.27|1963.27|1964.77|1964.77|1963.27|1963.27|0
1611046800000|2021-01-19 09:00:00|1963.05|1963.05|1965.86|1965.86|1966.54|1966.54|1962.34|1962.34|0
1611047100000|2021-01-19 09:05:00|1966.08|1966.08|1966.43|1966.43|1966.43|1966.43|1965.44|1965.44|0
1611047400000|2021-01-19 09:10:00|1966.29|1966.29|1965.13|1965.13|1966.51|1966.51|1964.9|1964.9|0
1611047700000|2021-01-19 09:15:00|1965.46|1965.46|1967.32|1967.32|1967.44|1967.44|1965.46|1965.46|0
1611048000000|2021-01-19 09:20:00|1967.53|1967.53|1969.29|1969.29|1969.29|1969.29|1967.53|1967.53|0
1611048300000|2021-01-19 09:25:00|1969.39|1969.39|1968.38|1968.38|1969.6|1969.6|1967.94|1967.94|0
1611048600000|2021-01-19 09:30:00|1968.28|1968.28|1967.98|1967.98|1968.89|1968.89|1967.66|1967.66|0
1611048900000|2021-01-19 09:35:00|1968.31|1968.31|1967.89|1967.89|1969.44|1969.44|1967.89|1967.89|0
1611049200000|2021-01-19 09:40:00|1967.67|1967.67|1968.72|1968.72|1968.72|1968.72|1967.67|1967.67|0
1611049500000|2021-01-19 09:45:00|1968.83|1968.83|1968.52|1968.52|1969.18|1969.18|1968.41|1968.41|0
1611049800000|2021-01-19 09:50:00|1968.74|1968.74|1969.83|1969.83|1970.43|1970.43|1968.74|1968.74|0
1611050100000|2021-01-19 09:55:00|1969.62|1969.62|1968.29|1968.29|1969.62|1969.62|1968.18|1968.18|0
1611050400000|2021-01-19 10:00:00|1968.4|1968.4|1967.54|1967.54|1968.52|1968.52|1967.54|1967.54|0
1611050700000|2021-01-19 10:05:00|1967.33|1967.33|1966.79|1966.79|1967.44|1967.44|1965.76|1965.76|0
1611051000000|2021-01-19 10:10:00|1966.02|1966.02|1965.95|1965.95|1966.68|1966.68|1965.68|1965.68|0
1611051300000|2021-01-19 10:15:00|1966.42|1966.42|1967.66|1967.66|1967.66|1967.66|1966.17|1966.17|0
1611051600000|2021-01-19 10:20:00|1967.44|1967.44|1968.65|1968.65|1968.65|1968.65|1966.74|1966.74|0
1611051900000|2021-01-19 10:25:00|1968.77|1968.77|1966.31|1966.31|1969.02|1969.02|1966.16|1966.16|0
1611052200000|2021-01-19 10:30:00|1966.2|1966.2|1967.44|1967.44|1967.56|1967.56|1966.2|1966.2|0
1611052500000|2021-01-19 10:35:00|1967.22|1967.22|1967.84|1967.84|1968.18|1968.18|1966.89|1966.89|0
1611052800000|2021-01-19 10:40:00|1968.12|1968.12|1968.56|1968.56|1969.09|1969.09|1968.12|1968.12|0
1611053100000|2021-01-19 10:45:00|1968.45|1968.45|1969.15|1969.15|1969.15|1969.15|1967.81|1967.81|0
1611053400000|2021-01-19 10:50:00|1968.86|1968.86|1968.32|1968.32|1968.96|1968.96|1968.31|1968.31|0
1611053700000|2021-01-19 10:55:00|1968.53|1968.53|1968.97|1968.97|1969.35|1969.35|1968.53|1968.53|0
1611054000000|2021-01-19 11:00:00|1969.19|1969.19|1969.62|1969.62|1970.3|1970.3|1969|1969|0
1611054300000|2021-01-19 11:05:00|1969.41|1969.41|1970.55|1970.55|1970.55|1970.55|1969.41|1969.41|0
1611054600000|2021-01-19 11:10:00|1970.79|1970.79|1971.93|1971.93|1972.38|1972.38|1970.69|1970.69|0
1611054900000|2021-01-19 11:15:00|1971.82|1971.82|1970.55|1970.55|1971.91|1971.91|1970.54|1970.54|0
1611055200000|2021-01-19 11:20:00|1970.66|1970.66|1970.49|1970.49|1970.95|1970.95|1970.49|1970.49|0
1611055500000|2021-01-19 11:25:00|1970.3|1970.3|1970.43|1970.43|1970.91|1970.91|1970.3|1970.3|0
1611055800000|2021-01-19 11:30:00|1970.32|1970.32|1968.78|1968.78|1970.32|1970.32|1968.24|1968.24|0
1611056100000|2021-01-19 11:35:00|1968.67|1968.67|1968.29|1968.29|1968.89|1968.89|1968.29|1968.29|0
1611056400000|2021-01-19 11:40:00|1968.56|1968.56|1967.95|1967.95|1968.78|1968.78|1967.84|1967.84|0
1611056700000|2021-01-19 11:45:00|1968.07|1968.07|1967.43|1967.43|1968.23|1968.23|1966.98|1966.98|0
1611057000000|2021-01-19 11:50:00|1967.29|1967.29|1966.95|1966.95|1967.29|1967.29|1966.95|1966.95|0
1611057300000|2021-01-19 11:55:00|1967.49|1967.49|1967.33|1967.33|1967.77|1967.77|1967.33|1967.33|0
1611057600000|2021-01-19 12:00:00|1967.46|1967.46|1967.88|1967.88|1968.1|1968.1|1967.24|1967.24|0
1611057900000|2021-01-19 12:05:00|1968.09|1968.09|1968.07|1968.07|1968.74|1968.74|1967.82|1967.82|0
1611058200000|2021-01-19 12:10:00|1967.86|1967.86|1965.77|1965.77|1967.86|1967.86|1965.77|1965.77|0
1611058500000|2021-01-19 12:15:00|1965.55|1965.55|1965.03|1965.03|1965.88|1965.88|1964.57|1964.57|0
1611058800000|2021-01-19 12:20:00|1964.81|1964.81|1963.12|1963.12|1964.81|1964.81|1963.12|1963.12|0
1611059100000|2021-01-19 12:25:00|1962.58|1962.58|1961.59|1961.59|1962.58|1962.58|1960.93|1960.93|0
1611059400000|2021-01-19 12:30:00|1961.7|1961.7|1960.03|1960.03|1961.81|1961.81|1959.71|1959.71|0
1611059700000|2021-01-19 12:35:00|1959.89|1959.89|1960.82|1960.82|1961.25|1961.25|1959.89|1959.89|0
1611060000000|2021-01-19 12:40:00|1960.93|1960.93|1959.7|1959.7|1961.08|1961.08|1959.51|1959.51|0
1611060300000|2021-01-19 12:45:00|1959.8|1959.8|1960.86|1960.86|1960.86|1960.86|1959.8|1959.8|0
1611060600000|2021-01-19 12:50:00|1961.12|1961.12|1962.19|1962.19|1962.67|1962.67|1961.12|1961.12|0
1611060900000|2021-01-19 12:55:00|1962.26|1962.26|1962.56|1962.56|1962.84|1962.84|1961.64|1961.64|0
1611061200000|2021-01-19 13:00:00|1962.78|1962.78|1963.62|1963.62|1963.86|1963.86|1962.68|1962.68|0
1611061500000|2021-01-19 13:05:00|1963.69|1963.69|1963.8|1963.8|1964.02|1964.02|1963.48|1963.48|0
1611061800000|2021-01-19 13:10:00|1963.86|1963.86|1964.1|1964.1|1965.24|1965.24|1963.75|1963.75|0
1611062100000|2021-01-19 13:15:00|1963.83|1963.83|1964.79|1964.79|1964.79|1964.79|1963.21|1963.21|0
1611062400000|2021-01-19 13:20:00|1965.05|1965.05|1964.98|1964.98|1965.21|1965.21|1964.49|1964.49|0
1611062700000|2021-01-19 13:25:00|1965.12|1965.12|1964.79|1964.79|1965.24|1965.24|1964.11|1964.11|0
1611063000000|2021-01-19 13:30:00|1965.12|1965.12|1965.9|1965.9|1966.45|1966.45|1965.01|1965.01|0
1611063300000|2021-01-19 13:35:00|1965.79|1965.79|1966.62|1966.62|1968.03|1968.03|1965.79|1965.79|0
1611063600000|2021-01-19 13:40:00|1966.51|1966.51|1965.32|1965.32|1966.73|1966.73|1965.32|1965.32|0
1611063900000|2021-01-19 13:45:00|1965.58|1965.58|1966.67|1966.67|1967.3|1967.3|1964.65|1964.65|0
1611064200000|2021-01-19 13:50:00|1966.88|1966.88|1968.38|1968.38|1968.38|1968.38|1966.83|1966.83|0
1611064500000|2021-01-19 13:55:00|1968.27|1968.27|1968.09|1968.09|1968.77|1968.77|1967.48|1967.48|0
1611064800000|2021-01-19 14:00:00|1968.25|1968.25|1969.28|1969.28|1969.62|1969.62|1968.25|1968.25|0
1611065100000|2021-01-19 14:05:00|1969.31|1969.31|1968.78|1968.78|1969.69|1969.69|1968.66|1968.66|0
1611065400000|2021-01-19 14:10:00|1969.05|1969.05|1969.99|1969.99|1970.73|1970.73|1969.05|1969.05|0
1611065700000|2021-01-19 14:15:00|1970.21|1970.21|1969.83|1969.83|1970.61|1970.61|1969.62|1969.62|0
1611066000000|2021-01-19 14:20:00|1969.61|1969.61|1967.49|1967.49|1969.61|1969.61|1967.49|1967.49|0
1611066300000|2021-01-19 14:25:00|1967.6|1967.6|1965.91|1965.91|1967.6|1967.6|1965.91|1965.91|0
1611066600000|2021-01-19 14:30:00|1965.7|1965.7|1967.37|1967.37|1967.84|1967.84|1965.54|1965.54|0
1611066900000|2021-01-19 14:35:00|1967.28|1967.28|1967.49|1967.49|1967.71|1967.71|1966.37|1966.37|0
1611067200000|2021-01-19 14:40:00|1967.39|1967.39|1965.96|1965.96|1967.39|1967.39|1965.82|1965.82|0
1611067500000|2021-01-19 14:45:00|1966|1966|1962.17|1962.17|1966|1966|1962.17|1962.17|0
1611067800000|2021-01-19 14:50:00|1962.28|1962.28|1961.55|1961.55|1963.23|1963.23|1960.99|1960.99|0
1611068100000|2021-01-19 14:55:00|1961.67|1961.67|1963.15|1963.15|1963.46|1963.46|1961.43|1961.43|0
1611068400000|2021-01-19 15:00:00|1963.37|1963.37|1965.18|1965.18|1965.63|1965.63|1963.07|1963.07|0
1611068700000|2021-01-19 15:05:00|1965.56|1965.56|1966.43|1966.43|1966.43|1966.43|1964.76|1964.76|0
1611069000000|2021-01-19 15:10:00|1966.7|1966.7|1966.46|1966.46|1967.11|1967.11|1966.33|1966.33|0
1611069300000|2021-01-19 15:15:00|1966.57|1966.57|1966.63|1966.63|1967.16|1967.16|1966.57|1966.57|0
1611069600000|2021-01-19 15:20:00|1966.5|1966.5|1965.89|1965.89|1966.51|1966.51|1965.19|1965.19|0
1611069900000|2021-01-19 15:25:00|1965.8|1965.8|1966.59|1966.59|1966.94|1966.94|1965.62|1965.62|0
1611070200000|2021-01-19 15:30:00|1966.7|1966.7|1966.25|1966.25|1967.38|1967.38|1966.18|1966.18|0
1611070500000|2021-01-19 15:35:00|1966.52|1966.52|1966.93|1966.93|1967.89|1967.89|1966.52|1966.52|0
1611070800000|2021-01-19 15:40:00|1966.9|1966.9|1966.69|1966.69|1967.54|1967.54|1965.86|1965.86|0
1611071100000|2021-01-19 15:45:00|1966.8|1966.8|1966.29|1966.29|1967.68|1967.68|1966.29|1966.29|0
1611071400000|2021-01-19 15:50:00|1966.07|1966.07|1966.28|1966.28|1966.4|1966.4|1965.43|1965.43|0
1611071700000|2021-01-19 15:55:00|1966.17|1966.17|1966.14|1966.14|1966.79|1966.79|1965.84|1965.84|0
1611072000000|2021-01-19 16:00:00|1965.93|1965.93|1966.39|1966.39|1966.89|1966.89|1965.93|1965.93|0
1611072300000|2021-01-19 16:05:00|1966.49|1966.49|1964.37|1964.37|1967.13|1967.13|1964.37|1964.37|0
1611072600000|2021-01-19 16:10:00|1964.26|1964.26|1963.59|1963.59|1964.63|1964.63|1963.48|1963.48|0
1611072900000|2021-01-19 16:15:00|1963.48|1963.48|1964.04|1964.04|1964.31|1964.31|1963.48|1963.48|0
1611073200000|2021-01-19 16:20:00|1963.94|1963.94|1963.4|1963.4|1964.37|1964.37|1963.22|1963.22|0
1611073500000|2021-01-19 16:25:00|1963.62|1963.62|1961.05|1961.05|1964.02|1964.02|1960.87|1960.87|0
1611130500000|2021-01-20 08:15:00|1969.27|1969.27|1968|1968|1969.54|1969.54|1966.54|1966.54|0
1611130800000|2021-01-20 08:20:00|1968.48|1968.48|1971.6|1971.6|1972.36|1972.36|1968.15|1968.15|0
1611131100000|2021-01-20 08:25:00|1971.39|1971.39|1971.56|1971.56|1972.69|1972.69|1969.74|1969.74|0
1611131400000|2021-01-20 08:30:00|1971.44|1971.44|1976.49|1976.49|1976.91|1976.91|1971.44|1971.44|0
1611131700000|2021-01-20 08:35:00|1976.6|1976.6|1978.54|1978.54|1979.12|1979.12|1976.6|1976.6|0
1611132000000|2021-01-20 08:40:00|1978.97|1978.97|1981.49|1981.49|1981.71|1981.71|1978.44|1978.44|0
1611132300000|2021-01-20 08:45:00|1982.12|1982.12|1982.73|1982.73|1982.9|1982.9|1981.9|1981.9|0
1611132600000|2021-01-20 08:50:00|1982.84|1982.84|1979.12|1979.12|1983.69|1983.69|1978.06|1978.06|0
1611132900000|2021-01-20 08:55:00|1979.26|1979.26|1977.6|1977.6|1979.26|1979.26|1977.41|1977.41|0
1611133200000|2021-01-20 09:00:00|1977.5|1977.5|1976.21|1976.21|1978.2|1978.2|1976.21|1976.21|0
1611133500000|2021-01-20 09:05:00|1975.99|1975.99|1971.56|1971.56|1975.99|1975.99|1971.56|1971.56|0
1611133800000|2021-01-20 09:10:00|1971.45|1971.45|1971.36|1971.36|1972.61|1972.61|1971.22|1971.22|0
1611134100000|2021-01-20 09:15:00|1971.47|1971.47|1967.73|1967.73|1971.54|1971.54|1967.66|1967.66|0
1611134400000|2021-01-20 09:20:00|1967.84|1967.84|1965.04|1965.04|1969.11|1969.11|1965.04|1965.04|0
1611134700000|2021-01-20 09:25:00|1964.83|1964.83|1966.18|1966.18|1966.39|1966.39|1964.83|1964.83|0
1611135000000|2021-01-20 09:30:00|1966.24|1966.24|1967.09|1967.09|1967.29|1967.29|1966.24|1966.24|0
1611135300000|2021-01-20 09:35:00|1967.36|1967.36|1969.1|1969.1|1969.95|1969.95|1967.15|1967.15|0
1611135600000|2021-01-20 09:40:00|1969.32|1969.32|1971.37|1971.37|1972.62|1972.62|1969.03|1969.03|0
1611135900000|2021-01-20 09:45:00|1971.51|1971.51|1968.25|1968.25|1971.51|1971.51|1968.01|1968.01|0
1611136200000|2021-01-20 09:50:00|1968.03|1968.03|1968.91|1968.91|1969.61|1969.61|1968.03|1968.03|0
1611136500000|2021-01-20 09:55:00|1969.12|1969.12|1971.7|1971.7|1971.7|1971.7|1969.12|1969.12|0
1611136800000|2021-01-20 10:00:00|1971.81|1971.81|1971.7|1971.7|1971.92|1971.92|1971.6|1971.6|0
1611137100000|2021-01-20 10:05:00|1971.6|1971.6|1973.15|1973.15|1973.26|1973.26|1971.13|1971.13|0
1611137400000|2021-01-20 10:10:00|1973.48|1973.48|1974.47|1974.47|1975.43|1975.43|1973.48|1973.48|0
1611137700000|2021-01-20 10:15:00|1974.69|1974.69|1976.46|1976.46|1976.46|1976.46|1974.63|1974.63|0
1611138000000|2021-01-20 10:20:00|1976.62|1976.62|1976.34|1976.34|1976.74|1976.74|1976.02|1976.02|0
1611138300000|2021-01-20 10:25:00|1975.9|1975.9|1973.54|1973.54|1975.9|1975.9|1973.54|1973.54|0
1611138600000|2021-01-20 10:30:00|1973.7|1973.7|1972.1|1972.1|1973.7|1973.7|1971.26|1971.26|0
1611138900000|2021-01-20 10:35:00|1972.17|1972.17|1972.49|1972.49|1972.72|1972.72|1971.9|1971.9|0
1611139200000|2021-01-20 10:40:00|1972.91|1972.91|1972.27|1972.27|1973.23|1973.23|1972.27|1972.27|0
1611139500000|2021-01-20 10:45:00|1972.06|1972.06|1970.88|1970.88|1972.06|1972.06|1970.88|1970.88|0
1611139800000|2021-01-20 10:50:00|1970.77|1970.77|1971.01|1971.01|1971.24|1971.24|1970.42|1970.42|0
1611140100000|2021-01-20 10:55:00|1970.79|1970.79|1973.34|1973.34|1973.34|1973.34|1970.35|1970.35|0
1611140400000|2021-01-20 11:00:00|1973.66|1973.66|1974.33|1974.33|1975.19|1975.19|1973.66|1973.66|0
1611140700000|2021-01-20 11:05:00|1974.44|1974.44|1977.86|1977.86|1977.87|1977.87|1974.44|1974.44|0
1611141000000|2021-01-20 11:10:00|1977.66|1977.66|1977.26|1977.26|1977.91|1977.91|1976.83|1976.83|0
1611141300000|2021-01-20 11:15:00|1977.12|1977.12|1977.92|1977.92|1977.92|1977.92|1976.85|1976.85|0
1611141600000|2021-01-20 11:20:00|1978.13|1978.13|1977.27|1977.27|1978.13|1978.13|1976.91|1976.91|0
1611141900000|2021-01-20 11:25:00|1977.31|1977.31|1976.59|1976.59|1977.86|1977.86|1976.32|1976.32|0
1611142200000|2021-01-20 11:30:00|1976.3|1976.3|1976.41|1976.41|1976.55|1976.55|1975.74|1975.74|0
1611142500000|2021-01-20 11:35:00|1976.53|1976.53|1975.48|1975.48|1976.53|1976.53|1975.48|1975.48|0
1611142800000|2021-01-20 11:40:00|1975.26|1975.26|1973.26|1973.26|1975.26|1975.26|1973.17|1973.17|0
1611143100000|2021-01-20 11:45:00|1973.12|1973.12|1971.87|1971.87|1973.58|1973.58|1971.6|1971.6|0
1611143400000|2021-01-20 11:50:00|1972.15|1972.15|1973.48|1973.48|1973.55|1973.55|1972.15|1972.15|0
1611143700000|2021-01-20 11:55:00|1973.35|1973.35|1972.1|1972.1|1973.47|1973.47|1972.1|1972.1|0
1611144000000|2021-01-20 12:00:00|1972.22|1972.22|1972.95|1972.95|1972.95|1972.95|1971.83|1971.83|0
1611144300000|2021-01-20 12:05:00|1973.06|1973.06|1973.73|1973.73|1974.09|1974.09|1972.96|1972.96|0
1611144600000|2021-01-20 12:10:00|1973.85|1973.85|1973.28|1973.28|1974.19|1974.19|1973.18|1973.18|0
1611144900000|2021-01-20 12:15:00|1973.49|1973.49|1974.48|1974.48|1974.61|1974.61|1973.49|1973.49|0
1611145200000|2021-01-20 12:20:00|1974.42|1974.42|1975.75|1975.75|1975.75|1975.75|1974.42|1974.42|0
1611145500000|2021-01-20 12:25:00|1975.81|1975.81|1976.19|1976.19|1976.48|1976.48|1975.58|1975.58|0
1611145800000|2021-01-20 12:30:00|1976.29|1976.29|1973.7|1973.7|1976.4|1976.4|1973.67|1973.67|0
1611146100000|2021-01-20 12:35:00|1973.6|1973.6|1974.98|1974.98|1974.98|1974.98|1973.54|1973.54|0
1611146400000|2021-01-20 12:40:00|1975.39|1975.39|1975|1975|1975.39|1975.39|1974.7|1974.7|0
1611146700000|2021-01-20 12:45:00|1974.78|1974.78|1972.87|1972.87|1974.78|1974.78|1972.87|1972.87|0
1611147000000|2021-01-20 12:50:00|1972.75|1972.75|1972.83|1972.83|1973.23|1973.23|1972.39|1972.39|0
1611147300000|2021-01-20 12:55:00|1972.89|1972.89|1974.43|1974.43|1974.43|1974.43|1972.35|1972.35|0
1611147600000|2021-01-20 13:00:00|1974.98|1974.98|1974.15|1974.15|1975.09|1975.09|1974.05|1974.05|0
1611147900000|2021-01-20 13:05:00|1974.57|1974.57|1973.87|1973.87|1974.57|1974.57|1973.87|1973.87|0
1611148200000|2021-01-20 13:10:00|1973.66|1973.66|1973.66|1973.66|1974.3|1974.3|1973.66|1973.66|0
1611148500000|2021-01-20 13:15:00|1973.39|1973.39|1972.91|1972.91|1973.61|1973.61|1972.91|1972.91|0
1611148800000|2021-01-20 13:20:00|1973.11|1973.11|1975.36|1975.36|1975.47|1975.47|1973.1|1973.1|0
1611149100000|2021-01-20 13:25:00|1975.57|1975.57|1976.51|1976.51|1976.75|1976.75|1975.57|1975.57|0
1611149400000|2021-01-20 13:30:00|1976.62|1976.62|1975.35|1975.35|1976.68|1976.68|1975.26|1975.26|0
1611149700000|2021-01-20 13:35:00|1975.13|1975.13|1977.18|1977.18|1977.18|1977.18|1975.13|1975.13|0
1611150000000|2021-01-20 13:40:00|1976.96|1976.96|1978.81|1978.81|1979.64|1979.64|1976.96|1976.96|0
1611150300000|2021-01-20 13:45:00|1978.48|1978.48|1975.91|1975.91|1979.05|1979.05|1975.91|1975.91|0
1611150600000|2021-01-20 13:50:00|1975.67|1975.67|1976.5|1976.5|1976.56|1976.56|1975.67|1975.67|0
1611150900000|2021-01-20 13:55:00|1976.62|1976.62|1976.82|1976.82|1976.84|1976.84|1976.27|1976.27|0
1611151200000|2021-01-20 14:00:00|1977.03|1977.03|1977.09|1977.09|1977.17|1977.17|1976.08|1976.08|0
1611151500000|2021-01-20 14:05:00|1977.2|1977.2|1976.95|1976.95|1977.22|1977.22|1976.41|1976.41|0
1611151800000|2021-01-20 14:10:00|1977.16|1977.16|1977.34|1977.34|1978.6|1978.6|1977.16|1977.16|0
1611152100000|2021-01-20 14:15:00|1977.3|1977.3|1976.76|1976.76|1977.6|1977.6|1976.75|1976.75|0
1611152400000|2021-01-20 14:20:00|1976.87|1976.87|1977.28|1977.28|1978.31|1978.31|1976.83|1976.83|0
1611152700000|2021-01-20 14:25:00|1976.87|1976.87|1976.21|1976.21|1977.1|1977.1|1975.97|1975.97|0
1611153000000|2021-01-20 14:30:00|1976.24|1976.24|1979.74|1979.74|1979.74|1979.74|1975.93|1975.93|0
1611153300000|2021-01-20 14:35:00|1979.84|1979.84|1978.81|1978.81|1979.9|1979.9|1978.56|1978.56|0
1611153600000|2021-01-20 14:40:00|1978.71|1978.71|1980.11|1980.11|1980.87|1980.87|1978.47|1978.47|0
1611153900000|2021-01-20 14:45:00|1980.53|1980.53|1983.61|1983.61|1983.61|1983.61|1980.13|1980.13|0
1611154200000|2021-01-20 14:50:00|1983.71|1983.71|1983.02|1983.02|1986.12|1986.12|1982.86|1982.86|0
1611154500000|2021-01-20 14:55:00|1983.16|1983.16|1981.94|1981.94|1984.1|1984.1|1981.91|1981.91|0
1611154800000|2021-01-20 15:00:00|1981.97|1981.97|1985.7|1985.7|1985.72|1985.72|1981.64|1981.64|0
1611155100000|2021-01-20 15:05:00|1985.82|1985.82|1986.89|1986.89|1988.99|1988.99|1985.45|1985.45|0
1611155400000|2021-01-20 15:10:00|1987.16|1987.16|1987.78|1987.78|1988.12|1988.12|1986.64|1986.64|0
1611155700000|2021-01-20 15:15:00|1987.67|1987.67|1984.85|1984.85|1987.78|1987.78|1984.63|1984.63|0
1611156000000|2021-01-20 15:20:00|1984.59|1984.59|1988.55|1988.55|1988.64|1988.64|1984.59|1984.59|0
1611156300000|2021-01-20 15:25:00|1988.34|1988.34|1988.33|1988.33|1989.2|1989.2|1987.56|1987.56|0
1611156600000|2021-01-20 15:30:00|1988.11|1988.11|1985.95|1985.95|1988.11|1988.11|1985.95|1985.95|0
1611156900000|2021-01-20 15:35:00|1986.07|1986.07|1987.74|1987.74|1987.74|1987.74|1986.07|1986.07|0
1611157200000|2021-01-20 15:40:00|1987.53|1987.53|1986.19|1986.19|1988.08|1988.08|1985.76|1985.76|0
1611157500000|2021-01-20 15:45:00|1986.3|1986.3|1986.29|1986.29|1987.07|1987.07|1985.73|1985.73|0
1611157800000|2021-01-20 15:50:00|1986.26|1986.26|1986.5|1986.5|1986.81|1986.81|1985.75|1985.75|0
1611158100000|2021-01-20 15:55:00|1986.69|1986.69|1987.89|1987.89|1988.04|1988.04|1986.59|1986.59|0
1611158400000|2021-01-20 16:00:00|1988.31|1988.31|1985.43|1985.43|1988.58|1988.58|1984.99|1984.99|0
1611158700000|2021-01-20 16:05:00|1985.46|1985.46|1983.67|1983.67|1985.46|1985.46|1983.46|1983.46|0
1611159000000|2021-01-20 16:10:00|1983.57|1983.57|1984.47|1984.47|1984.95|1984.95|1983.44|1983.44|0
1611159300000|2021-01-20 16:15:00|1984.26|1984.26|1985.85|1985.85|1986.39|1986.39|1984.26|1984.26|0
1611159600000|2021-01-20 16:20:00|1985.99|1985.99|1986.83|1986.83|1986.83|1986.83|1985.6|1985.6|0
1611159900000|2021-01-20 16:25:00|1986.94|1986.94|1983.93|1983.93|1987.25|1987.25|1983.13|1983.13|0
1611216900000|2021-01-21 08:15:00|2020.52|2020.52|2017.46|2017.46|2023.97|2023.97|2017.46|2017.46|0
1611217200000|2021-01-21 08:20:00|2017.05|2017.05|2015.27|2015.27|2018.33|2018.33|2015|2015|0
1611217500000|2021-01-21 08:25:00|2014.94|2014.94|2021.2|2021.2|2022.14|2022.14|2013.11|2013.11|0
1611217800000|2021-01-21 08:30:00|2022.68|2022.68|2027.79|2027.79|2027.79|2027.79|2022.68|2022.68|0
1611218100000|2021-01-21 08:35:00|2026.52|2026.52|2025.42|2025.42|2031.37|2031.37|2023.83|2023.83|0
1611218400000|2021-01-21 08:40:00|2025.54|2025.54|2025.72|2025.72|2027.82|2027.82|2024|2024|0
1611218700000|2021-01-21 08:45:00|2026.14|2026.14|2028.33|2028.33|2031.76|2031.76|2025.92|2025.92|0
1611219000000|2021-01-21 08:50:00|2027.91|2027.91|2028.15|2028.15|2029.12|2029.12|2026.17|2026.17|0
1611219300000|2021-01-21 08:55:00|2028.68|2028.68|2022.71|2022.71|2028.82|2028.82|2022.71|2022.71|0
1611219600000|2021-01-21 09:00:00|2022.95|2022.95|2020.97|2020.97|2024.62|2024.62|2020.86|2020.86|0
1611219900000|2021-01-21 09:05:00|2020.76|2020.76|2020.92|2020.92|2021.34|2021.34|2020.14|2020.14|0
1611220200000|2021-01-21 09:10:00|2020.71|2020.71|2018.52|2018.52|2021|2021|2018.52|2018.52|0
1611220500000|2021-01-21 09:15:00|2018.64|2018.64|2017.16|2017.16|2018.64|2018.64|2016.94|2016.94|0
1611220800000|2021-01-21 09:20:00|2017.37|2017.37|2019.31|2019.31|2021.26|2021.26|2017.25|2017.25|0
1611221100000|2021-01-21 09:25:00|2019.19|2019.19|2020.8|2020.8|2020.91|2020.91|2016.85|2016.85|0
1611221400000|2021-01-21 09:30:00|2020.69|2020.69|2024.57|2024.57|2025.02|2025.02|2020.51|2020.51|0
1611221700000|2021-01-21 09:35:00|2024.73|2024.73|2025.38|2025.38|2025.92|2025.92|2024.12|2024.12|0
1611222000000|2021-01-21 09:40:00|2025.17|2025.17|2023.49|2023.49|2025.48|2025.48|2023.24|2023.24|0
1611222300000|2021-01-21 09:45:00|2023.71|2023.71|2026.19|2026.19|2026.19|2026.19|2023.69|2023.69|0
1611222600000|2021-01-21 09:50:00|2026.62|2026.62|2024.76|2024.76|2026.62|2026.62|2024.55|2024.55|0
1611222900000|2021-01-21 09:55:00|2024.55|2024.55|2023.05|2023.05|2024.76|2024.76|2023.05|2023.05|0
1611223200000|2021-01-21 10:00:00|2023.47|2023.47|2023.5|2023.5|2023.59|2023.59|2022.63|2022.63|0
1611223500000|2021-01-21 10:05:00|2023.29|2023.29|2019.09|2019.09|2023.29|2023.29|2019.09|2019.09|0
1611223800000|2021-01-21 10:10:00|2019.52|2019.52|2019.25|2019.25|2021.04|2021.04|2019.25|2019.25|0
1611224100000|2021-01-21 10:15:00|2019.37|2019.37|2019.2|2019.2|2020.07|2020.07|2018.58|2018.58|0
1611224400000|2021-01-21 10:20:00|2019.31|2019.31|2018.15|2018.15|2019.31|2019.31|2017.58|2017.58|0
1611224700000|2021-01-21 10:25:00|2017.93|2017.93|2018.15|2018.15|2018.15|2018.15|2017.16|2017.16|0
1611225000000|2021-01-21 10:30:00|2018.01|2018.01|2016.01|2016.01|2018.29|2018.29|2015.55|2015.55|0
1611225300000|2021-01-21 10:35:00|2015.78|2015.78|2016.37|2016.37|2017.54|2017.54|2015.63|2015.63|0
1611225600000|2021-01-21 10:40:00|2016.53|2016.53|2017.96|2017.96|2017.98|2017.98|2016.53|2016.53|0
1611225900000|2021-01-21 10:45:00|2018.29|2018.29|2015.9|2015.9|2018.53|2018.53|2015.22|2015.22|0
1611226200000|2021-01-21 10:50:00|2015.57|2015.57|2013.86|2013.86|2015.57|2015.57|2012.76|2012.76|0
1611226500000|2021-01-21 10:55:00|2013.66|2013.66|2013.54|2013.54|2014.34|2014.34|2013.54|2013.54|0
1611226800000|2021-01-21 11:00:00|2012.91|2012.91|2012.12|2012.12|2012.91|2012.91|2011.79|2011.79|0
1611227100000|2021-01-21 11:05:00|2011.91|2011.91|2011.66|2011.66|2011.94|2011.94|2008.92|2008.92|0
1611227400000|2021-01-21 11:10:00|2011.56|2011.56|2012.45|2012.45|2012.45|2012.45|2011.24|2011.24|0
1611227700000|2021-01-21 11:15:00|2012.02|2012.02|2011.88|2011.88|2012.79|2012.79|2011.88|2011.88|0
1611228000000|2021-01-21 11:20:00|2012.12|2012.12|2012.79|2012.79|2013|2013|2012.01|2012.01|0
1611228300000|2021-01-21 11:25:00|2012.9|2012.9|2013.7|2013.7|2014.03|2014.03|2012.68|2012.68|0
1611228600000|2021-01-21 11:30:00|2013.59|2013.59|2013.07|2013.07|2013.93|2013.93|2012.72|2012.72|0
1611228900000|2021-01-21 11:35:00|2013.13|2013.13|2015.87|2015.87|2015.87|2015.87|2012.92|2012.92|0
1611229200000|2021-01-21 11:40:00|2016.08|2016.08|2014.98|2014.98|2016.67|2016.67|2013.86|2013.86|0
1611229500000|2021-01-21 11:45:00|2015.1|2015.1|2017.4|2017.4|2017.65|2017.65|2015.1|2015.1|0
1611229800000|2021-01-21 11:50:00|2017.61|2017.61|2016.65|2016.65|2018.36|2018.36|2016.65|2016.65|0
1611230100000|2021-01-21 11:55:00|2016.56|2016.56|2015.08|2015.08|2016.65|2016.65|2015.08|2015.08|0
1611230400000|2021-01-21 12:00:00|2015.35|2015.35|2015.28|2015.28|2015.83|2015.83|2014|2014|0
1611230700000|2021-01-21 12:05:00|2014.65|2014.65|2014.7|2014.7|2015.69|2015.69|2014.12|2014.12|0
1611231000000|2021-01-21 12:10:00|2014.8|2014.8|2015.41|2015.41|2016.02|2016.02|2014.8|2014.8|0
1611231300000|2021-01-21 12:15:00|2015.38|2015.38|2014.93|2014.93|2015.78|2015.78|2014.89|2014.89|0
1611231600000|2021-01-21 12:20:00|2014.86|2014.86|2015.12|2015.12|2015.92|2015.92|2014.86|2014.86|0
1611231900000|2021-01-21 12:25:00|2015.33|2015.33|2015.6|2015.6|2016.07|2016.07|2015.33|2015.33|0
1611232200000|2021-01-21 12:30:00|2015.69|2015.69|2016.17|2016.17|2017.44|2017.44|2015.69|2015.69|0
1611232500000|2021-01-21 12:35:00|2016.39|2016.39|2015.98|2015.98|2016.82|2016.82|2015.71|2015.71|0
1611232800000|2021-01-21 12:40:00|2016.01|2016.01|2016.36|2016.36|2016.96|2016.96|2015.57|2015.57|0
1611233100000|2021-01-21 12:45:00|2016.46|2016.46|2015.54|2015.54|2016.83|2016.83|2014.97|2014.97|0
1611233400000|2021-01-21 12:50:00|2015.8|2015.8|2015.94|2015.94|2016.78|2016.78|2015.3|2015.3|0
1611233700000|2021-01-21 12:55:00|2015.73|2015.73|2016.97|2016.97|2017.4|2017.4|2015.73|2015.73|0
1611234000000|2021-01-21 13:00:00|2017.24|2017.24|2018.13|2018.13|2018.39|2018.39|2016.92|2016.92|0
1611234300000|2021-01-21 13:05:00|2018.34|2018.34|2017.8|2017.8|2018.34|2018.34|2017.48|2017.48|0
1611234600000|2021-01-21 13:10:00|2018.23|2018.23|2017.19|2017.19|2018.45|2018.45|2017.19|2017.19|0
1611234900000|2021-01-21 13:15:00|2017.28|2017.28|2016.84|2016.84|2017.57|2017.57|2016.31|2016.31|0
1611235200000|2021-01-21 13:20:00|2016.95|2016.95|2017.11|2017.11|2017.71|2017.71|2016.9|2016.9|0
1611235500000|2021-01-21 13:25:00|2017.32|2017.32|2018.29|2018.29|2018.29|2018.29|2016.83|2016.83|0
1611235800000|2021-01-21 13:30:00|2018.4|2018.4|2017.56|2017.56|2018.4|2018.4|2017.56|2017.56|0
1611236100000|2021-01-21 13:35:00|2017.65|2017.65|2018.57|2018.57|2019.41|2019.41|2017.65|2017.65|0
1611236400000|2021-01-21 13:40:00|2018.78|2018.78|2018.86|2018.86|2019.98|2019.98|2018.78|2018.78|0
1611236700000|2021-01-21 13:45:00|2018.65|2018.65|2018.76|2018.76|2019.28|2019.28|2017.92|2017.92|0
1611237000000|2021-01-21 13:50:00|2018.87|2018.87|2016.9|2016.9|2018.98|2018.98|2016.9|2016.9|0
1611237300000|2021-01-21 13:55:00|2016.94|2016.94|2018.13|2018.13|2018.29|2018.29|2016.94|2016.94|0
1611237600000|2021-01-21 14:00:00|2017.8|2017.8|2017.06|2017.06|2018.12|2018.12|2017.06|2017.06|0
1611237900000|2021-01-21 14:05:00|2017.02|2017.02|2017.1|2017.1|2017.99|2017.99|2016.96|2016.96|0
1611238200000|2021-01-21 14:10:00|2016.68|2016.68|2017.95|2017.95|2017.95|2017.95|2016.19|2016.19|0
1611238500000|2021-01-21 14:15:00|2017.85|2017.85|2018.71|2018.71|2018.78|2018.78|2017.69|2017.69|0
1611238800000|2021-01-21 14:20:00|2018.81|2018.81|2016.68|2016.68|2018.87|2018.87|2016.46|2016.46|0
1611239100000|2021-01-21 14:25:00|2016.79|2016.79|2014.51|2014.51|2016.79|2016.79|2013.8|2013.8|0
1611239400000|2021-01-21 14:30:00|2014.77|2014.77|2015.85|2015.85|2016.28|2016.28|2014.19|2014.19|0
1611239700000|2021-01-21 14:35:00|2015.97|2015.97|2016.4|2016.4|2017.33|2017.33|2015.69|2015.69|0
1611240000000|2021-01-21 14:40:00|2016.51|2016.51|2016.55|2016.55|2017.37|2017.37|2015.91|2015.91|0
1611240300000|2021-01-21 14:45:00|2016.74|2016.74|2019.66|2019.66|2020.01|2020.01|2016.58|2016.58|0
1611240600000|2021-01-21 14:50:00|2019.63|2019.63|2023.24|2023.24|2023.24|2023.24|2019.24|2019.24|0
1611240900000|2021-01-21 14:55:00|2023.21|2023.21|2029.98|2029.98|2029.98|2029.98|2023.21|2023.21|0
1611241200000|2021-01-21 15:00:00|2029.76|2029.76|2026.68|2026.68|2030.21|2030.21|2025.62|2025.62|0
1611241500000|2021-01-21 15:05:00|2026.74|2026.74|2027.2|2027.2|2027.52|2027.52|2026.52|2026.52|0
1611241800000|2021-01-21 15:10:00|2027.74|2027.74|2032.65|2032.65|2033.1|2033.1|2027.74|2027.74|0
1611242100000|2021-01-21 15:15:00|2032.87|2032.87|2036.63|2036.63|2036.63|2036.63|2032.02|2032.02|0
1611242400000|2021-01-21 15:20:00|2036.41|2036.41|2032.66|2032.66|2036.41|2036.41|2032.01|2032.01|0
1611242700000|2021-01-21 15:25:00|2032.87|2032.87|2029.75|2029.75|2033.06|2033.06|2029.12|2029.12|0
1611243000000|2021-01-21 15:30:00|2029.47|2029.47|2031.94|2031.94|2032.31|2032.31|2029.05|2029.05|0
1611243300000|2021-01-21 15:35:00|2032.15|2032.15|2031.47|2031.47|2033.68|2033.68|2031.47|2031.47|0
1611243600000|2021-01-21 15:40:00|2031.51|2031.51|2029.89|2029.89|2031.74|2031.74|2029.73|2029.73|0
1611243900000|2021-01-21 15:45:00|2030|2030|2032.27|2032.27|2032.39|2032.39|2028.83|2028.83|0
1611244200000|2021-01-21 15:50:00|2032.48|2032.48|2028.82|2028.82|2032.48|2032.48|2028.29|2028.29|0
1611244500000|2021-01-21 15:55:00|2028.61|2028.61|2029.19|2029.19|2030.19|2030.19|2028.51|2028.51|0
1611244800000|2021-01-21 16:00:00|2029.61|2029.61|2028.23|2028.23|2029.61|2029.61|2028.17|2028.17|0
1611245100000|2021-01-21 16:05:00|2028.02|2028.02|2029.11|2029.11|2029.11|2029.11|2027.65|2027.65|0
1611245400000|2021-01-21 16:10:00|2028.9|2028.9|2028.59|2028.59|2029.12|2029.12|2026.98|2026.98|0
1611245700000|2021-01-21 16:15:00|2028.8|2028.8|2028.87|2028.87|2029.41|2029.41|2027.48|2027.48|0
1611246000000|2021-01-21 16:20:00|2029.07|2029.07|2029.21|2029.21|2029.56|2029.56|2028.09|2028.09|0
1611246300000|2021-01-21 16:25:00|2028.79|2028.79|2031.95|2031.95|2032.29|2032.29|2028.22|2028.22|0
1611303300000|2021-01-22 08:15:00|2044.23|2044.23|2039.08|2039.08|2044.78|2044.78|2038.65|2038.65|0
1611303600000|2021-01-22 08:20:00|2039.29|2039.29|2040.31|2040.31|2040.31|2040.31|2034.25|2034.25|0
1611303900000|2021-01-22 08:25:00|2040.44|2040.44|2041.83|2041.83|2042.94|2042.94|2040.22|2040.22|0
1611304200000|2021-01-22 08:30:00|2041.94|2041.94|2043.72|2043.72|2043.72|2043.72|2038.67|2038.67|0
1611304500000|2021-01-22 08:35:00|2043.93|2043.93|2043.66|2043.66|2045.74|2045.74|2042.27|2042.27|0
1611304800000|2021-01-22 08:40:00|2043.55|2043.55|2044.17|2044.17|2045.12|2045.12|2043|2043|0
1611305100000|2021-01-22 08:45:00|2044.38|2044.38|2046.81|2046.81|2047.93|2047.93|2044.26|2044.26|0
1611305400000|2021-01-22 08:50:00|2046.27|2046.27|2045|2045|2047.02|2047.02|2044.37|2044.37|0
1611305700000|2021-01-22 08:55:00|2044.79|2044.79|2051.76|2051.76|2051.76|2051.76|2044.66|2044.66|0
1611306000000|2021-01-22 09:00:00|2051.34|2051.34|2051.71|2051.71|2052.21|2052.21|2050.6|2050.6|0
1611306300000|2021-01-22 09:05:00|2051.5|2051.5|2048.44|2048.44|2051.5|2051.5|2047.94|2047.94|0
1611306600000|2021-01-22 09:10:00|2048.08|2048.08|2046.34|2046.34|2048.08|2048.08|2045.75|2045.75|0
1611306900000|2021-01-22 09:15:00|2046.58|2046.58|2044.41|2044.41|2046.58|2046.58|2044.31|2044.31|0
1611307200000|2021-01-22 09:20:00|2044.29|2044.29|2045.83|2045.83|2046.26|2046.26|2043.81|2043.81|0
1611307500000|2021-01-22 09:25:00|2046.05|2046.05|2048.41|2048.41|2048.41|2048.41|2045.62|2045.62|0
1611307800000|2021-01-22 09:30:00|2048.19|2048.19|2044.23|2044.23|2048.26|2048.26|2043.7|2043.7|0
1611308100000|2021-01-22 09:35:00|2044.13|2044.13|2044.73|2044.73|2045.87|2045.87|2044.13|2044.13|0
1611308400000|2021-01-22 09:40:00|2044.3|2044.3|2040.78|2040.78|2044.3|2044.3|2040.78|2040.78|0
1611308700000|2021-01-22 09:45:00|2040.43|2040.43|2038.85|2038.85|2040.74|2040.74|2037.77|2037.77|0
1611309000000|2021-01-22 09:50:00|2038.96|2038.96|2038.09|2038.09|2038.96|2038.96|2037.21|2037.21|0
1611309300000|2021-01-22 09:55:00|2038.31|2038.31|2037.37|2037.37|2038.47|2038.47|2037.37|2037.37|0
1611309600000|2021-01-22 10:00:00|2037.15|2037.15|2034.52|2034.52|2037.27|2037.27|2034.2|2034.2|0
1611309900000|2021-01-22 10:05:00|2034.2|2034.2|2031.42|2031.42|2034.3|2034.3|2031.42|2031.42|0
1611310200000|2021-01-22 10:10:00|2031|2031|2027.45|2027.45|2031.44|2031.44|2027.45|2027.45|0
1611310500000|2021-01-22 10:15:00|2027.39|2027.39|2028.76|2028.76|2028.99|2028.99|2026.88|2026.88|0
1611310800000|2021-01-22 10:20:00|2028.97|2028.97|2027.53|2027.53|2028.97|2028.97|2026.5|2026.5|0
1611311100000|2021-01-22 10:25:00|2027.74|2027.74|2027.36|2027.36|2027.9|2027.9|2025.63|2025.63|0
1611311400000|2021-01-22 10:30:00|2027.57|2027.57|2028.3|2028.3|2030.35|2030.35|2027.23|2027.23|0
1611311700000|2021-01-22 10:35:00|2028.27|2028.27|2028.03|2028.03|2028.48|2028.48|2027.38|2027.38|0
1611312000000|2021-01-22 10:40:00|2028.24|2028.24|2029.14|2029.14|2029.28|2029.28|2028.04|2028.04|0
1611312300000|2021-01-22 10:45:00|2029.03|2029.03|2028.25|2028.25|2029.18|2029.18|2027.94|2027.94|0
1611312600000|2021-01-22 10:50:00|2028.13|2028.13|2026.35|2026.35|2028.13|2028.13|2026.32|2026.32|0
1611312900000|2021-01-22 10:55:00|2026.38|2026.38|2026.37|2026.37|2026.98|2026.98|2026.16|2026.16|0
1611313200000|2021-01-22 11:00:00|2026.23|2026.23|2025.24|2025.24|2026.72|2026.72|2024.63|2024.63|0
1611313500000|2021-01-22 11:05:00|2025.45|2025.45|2024.26|2024.26|2025.45|2025.45|2024.05|2024.05|0
1611313800000|2021-01-22 11:10:00|2024.04|2024.04|2023.75|2023.75|2024.04|2024.04|2023.17|2023.17|0
1611314100000|2021-01-22 11:15:00|2023.65|2023.65|2023.39|2023.39|2023.85|2023.85|2021.68|2021.68|0
1611314400000|2021-01-22 11:20:00|2023.18|2023.18|2023.19|2023.19|2023.75|2023.75|2022.36|2022.36|0
1611314700000|2021-01-22 11:25:00|2022.98|2022.98|2023.23|2023.23|2023.5|2023.5|2022.37|2022.37|0
1611315000000|2021-01-22 11:30:00|2023.1|2023.1|2022.19|2022.19|2023.2|2023.2|2022.09|2022.09|0
1611315300000|2021-01-22 11:35:00|2022.4|2022.4|2023.04|2023.04|2023.12|2023.12|2022.4|2022.4|0
1611315600000|2021-01-22 11:40:00|2023.25|2023.25|2025.34|2025.34|2025.34|2025.34|2023.25|2023.25|0
1611315900000|2021-01-22 11:45:00|2025.12|2025.12|2024.73|2024.73|2026.27|2026.27|2024.62|2024.62|0
1611316200000|2021-01-22 11:50:00|2024.84|2024.84|2023.55|2023.55|2025.31|2025.31|2023.34|2023.34|0
1611316500000|2021-01-22 11:55:00|2023.49|2023.49|2022.89|2022.89|2024.06|2024.06|2022.68|2022.68|0
1611316800000|2021-01-22 12:00:00|2022.68|2022.68|2020|2020|2022.68|2022.68|2019.74|2019.74|0
1611317100000|2021-01-22 12:05:00|2020.27|2020.27|2020.76|2020.76|2021.18|2021.18|2020.08|2020.08|0
1611317400000|2021-01-22 12:10:00|2020.7|2020.7|2018.77|2018.77|2020.7|2020.7|2018.29|2018.29|0
1611317700000|2021-01-22 12:15:00|2018.98|2018.98|2019.71|2019.71|2019.71|2019.71|2018.98|2018.98|0
1611318000000|2021-01-22 12:20:00|2020.03|2020.03|2020.34|2020.34|2020.94|2020.94|2020.03|2020.03|0
1611318300000|2021-01-22 12:25:00|2020.58|2020.58|2022.6|2022.6|2022.6|2022.6|2020.58|2020.58|0
1611318600000|2021-01-22 12:30:00|2022.82|2022.82|2023.25|2023.25|2023.27|2023.27|2022.55|2022.55|0
1611318900000|2021-01-22 12:35:00|2023.35|2023.35|2024.05|2024.05|2024.05|2024.05|2023.04|2023.04|0
1611319200000|2021-01-22 12:40:00|2023.72|2023.72|2022.5|2022.5|2023.72|2023.72|2022.18|2022.18|0
1611319500000|2021-01-22 12:45:00|2022.22|2022.22|2022.79|2022.79|2023.04|2023.04|2022.22|2022.22|0
1611319800000|2021-01-22 12:50:00|2022.9|2022.9|2021.52|2021.52|2022.9|2022.9|2021.52|2021.52|0
1611320100000|2021-01-22 12:55:00|2021.95|2021.95|2022.9|2022.9|2023.06|2023.06|2021.79|2021.79|0
1611320400000|2021-01-22 13:00:00|2022.69|2022.69|2022.13|2022.13|2022.69|2022.69|2021.54|2021.54|0
1611320700000|2021-01-22 13:05:00|2021.69|2021.69|2020.57|2020.57|2021.69|2021.69|2019.99|2019.99|0
1611321000000|2021-01-22 13:10:00|2020.78|2020.78|2020.65|2020.65|2021.79|2021.79|2020.44|2020.44|0
1611321300000|2021-01-22 13:15:00|2020.54|2020.54|2020.9|2020.9|2020.9|2020.9|2019.74|2019.74|0
1611321600000|2021-01-22 13:20:00|2020.77|2020.77|2021.1|2021.1|2021.67|2021.67|2020.77|2020.77|0
1611321900000|2021-01-22 13:25:00|2021.38|2021.38|2021.69|2021.69|2021.69|2021.69|2021.37|2021.37|0
1611322200000|2021-01-22 13:30:00|2021.9|2021.9|2021.25|2021.25|2021.9|2021.9|2020.81|2020.81|0
1611322500000|2021-01-22 13:35:00|2021.38|2021.38|2020.87|2020.87|2021.75|2021.75|2020.87|2020.87|0
1611322800000|2021-01-22 13:40:00|2020.32|2020.32|2022.64|2022.64|2023.24|2023.24|2020.09|2020.09|0
1611323100000|2021-01-22 13:45:00|2022.7|2022.7|2024.38|2024.38|2024.62|2024.62|2022.7|2022.7|0
1611323400000|2021-01-22 13:50:00|2024.59|2024.59|2025.73|2025.73|2025.73|2025.73|2024.41|2024.41|0
1611323700000|2021-01-22 13:55:00|2025.6|2025.6|2025.46|2025.46|2025.95|2025.95|2024.78|2024.78|0
1611324000000|2021-01-22 14:00:00|2025.53|2025.53|2025.62|2025.62|2025.75|2025.75|2025.31|2025.31|0
1611324300000|2021-01-22 14:05:00|2025.51|2025.51|2025.15|2025.15|2025.63|2025.63|2024.94|2024.94|0
1611324600000|2021-01-22 14:10:00|2024.93|2024.93|2024.33|2024.33|2024.97|2024.97|2024.06|2024.06|0
1611324900000|2021-01-22 14:15:00|2024.42|2024.42|2024.22|2024.22|2024.49|2024.49|2023.89|2023.89|0
1611325200000|2021-01-22 14:20:00|2024.44|2024.44|2022.47|2022.47|2024.44|2024.44|2021.89|2021.89|0
1611325500000|2021-01-22 14:25:00|2022.35|2022.35|2022.46|2022.46|2022.69|2022.69|2021.64|2021.64|0
1611325800000|2021-01-22 14:30:00|2022.27|2022.27|2021.02|2021.02|2024.26|2024.26|2021.02|2021.02|0
1611326100000|2021-01-22 14:35:00|2021.12|2021.12|2023.98|2023.98|2023.98|2023.98|2020.74|2020.74|0
1611326400000|2021-01-22 14:40:00|2023.87|2023.87|2025.68|2025.68|2025.68|2025.68|2023.81|2023.81|0
1611326700000|2021-01-22 14:45:00|2025.77|2025.77|2029.61|2029.61|2030.36|2030.36|2025.74|2025.74|0
1611327000000|2021-01-22 14:50:00|2029.57|2029.57|2031|2031|2031.95|2031.95|2029.54|2029.54|0
1611327300000|2021-01-22 14:55:00|2030.89|2030.89|2031.38|2031.38|2033.09|2033.09|2030.52|2030.52|0
1611327600000|2021-01-22 15:00:00|2031.71|2031.71|2030.39|2030.39|2032.05|2032.05|2030.38|2030.38|0
1611327900000|2021-01-22 15:05:00|2030.36|2030.36|2030.56|2030.56|2030.91|2030.91|2029.84|2029.84|0
1611328200000|2021-01-22 15:10:00|2030.45|2030.45|2029.62|2029.62|2030.81|2030.81|2029.57|2029.57|0
1611328500000|2021-01-22 15:15:00|2029.73|2029.73|2029.98|2029.98|2030.35|2030.35|2029.73|2029.73|0
1611328800000|2021-01-22 15:20:00|2029.95|2029.95|2029.26|2029.26|2030.77|2030.77|2029.17|2029.17|0
1611329100000|2021-01-22 15:25:00|2029.42|2029.42|2028.66|2028.66|2029.92|2029.92|2028.17|2028.17|0
1611329400000|2021-01-22 15:30:00|2028.5|2028.5|2027.32|2027.32|2030.24|2030.24|2027.32|2027.32|0
1611329700000|2021-01-22 15:35:00|2027.04|2027.04|2028.34|2028.34|2028.52|2028.52|2027.04|2027.04|0
1611330000000|2021-01-22 15:40:00|2028.46|2028.46|2030.51|2030.51|2030.51|2030.51|2028.46|2028.46|0
1611330300000|2021-01-22 15:45:00|2030.45|2030.45|2028.44|2028.44|2030.48|2030.48|2027.86|2027.86|0
1611330600000|2021-01-22 15:50:00|2028.31|2028.31|2028.08|2028.08|2028.89|2028.89|2028.04|2028.04|0
1611330900000|2021-01-22 15:55:00|2028.29|2028.29|2026.74|2026.74|2029.27|2029.27|2026.73|2026.73|0
1611331200000|2021-01-22 16:00:00|2026.95|2026.95|2027.67|2027.67|2027.75|2027.75|2026.31|2026.31|0
1611331500000|2021-01-22 16:05:00|2027.56|2027.56|2027.39|2027.39|2027.56|2027.56|2026.77|2026.77|0
1611331800000|2021-01-22 16:10:00|2027.65|2027.65|2025.88|2025.88|2027.65|2027.65|2025.88|2025.88|0
1611332100000|2021-01-22 16:15:00|2025.79|2025.79|2026.3|2026.3|2026.8|2026.8|2025.37|2025.37|0
1611332400000|2021-01-22 16:20:00|2026.57|2026.57|2027.34|2027.34|2027.51|2027.51|2025.97|2025.97|0
1611332700000|2021-01-22 16:25:00|2027.07|2027.07|2027.03|2027.03|2027.91|2027.91|2026.6|2026.6|0
1611562500000|2021-01-25 08:15:00|2041.94|2041.94|2034.37|2034.37|2042.42|2042.42|2034.37|2034.37|0
1611562800000|2021-01-25 08:20:00|2033.95|2033.95|2035.37|2035.37|2035.81|2035.81|2031.88|2031.88|0
1611563100000|2021-01-25 08:25:00|2035.1|2035.1|2033.37|2033.37|2037.44|2037.44|2033.16|2033.16|0
1611563400000|2021-01-25 08:30:00|2032.74|2032.74|2034.25|2034.25|2036.45|2036.45|2032.74|2032.74|0
1611563700000|2021-01-25 08:35:00|2034.13|2034.13|2034.6|2034.6|2035.26|2035.26|2033.59|2033.59|0
1611564000000|2021-01-25 08:40:00|2034.63|2034.63|2034.14|2034.14|2036.17|2036.17|2034.14|2034.14|0
1611564300000|2021-01-25 08:45:00|2034.36|2034.36|2035.79|2035.79|2036.22|2036.22|2032.27|2032.27|0
1611564600000|2021-01-25 08:50:00|2035.13|2035.13|2034.53|2034.53|2036.9|2036.9|2034.2|2034.2|0
1611564900000|2021-01-25 08:55:00|2034.6|2034.6|2035.51|2035.51|2035.51|2035.51|2034.57|2034.57|0
1611565200000|2021-01-25 09:00:00|2035.72|2035.72|2037.61|2037.61|2037.84|2037.84|2035.63|2035.63|0
1611565500000|2021-01-25 09:05:00|2037.51|2037.51|2041.99|2041.99|2041.99|2041.99|2037.48|2037.48|0
1611565800000|2021-01-25 09:10:00|2041.93|2041.93|2042.59|2042.59|2042.77|2042.77|2040.51|2040.51|0
1611566100000|2021-01-25 09:15:00|2042.38|2042.38|2042.15|2042.15|2042.59|2042.59|2040.57|2040.57|0
1611566400000|2021-01-25 09:20:00|2041.71|2041.71|2041.97|2041.97|2042.54|2042.54|2040.57|2040.57|0
1611566700000|2021-01-25 09:25:00|2042.08|2042.08|2041.87|2041.87|2042.71|2042.71|2041.84|2041.84|0
1611567000000|2021-01-25 09:30:00|2042.08|2042.08|2044.56|2044.56|2044.77|2044.77|2042.08|2042.08|0
1611567300000|2021-01-25 09:35:00|2044.45|2044.45|2045.64|2045.64|2046.02|2046.02|2044.16|2044.16|0
1611567600000|2021-01-25 09:40:00|2045.42|2045.42|2043.3|2043.3|2045.9|2045.9|2042.9|2042.9|0
1611567900000|2021-01-25 09:45:00|2043.09|2043.09|2041.11|2041.11|2043.09|2043.09|2041.02|2041.02|0
1611568200000|2021-01-25 09:50:00|2040.9|2040.9|2040.22|2040.22|2041.01|2041.01|2039.9|2039.9|0
1611568500000|2021-01-25 09:55:00|2040.35|2040.35|2040.37|2040.37|2040.76|2040.76|2039.4|2039.4|0
1611568800000|2021-01-25 10:00:00|2040.23|2040.23|2041.5|2041.5|2041.59|2041.59|2039.6|2039.6|0
1611569100000|2021-01-25 10:05:00|2041.71|2041.71|2040.49|2040.49|2042.11|2042.11|2039.97|2039.97|0
1611569400000|2021-01-25 10:10:00|2040.33|2040.33|2040.75|2040.75|2041.43|2041.43|2039.66|2039.66|0
1611569700000|2021-01-25 10:15:00|2040.87|2040.87|2040.56|2040.56|2041.06|2041.06|2040.03|2040.03|0
1611570000000|2021-01-25 10:20:00|2040.84|2040.84|2038.59|2038.59|2040.84|2040.84|2038.49|2038.49|0
1611570300000|2021-01-25 10:25:00|2038.38|2038.38|2037.87|2037.87|2039.11|2039.11|2037.39|2037.39|0
1611570600000|2021-01-25 10:30:00|2037.97|2037.97|2038.79|2038.79|2038.95|2038.95|2037.55|2037.55|0
1611570900000|2021-01-25 10:35:00|2038.99|2038.99|2037.32|2037.32|2038.99|2038.99|2037.32|2037.32|0
1611571200000|2021-01-25 10:40:00|2037.53|2037.53|2037.04|2037.04|2037.9|2037.9|2036.94|2036.94|0
1611571500000|2021-01-25 10:45:00|2037.01|2037.01|2036.17|2036.17|2037.01|2037.01|2035.89|2035.89|0
1611571800000|2021-01-25 10:50:00|2035.96|2035.96|2035.12|2035.12|2035.96|2035.96|2034.69|2034.69|0
1611572100000|2021-01-25 10:55:00|2034.99|2034.99|2035.99|2035.99|2036.62|2036.62|2034.99|2034.99|0
1611572400000|2021-01-25 11:00:00|2035.89|2035.89|2036.72|2036.72|2036.83|2036.83|2035.37|2035.37|0
1611572700000|2021-01-25 11:05:00|2036.61|2036.61|2035.5|2035.5|2036.94|2036.94|2035.39|2035.39|0
1611573000000|2021-01-25 11:10:00|2035.29|2035.29|2034.87|2034.87|2035.85|2035.85|2034.75|2034.75|0
1611573300000|2021-01-25 11:15:00|2034.97|2034.97|2035.26|2035.26|2035.37|2035.37|2034.59|2034.59|0
1611573600000|2021-01-25 11:20:00|2035.48|2035.48|2035.15|2035.15|2036.12|2036.12|2034.05|2034.05|0
1611573900000|2021-01-25 11:25:00|2035.18|2035.18|2034.51|2034.51|2035.2|2035.2|2034.5|2034.5|0
1611574200000|2021-01-25 11:30:00|2034.23|2034.23|2033.14|2033.14|2034.7|2034.7|2032.91|2032.91|0
1611574500000|2021-01-25 11:35:00|2032.7|2032.7|2034.66|2034.66|2034.66|2034.66|2032.59|2032.59|0
1611574800000|2021-01-25 11:40:00|2034.69|2034.69|2035.74|2035.74|2035.95|2035.95|2034.69|2034.69|0
1611575100000|2021-01-25 11:45:00|2035.52|2035.52|2032.26|2032.26|2035.59|2035.59|2032.11|2032.11|0
1611575400000|2021-01-25 11:50:00|2032.37|2032.37|2033.41|2033.41|2033.54|2033.54|2031.89|2031.89|0
1611575700000|2021-01-25 11:55:00|2033.62|2033.62|2034.55|2034.55|2035.25|2035.25|2033.41|2033.41|0
1611576000000|2021-01-25 12:00:00|2034.61|2034.61|2034.58|2034.58|2034.94|2034.94|2033.67|2033.67|0
1611576300000|2021-01-25 12:05:00|2034.46|2034.46|2033.56|2033.56|2035.61|2035.61|2033.5|2033.5|0
1611576600000|2021-01-25 12:10:00|2033.35|2033.35|2033.05|2033.05|2033.35|2033.35|2032.31|2032.31|0
1611576900000|2021-01-25 12:15:00|2032.61|2032.61|2035.54|2035.54|2035.54|2035.54|2032.61|2032.61|0
1611577200000|2021-01-25 12:20:00|2035.48|2035.48|2036.21|2036.21|2036.42|2036.42|2035.48|2035.48|0
1611577500000|2021-01-25 12:25:00|2036.32|2036.32|2036.71|2036.71|2036.83|2036.83|2035.85|2035.85|0
1611577800000|2021-01-25 12:30:00|2036.56|2036.56|2035.57|2035.57|2036.81|2036.81|2035.43|2035.43|0
1611578100000|2021-01-25 12:35:00|2035.35|2035.35|2034|2034|2035.35|2035.35|2034|2034|0
1611578400000|2021-01-25 12:40:00|2033.79|2033.79|2033.79|2033.79|2033.9|2033.9|2033.29|2033.29|0
1611578700000|2021-01-25 12:45:00|2033.58|2033.58|2029.95|2029.95|2033.58|2033.58|2029.91|2029.91|0
1611579000000|2021-01-25 12:50:00|2029.74|2029.74|2023.45|2023.45|2029.74|2029.74|2023.22|2023.22|0
1611579300000|2021-01-25 12:55:00|2023.23|2023.23|2023.22|2023.22|2023.23|2023.23|2020.8|2020.8|0
1611579600000|2021-01-25 13:00:00|2023.48|2023.48|2025.96|2025.96|2026.06|2026.06|2023|2023|0
1611579900000|2021-01-25 13:05:00|2025.69|2025.69|2022.95|2022.95|2025.69|2025.69|2022.89|2022.89|0
1611580200000|2021-01-25 13:10:00|2022.74|2022.74|2022.86|2022.86|2023.1|2023.1|2021.25|2021.25|0
1611580500000|2021-01-25 13:15:00|2023.1|2023.1|2023.95|2023.95|2024.59|2024.59|2023.1|2023.1|0
1611580800000|2021-01-25 13:20:00|2023.85|2023.85|2022.62|2022.62|2023.85|2023.85|2022.09|2022.09|0
1611581100000|2021-01-25 13:25:00|2022.53|2022.53|2022.16|2022.16|2022.53|2022.53|2021.33|2021.33|0
1611581400000|2021-01-25 13:30:00|2022.05|2022.05|2021.28|2021.28|2022.11|2022.11|2020.38|2020.38|0
1611581700000|2021-01-25 13:35:00|2021.41|2021.41|2020.99|2020.99|2021.41|2021.41|2020.43|2020.43|0
1611582000000|2021-01-25 13:40:00|2021.09|2021.09|2021.58|2021.58|2021.58|2021.58|2020.21|2020.21|0
1611582300000|2021-01-25 13:45:00|2021.61|2021.61|2022.4|2022.4|2022.53|2022.53|2021.32|2021.32|0
1611582600000|2021-01-25 13:50:00|2022.49|2022.49|2022.52|2022.52|2023.79|2023.79|2021.62|2021.62|0
1611582900000|2021-01-25 13:55:00|2022.39|2022.39|2020.86|2020.86|2022.42|2022.42|2020.2|2020.2|0
1611583200000|2021-01-25 14:00:00|2020.99|2020.99|2019.52|2019.52|2020.99|2020.99|2019.41|2019.41|0
1611583500000|2021-01-25 14:05:00|2019.31|2019.31|2018.57|2018.57|2019.34|2019.34|2018.14|2018.14|0
1611583800000|2021-01-25 14:10:00|2018.6|2018.6|2019.15|2019.15|2020.47|2020.47|2018|2018|0
1611584100000|2021-01-25 14:15:00|2019.05|2019.05|2018.48|2018.48|2019.05|2019.05|2018.1|2018.1|0
1611584400000|2021-01-25 14:20:00|2018.69|2018.69|2018.61|2018.61|2019.5|2019.5|2018.46|2018.46|0
1611584700000|2021-01-25 14:25:00|2018.7|2018.7|2021.13|2021.13|2021.33|2021.33|2018.7|2018.7|0
1611585000000|2021-01-25 14:30:00|2021.22|2021.22|2023.72|2023.72|2023.9|2023.9|2021.13|2021.13|0
1611585300000|2021-01-25 14:35:00|2023.82|2023.82|2024.13|2024.13|2024.96|2024.96|2023.02|2023.02|0
1611585600000|2021-01-25 14:40:00|2024.24|2024.24|2024.54|2024.54|2025.5|2025.5|2023.89|2023.89|0
1611585900000|2021-01-25 14:45:00|2024.51|2024.51|2022.92|2022.92|2025.62|2025.62|2022.27|2022.27|0
1611586200000|2021-01-25 14:50:00|2023.02|2023.02|2022.16|2022.16|2023.23|2023.23|2021.34|2021.34|0
1611586500000|2021-01-25 14:55:00|2022.05|2022.05|2023.32|2023.32|2023.81|2023.81|2022.05|2022.05|0
1611586800000|2021-01-25 15:00:00|2023.19|2023.19|2025.14|2025.14|2026.74|2026.74|2023.19|2023.19|0
1611587100000|2021-01-25 15:05:00|2024.81|2024.81|2022.72|2022.72|2024.81|2024.81|2022.3|2022.3|0
1611587400000|2021-01-25 15:10:00|2022.4|2022.4|2023.53|2023.53|2023.7|2023.7|2021.86|2021.86|0
1611587700000|2021-01-25 15:15:00|2023.75|2023.75|2023.17|2023.17|2023.8|2023.8|2022.99|2022.99|0
1611588000000|2021-01-25 15:20:00|2023.59|2023.59|2024.98|2024.98|2025.58|2025.58|2023.38|2023.38|0
1611588300000|2021-01-25 15:25:00|2024.87|2024.87|2022.72|2022.72|2024.87|2024.87|2022.46|2022.46|0
1611588600000|2021-01-25 15:30:00|2022.83|2022.83|2022.53|2022.53|2023.27|2023.27|2022.42|2022.42|0
1611588900000|2021-01-25 15:35:00|2021.98|2021.98|2020.06|2020.06|2022.25|2022.25|2019.65|2019.65|0
1611589200000|2021-01-25 15:40:00|2019.73|2019.73|2018.76|2018.76|2020.21|2020.21|2018.76|2018.76|0
1611589500000|2021-01-25 15:45:00|2019.03|2019.03|2017.42|2017.42|2019.53|2019.53|2017.17|2017.17|0
1611589800000|2021-01-25 15:50:00|2017.69|2017.69|2015.49|2015.49|2018.28|2018.28|2015.08|2015.08|0
1611590100000|2021-01-25 15:55:00|2015.27|2015.27|2012.98|2012.98|2016.13|2016.13|2012.98|2012.98|0
1611590400000|2021-01-25 16:00:00|2012.87|2012.87|2010.7|2010.7|2013.99|2013.99|2010.43|2010.43|0
1611590700000|2021-01-25 16:05:00|2010.8|2010.8|2005.2|2005.2|2010.8|2010.8|2004.85|2004.85|0
1611591000000|2021-01-25 16:10:00|2005.09|2005.09|2010.79|2010.79|2010.79|2010.79|2004.53|2004.53|0
1611591300000|2021-01-25 16:15:00|2010.82|2010.82|2014.12|2014.12|2014.12|2014.12|2010.26|2010.26|0
1611591600000|2021-01-25 16:20:00|2014.24|2014.24|2015.87|2015.87|2015.87|2015.87|2014.18|2014.18|0
1611591900000|2021-01-25 16:25:00|2016.01|2016.01|2015.94|2015.94|2016.47|2016.47|2014.72|2014.72|0
1611648900000|2021-01-26 08:15:00|2020.4|2020.4|2024.88|2024.88|2026.16|2026.16|2019.96|2019.96|0
1611649200000|2021-01-26 08:20:00|2025.09|2025.09|2027.1|2027.1|2027.1|2027.1|2023.62|2023.62|0
1611649500000|2021-01-26 08:25:00|2026.89|2026.89|2026.88|2026.88|2028.73|2028.73|2026.38|2026.38|0
1611649800000|2021-01-26 08:30:00|2026.99|2026.99|2027.24|2027.24|2027.89|2027.89|2024.3|2024.3|0
1611650100000|2021-01-26 08:35:00|2026.82|2026.82|2027.44|2027.44|2027.98|2027.98|2026.5|2026.5|0
1611650400000|2021-01-26 08:40:00|2027.86|2027.86|2026.65|2026.65|2028.95|2028.95|2026.6|2026.6|0
1611650700000|2021-01-26 08:45:00|2027.07|2027.07|2026.98|2026.98|2027.4|2027.4|2026.36|2026.36|0
1611651000000|2021-01-26 08:50:00|2026.77|2026.77|2029.05|2029.05|2029.58|2029.58|2026.77|2026.77|0
1611651300000|2021-01-26 08:55:00|2028.62|2028.62|2029.41|2029.41|2029.41|2029.41|2028.52|2028.52|0
1611651600000|2021-01-26 09:00:00|2029.2|2029.2|2028.24|2028.24|2029.7|2029.7|2027.96|2027.96|0
1611651900000|2021-01-26 09:05:00|2028.14|2028.14|2029.42|2029.42|2029.42|2029.42|2027.78|2027.78|0
1611652200000|2021-01-26 09:10:00|2029.14|2029.14|2029.85|2029.85|2029.85|2029.85|2027.95|2027.95|0
1611652500000|2021-01-26 09:15:00|2029.74|2029.74|2030.6|2030.6|2030.6|2030.6|2029.54|2029.54|0
1611652800000|2021-01-26 09:20:00|2030.39|2030.39|2028.99|2028.99|2030.56|2030.56|2028.99|2028.99|0
1611653100000|2021-01-26 09:25:00|2029.62|2029.62|2030.74|2030.74|2030.85|2030.85|2029.61|2029.61|0
1611653400000|2021-01-26 09:30:00|2030.77|2030.77|2030.14|2030.14|2031.29|2031.29|2029.81|2029.81|0
1611653700000|2021-01-26 09:35:00|2030.33|2030.33|2029.51|2029.51|2031.02|2031.02|2028.82|2028.82|0
1611654000000|2021-01-26 09:40:00|2029.93|2029.93|2030.59|2030.59|2030.83|2030.83|2029.81|2029.81|0
1611654300000|2021-01-26 09:45:00|2030.35|2030.35|2030.99|2030.99|2030.99|2030.99|2029.94|2029.94|0
1611654600000|2021-01-26 09:50:00|2030.77|2030.77|2029.44|2029.44|2031.04|2031.04|2029.2|2029.2|0
1611654900000|2021-01-26 09:55:00|2029.54|2029.54|2029.75|2029.75|2029.75|2029.75|2028.52|2028.52|0
1611655200000|2021-01-26 10:00:00|2029.78|2029.78|2029.77|2029.77|2030.3|2030.3|2029.77|2029.77|0
1611655500000|2021-01-26 10:05:00|2029.55|2029.55|2026.44|2026.44|2029.59|2029.59|2026.22|2026.22|0
1611655800000|2021-01-26 10:10:00|2026.22|2026.22|2026.63|2026.63|2026.8|2026.8|2025.94|2025.94|0
1611656100000|2021-01-26 10:15:00|2026.84|2026.84|2026.95|2026.95|2027.8|2027.8|2026.84|2026.84|0
1611656400000|2021-01-26 10:20:00|2027.02|2027.02|2025.94|2025.94|2027.02|2027.02|2025.64|2025.64|0
1611656700000|2021-01-26 10:25:00|2026.2|2026.2|2027.48|2027.48|2027.7|2027.7|2025.88|2025.88|0
1611657000000|2021-01-26 10:30:00|2027.27|2027.27|2027.77|2027.77|2028.14|2028.14|2026.82|2026.82|0
1611657300000|2021-01-26 10:35:00|2027.87|2027.87|2026.67|2026.67|2027.87|2027.87|2026.67|2026.67|0
1611657600000|2021-01-26 10:40:00|2026.89|2026.89|2028.54|2028.54|2028.75|2028.75|2026.77|2026.77|0
1611657900000|2021-01-26 10:45:00|2028.76|2028.76|2028.27|2028.27|2028.76|2028.76|2027.32|2027.32|0
1611658200000|2021-01-26 10:50:00|2028.24|2028.24|2028.99|2028.99|2028.99|2028.99|2028.24|2028.24|0
1611658500000|2021-01-26 10:55:00|2028.87|2028.87|2028.48|2028.48|2028.87|2028.87|2028.26|2028.26|0
1611658800000|2021-01-26 11:00:00|2028.27|2028.27|2028.79|2028.79|2029.09|2029.09|2027.79|2027.79|0
1611659100000|2021-01-26 11:05:00|2028.9|2028.9|2029.97|2029.97|2030.68|2030.68|2028.9|2028.9|0
1611659400000|2021-01-26 11:10:00|2029.57|2029.57|2029.31|2029.31|2029.57|2029.57|2028.41|2028.41|0
1611659700000|2021-01-26 11:15:00|2029.34|2029.34|2030.21|2030.21|2030.45|2030.45|2028.8|2028.8|0
1611660000000|2021-01-26 11:20:00|2030.42|2030.42|2030.17|2030.17|2030.66|2030.66|2029.71|2029.71|0
1611660300000|2021-01-26 11:25:00|2030.06|2030.06|2028.72|2028.72|2030.21|2030.21|2028.52|2028.52|0
1611660600000|2021-01-26 11:30:00|2028.84|2028.84|2026.82|2026.82|2028.84|2028.84|2026.67|2026.67|0
1611660900000|2021-01-26 11:35:00|2026.71|2026.71|2026.82|2026.82|2026.87|2026.87|2026.49|2026.49|0
1611661200000|2021-01-26 11:40:00|2027.09|2027.09|2026.9|2026.9|2027.19|2027.19|2026.35|2026.35|0
1611661500000|2021-01-26 11:45:00|2026.99|2026.99|2026.28|2026.28|2027.02|2027.02|2025.46|2025.46|0
1611661800000|2021-01-26 11:50:00|2026.39|2026.39|2027.17|2027.17|2028.37|2028.37|2026.39|2026.39|0
1611662100000|2021-01-26 11:55:00|2027.28|2027.28|2028.04|2028.04|2028.36|2028.36|2027.12|2027.12|0
1611662400000|2021-01-26 12:00:00|2027.71|2027.71|2025.13|2025.13|2028.2|2028.2|2024.75|2024.75|0
1611662700000|2021-01-26 12:05:00|2025.03|2025.03|2026.38|2026.38|2026.65|2026.65|2024.82|2024.82|0
1611663000000|2021-01-26 12:10:00|2026.27|2026.27|2026.61|2026.61|2026.92|2026.92|2026.09|2026.09|0
1611663300000|2021-01-26 12:15:00|2026.7|2026.7|2028.33|2028.33|2029.05|2029.05|2026.7|2026.7|0
1611663600000|2021-01-26 12:20:00|2028.2|2028.2|2028.83|2028.83|2029.16|2029.16|2028.2|2028.2|0
1611663900000|2021-01-26 12:25:00|2029.04|2029.04|2030.82|2030.82|2030.82|2030.82|2028.36|2028.36|0
1611664200000|2021-01-26 12:30:00|2030.66|2030.66|2028.77|2028.77|2030.66|2030.66|2028.77|2028.77|0
1611664500000|2021-01-26 12:35:00|2028.74|2028.74|2028.25|2028.25|2028.97|2028.97|2028.02|2028.02|0
1611664800000|2021-01-26 12:40:00|2028.52|2028.52|2028.79|2028.79|2028.91|2028.91|2028.06|2028.06|0
1611665100000|2021-01-26 12:45:00|2029|2029|2027.95|2027.95|2029.07|2029.07|2027.95|2027.95|0
1611665400000|2021-01-26 12:50:00|2027.68|2027.68|2027.89|2027.89|2028.66|2028.66|2027.07|2027.07|0
1611665700000|2021-01-26 12:55:00|2027.99|2027.99|2027.46|2027.46|2028.41|2028.41|2027.46|2027.46|0
1611666000000|2021-01-26 13:00:00|2027.49|2027.49|2026.57|2026.57|2027.51|2027.51|2026.12|2026.12|0
1611666300000|2021-01-26 13:05:00|2025.69|2025.69|2025.53|2025.53|2025.8|2025.8|2025.17|2025.17|0
1611666600000|2021-01-26 13:10:00|2025.44|2025.44|2026.19|2026.19|2026.19|2026.19|2025.34|2025.34|0
1611666900000|2021-01-26 13:15:00|2026.22|2026.22|2026.17|2026.17|2026.62|2026.62|2026.03|2026.03|0
1611667200000|2021-01-26 13:20:00|2026.44|2026.44|2027.2|2027.2|2027.2|2027.2|2026.12|2026.12|0
1611667500000|2021-01-26 13:25:00|2027.23|2027.23|2028.04|2028.04|2028.04|2028.04|2027.11|2027.11|0
1611667800000|2021-01-26 13:30:00|2028.14|2028.14|2027.93|2027.93|2028.63|2028.63|2027.93|2027.93|0
1611668100000|2021-01-26 13:35:00|2027.82|2027.82|2027.21|2027.21|2028.2|2028.2|2027.21|2027.21|0
1611668400000|2021-01-26 13:40:00|2027.37|2027.37|2028.23|2028.23|2028.35|2028.35|2027.27|2027.27|0
1611668700000|2021-01-26 13:45:00|2028.35|2028.35|2027.89|2027.89|2028.57|2028.57|2027.17|2027.17|0
1611669000000|2021-01-26 13:50:00|2028.01|2028.01|2028.43|2028.43|2029.05|2029.05|2027.95|2027.95|0
1611669300000|2021-01-26 13:55:00|2028.57|2028.57|2027.49|2027.49|2029.2|2029.2|2027.11|2027.11|0
1611669600000|2021-01-26 14:00:00|2027.28|2027.28|2029.92|2029.92|2029.92|2029.92|2027.28|2027.28|0
1611669900000|2021-01-26 14:05:00|2029.82|2029.82|2030.87|2030.87|2030.87|2030.87|2029.82|2029.82|0
1611670200000|2021-01-26 14:10:00|2030.98|2030.98|2031.29|2031.29|2031.29|2031.29|2030.03|2030.03|0
1611670500000|2021-01-26 14:15:00|2031.18|2031.18|2031.05|2031.05|2031.54|2031.54|2030.95|2030.95|0
1611670800000|2021-01-26 14:20:00|2030.83|2030.83|2029.46|2029.46|2031|2031|2029.46|2029.46|0
1611671100000|2021-01-26 14:25:00|2029.03|2029.03|2029.3|2029.3|2030.52|2030.52|2029.03|2029.03|0
1611671400000|2021-01-26 14:30:00|2029.36|2029.36|2032.12|2032.12|2032.12|2032.12|2029.21|2029.21|0
1611671700000|2021-01-26 14:35:00|2032.21|2032.21|2029.6|2029.6|2032.69|2032.69|2029.35|2029.35|0
1611672000000|2021-01-26 14:40:00|2029.25|2029.25|2030.19|2030.19|2030.54|2030.54|2028.55|2028.55|0
1611672300000|2021-01-26 14:45:00|2030.44|2030.44|2030.82|2030.82|2031.37|2031.37|2029.81|2029.81|0
1611672600000|2021-01-26 14:50:00|2030.93|2030.93|2029.26|2029.26|2030.93|2030.93|2029.03|2029.03|0
1611672900000|2021-01-26 14:55:00|2029.32|2029.32|2030.77|2030.77|2031.16|2031.16|2029.29|2029.29|0
1611673200000|2021-01-26 15:00:00|2031.09|2031.09|2031.73|2031.73|2032.86|2032.86|2031.09|2031.09|0
1611673500000|2021-01-26 15:05:00|2031.42|2031.42|2031.6|2031.6|2032.34|2032.34|2031.25|2031.25|0
1611673800000|2021-01-26 15:10:00|2031.71|2031.71|2033.19|2033.19|2033.49|2033.49|2031.42|2031.42|0
1611674100000|2021-01-26 15:15:00|2032.87|2032.87|2033.23|2033.23|2034.94|2034.94|2032.74|2032.74|0
1611674400000|2021-01-26 15:20:00|2033.2|2033.2|2032.26|2032.26|2033.2|2033.2|2031.34|2031.34|0
1611674700000|2021-01-26 15:25:00|2032.04|2032.04|2032.7|2032.7|2033.31|2033.31|2032.04|2032.04|0
1611675000000|2021-01-26 15:30:00|2032.95|2032.95|2030.5|2030.5|2032.95|2032.95|2030.5|2030.5|0
1611675300000|2021-01-26 15:35:00|2030.81|2030.81|2031.45|2031.45|2031.45|2031.45|2030.66|2030.66|0
1611675600000|2021-01-26 15:40:00|2031.23|2031.23|2031.33|2031.33|2032.59|2032.59|2031.22|2031.22|0
1611675900000|2021-01-26 15:45:00|2031.22|2031.22|2031.41|2031.41|2032.87|2032.87|2031.22|2031.22|0
1611676200000|2021-01-26 15:50:00|2031.29|2031.29|2031.23|2031.23|2032.28|2032.28|2031.04|2031.04|0
1611676500000|2021-01-26 15:55:00|2031.09|2031.09|2030.03|2030.03|2031.25|2031.25|2030.03|2030.03|0
1611676800000|2021-01-26 16:00:00|2029.81|2029.81|2029.52|2029.52|2030.51|2030.51|2029.15|2029.15|0
1611677100000|2021-01-26 16:05:00|2029.48|2029.48|2029.15|2029.15|2030.41|2030.41|2029.15|2029.15|0
1611677400000|2021-01-26 16:10:00|2029.26|2029.26|2028.52|2028.52|2029.85|2029.85|2028.34|2028.34|0
1611677700000|2021-01-26 16:15:00|2028.59|2028.59|2027.39|2027.39|2028.98|2028.98|2026.72|2026.72|0
1611678000000|2021-01-26 16:20:00|2027.18|2027.18|2029.01|2029.01|2029.12|2029.12|2026.92|2026.92|0
1611678300000|2021-01-26 16:25:00|2028.74|2028.74|2029.73|2029.73|2030.2|2030.2|2028.13|2028.13|0
1611735300000|2021-01-27 08:15:00|2029.74|2029.74|2024.51|2024.51|2029.74|2029.74|2023.21|2023.21|0
1611735600000|2021-01-27 08:20:00|2024.77|2024.77|2027.55|2027.55|2027.93|2027.93|2024.3|2024.3|0
1611735900000|2021-01-27 08:25:00|2027.82|2027.82|2028.44|2028.44|2030.72|2030.72|2026.62|2026.62|0
1611736200000|2021-01-27 08:30:00|2028.48|2028.48|2032.78|2032.78|2033|2033|2028.48|2028.48|0
1611736500000|2021-01-27 08:35:00|2033.31|2033.31|2039.69|2039.69|2039.79|2039.79|2033.31|2033.31|0
1611736800000|2021-01-27 08:40:00|2039.39|2039.39|2037.36|2037.36|2039.91|2039.91|2036.21|2036.21|0
1611737100000|2021-01-27 08:45:00|2037.29|2037.29|2035.49|2035.49|2038.25|2038.25|2035.49|2035.49|0
1611737400000|2021-01-27 08:50:00|2035.77|2035.77|2034.44|2034.44|2035.77|2035.77|2033.59|2033.59|0
1611737700000|2021-01-27 08:55:00|2034.65|2034.65|2032.44|2032.44|2034.65|2034.65|2030.9|2030.9|0
1611738000000|2021-01-27 09:00:00|2032.34|2032.34|2030.75|2030.75|2032.34|2032.34|2030.12|2030.12|0
1611738300000|2021-01-27 09:05:00|2030.96|2030.96|2029.67|2029.67|2030.96|2030.96|2028.93|2028.93|0
1611738600000|2021-01-27 09:10:00|2029.57|2029.57|2032.43|2032.43|2032.91|2032.91|2029.57|2029.57|0
1611738900000|2021-01-27 09:15:00|2032.79|2032.79|2031.97|2031.97|2033.21|2033.21|2031.97|2031.97|0
1611739200000|2021-01-27 09:20:00|2032.24|2032.24|2031|2031|2032.59|2032.59|2030.85|2030.85|0
1611739500000|2021-01-27 09:25:00|2030.87|2030.87|2034.18|2034.18|2034.18|2034.18|2030.87|2030.87|0
1611739800000|2021-01-27 09:30:00|2034.21|2034.21|2036.09|2036.09|2036.31|2036.31|2034.21|2034.21|0
1611740100000|2021-01-27 09:35:00|2035.88|2035.88|2035.07|2035.07|2037.25|2037.25|2035.07|2035.07|0
1611740400000|2021-01-27 09:40:00|2035.2|2035.2|2034.55|2034.55|2035.62|2035.62|2034.55|2034.55|0
1611740700000|2021-01-27 09:45:00|2034.66|2034.66|2033.5|2033.5|2035.47|2035.47|2033.28|2033.28|0
1611741000000|2021-01-27 09:50:00|2033.47|2033.47|2031.2|2031.2|2033.78|2033.78|2030.95|2030.95|0
1611741300000|2021-01-27 09:55:00|2030.98|2030.98|2031.28|2031.28|2031.76|2031.76|2030.56|2030.56|0
1611741600000|2021-01-27 10:00:00|2031.34|2031.34|2032.09|2032.09|2032.4|2032.4|2030.53|2030.53|0
1611741900000|2021-01-27 10:05:00|2031.99|2031.99|2029.58|2029.58|2031.99|2031.99|2028.94|2028.94|0
1611742200000|2021-01-27 10:10:00|2030|2030|2027.88|2027.88|2031.53|2031.53|2027.69|2027.69|0
1611742500000|2021-01-27 10:15:00|2027.75|2027.75|2025.18|2025.18|2027.75|2027.75|2024.76|2024.76|0
1611742800000|2021-01-27 10:20:00|2025.02|2025.02|2022.4|2022.4|2025.23|2025.23|2022.4|2022.4|0
1611743100000|2021-01-27 10:25:00|2022.28|2022.28|2021.29|2021.29|2022.91|2022.91|2020.3|2020.3|0
1611743400000|2021-01-27 10:30:00|2021.08|2021.08|2022.52|2022.52|2023.26|2023.26|2021.08|2021.08|0
1611743700000|2021-01-27 10:35:00|2022.94|2022.94|2021.36|2021.36|2022.94|2022.94|2021.1|2021.1|0
1611744000000|2021-01-27 10:40:00|2021.1|2021.1|2021.9|2021.9|2022.16|2022.16|2020.71|2020.71|0
1611744300000|2021-01-27 10:45:00|2022.32|2022.32|2021.57|2021.57|2022.32|2022.32|2021.17|2021.17|0
1611744600000|2021-01-27 10:50:00|2021.47|2021.47|2021.41|2021.41|2022.31|2022.31|2020.88|2020.88|0
1611744900000|2021-01-27 10:55:00|2021.31|2021.31|2022.37|2022.37|2022.85|2022.85|2021.21|2021.21|0
1611745200000|2021-01-27 11:00:00|2022.16|2022.16|2023.33|2023.33|2026.18|2026.18|2021.72|2021.72|0
1611745500000|2021-01-27 11:05:00|2023.19|2023.19|2020.01|2020.01|2023.19|2023.19|2019.64|2019.64|0
1611745800000|2021-01-27 11:10:00|2020.22|2020.22|2017.68|2017.68|2020.43|2020.43|2017.68|2017.68|0
1611746100000|2021-01-27 11:15:00|2017.47|2017.47|2017.62|2017.62|2018.77|2018.77|2016.27|2016.27|0
1611746400000|2021-01-27 11:20:00|2017.4|2017.4|2014.04|2014.04|2017.63|2017.63|2013.83|2013.83|0
1611746700000|2021-01-27 11:25:00|2014.26|2014.26|2007.63|2007.63|2014.37|2014.37|2007.28|2007.28|0
1611747000000|2021-01-27 11:30:00|2007.52|2007.52|2008.21|2008.21|2008.55|2008.55|2004.9|2004.9|0
1611747300000|2021-01-27 11:35:00|2008.32|2008.32|2011.96|2011.96|2012.18|2012.18|2008.08|2008.08|0
1611747600000|2021-01-27 11:40:00|2011.42|2011.42|2010.36|2010.36|2011.56|2011.56|2008.82|2008.82|0
1611747900000|2021-01-27 11:45:00|2010.2|2010.2|2005.24|2005.24|2010.2|2010.2|2005.09|2005.09|0
1611748200000|2021-01-27 11:50:00|2005.18|2005.18|2001.84|2001.84|2005.18|2005.18|2001.52|2001.52|0
1611748500000|2021-01-27 11:55:00|2001.29|2001.29|2005.64|2005.64|2005.74|2005.74|2000.85|2000.85|0
1611748800000|2021-01-27 12:00:00|2005.89|2005.89|2003.12|2003.12|2005.89|2005.89|2003.01|2003.01|0
1611749100000|2021-01-27 12:05:00|2003.4|2003.4|2003.48|2003.48|2004.35|2004.35|2002.52|2002.52|0
1611749400000|2021-01-27 12:10:00|2003.58|2003.58|2003.67|2003.67|2005.66|2005.66|2003.37|2003.37|0
1611749700000|2021-01-27 12:15:00|2003.14|2003.14|2004.93|2004.93|2006.81|2006.81|2003.14|2003.14|0
1611750000000|2021-01-27 12:20:00|2005.15|2005.15|2004.05|2004.05|2005.46|2005.46|2002.79|2002.79|0
1611750300000|2021-01-27 12:25:00|2003.83|2003.83|2001.74|2001.74|2003.83|2003.83|2001.13|2001.13|0
1611750600000|2021-01-27 12:30:00|2002.16|2002.16|2003.16|2003.16|2004.52|2004.52|2001.53|2001.53|0
1611750900000|2021-01-27 12:35:00|2003.04|2003.04|2003.19|2003.19|2004.47|2004.47|2002.63|2002.63|0
1611751200000|2021-01-27 12:40:00|2003.61|2003.61|2001.4|2001.4|2004.57|2004.57|2001.11|2001.11|0
1611751500000|2021-01-27 12:45:00|2000.87|2000.87|2000.07|2000.07|2000.87|2000.87|1999.43|1999.43|0
1611751800000|2021-01-27 12:50:00|2000|2000|1997.67|1997.67|2000.13|2000.13|1997.64|1997.64|0
1611752100000|2021-01-27 12:55:00|1997.55|1997.55|1994.83|1994.83|1997.6|1997.6|1994.83|1994.83|0
1611752400000|2021-01-27 13:00:00|1994.73|1994.73|1991.21|1991.21|1995.28|1995.28|1991.1|1991.1|0
1611752700000|2021-01-27 13:05:00|1991.17|1991.17|1992.76|1992.76|1992.76|1992.76|1990.13|1990.13|0
1611753000000|2021-01-27 13:10:00|1992.54|1992.54|1993.88|1993.88|1993.99|1993.99|1991.16|1991.16|0
1611753300000|2021-01-27 13:15:00|1993.91|1993.91|1993.27|1993.27|1994.49|1994.49|1992.39|1992.39|0
1611753600000|2021-01-27 13:20:00|1992.84|1992.84|1989.24|1989.24|1993.39|1993.39|1989.24|1989.24|0
1611753900000|2021-01-27 13:25:00|1989.14|1989.14|1986.38|1986.38|1989.14|1989.14|1986.27|1986.27|0
1611754200000|2021-01-27 13:30:00|1986.16|1986.16|1985.25|1985.25|1986.51|1986.51|1985.19|1985.19|0
1611754500000|2021-01-27 13:35:00|1985.46|1985.46|1986.8|1986.8|1988.03|1988.03|1985.46|1985.46|0
1611754800000|2021-01-27 13:40:00|1986.68|1986.68|1986.57|1986.57|1987.94|1987.94|1985.62|1985.62|0
1611755100000|2021-01-27 13:45:00|1986.41|1986.41|1988.25|1988.25|1988.76|1988.76|1986.41|1986.41|0
1611755400000|2021-01-27 13:50:00|1988.58|1988.58|1989.71|1989.71|1990.78|1990.78|1988.58|1988.58|0
1611755700000|2021-01-27 13:55:00|1989.6|1989.6|1984.87|1984.87|1989.6|1989.6|1984.54|1984.54|0
1611756000000|2021-01-27 14:00:00|1984.76|1984.76|1988.58|1988.58|1989.08|1989.08|1984.65|1984.65|0
1611756300000|2021-01-27 14:05:00|1988.69|1988.69|1984.83|1984.83|1989.66|1989.66|1983.88|1983.88|0
1611756600000|2021-01-27 14:10:00|1984.94|1984.94|1982.77|1982.77|1984.94|1984.94|1982.45|1982.45|0
1611756900000|2021-01-27 14:15:00|1982.65|1982.65|1986.72|1986.72|1986.72|1986.72|1982.2|1982.2|0
1611757200000|2021-01-27 14:20:00|1986.48|1986.48|1987.43|1987.43|1988.54|1988.54|1986.23|1986.23|0
1611757500000|2021-01-27 14:25:00|1987.32|1987.32|1986.43|1986.43|1987.6|1987.6|1984.85|1984.85|0
1611757800000|2021-01-27 14:30:00|1986.1|1986.1|1981.62|1981.62|1986.65|1986.65|1978.68|1978.68|0
1611758100000|2021-01-27 14:35:00|1980.65|1980.65|1980.66|1980.66|1981.07|1981.07|1977.61|1977.61|0
1611758400000|2021-01-27 14:40:00|1980.44|1980.44|1977.87|1977.87|1980.44|1980.44|1977.76|1977.76|0
1611758700000|2021-01-27 14:45:00|1978.29|1978.29|1980.13|1980.13|1981.37|1981.37|1975.72|1975.72|0
1611759000000|2021-01-27 14:50:00|1980.02|1980.02|1976.66|1976.66|1980.45|1980.45|1975.63|1975.63|0
1611759300000|2021-01-27 14:55:00|1976.88|1976.88|1985.15|1985.15|1986.93|1986.93|1976.88|1976.88|0
1611759600000|2021-01-27 15:00:00|1985.12|1985.12|1986.48|1986.48|1987.15|1987.15|1984.65|1984.65|0
1611759900000|2021-01-27 15:05:00|1986.69|1986.69|1989.64|1989.64|1989.64|1989.64|1986.66|1986.66|0
1611760200000|2021-01-27 15:10:00|1989.68|1989.68|1989.18|1989.18|1991.59|1991.59|1989.02|1989.02|0
1611760500000|2021-01-27 15:15:00|1988.97|1988.97|1991.26|1991.26|1992|1992|1987.35|1987.35|0
1611760800000|2021-01-27 15:20:00|1991.29|1991.29|1994.96|1994.96|1995.9|1995.9|1991.19|1991.19|0
1611761100000|2021-01-27 15:25:00|1994.84|1994.84|1995.95|1995.95|1996.18|1996.18|1992.77|1992.77|0
1611761400000|2021-01-27 15:30:00|1995.74|1995.74|1994.42|1994.42|1996.27|1996.27|1992.64|1992.64|0
1611761700000|2021-01-27 15:35:00|1994.33|1994.33|1992.51|1992.51|1995.83|1995.83|1992.44|1992.44|0
1611762000000|2021-01-27 15:40:00|1992.71|1992.71|1994.56|1994.56|1995.24|1995.24|1992.65|1992.65|0
1611762300000|2021-01-27 15:45:00|1994.59|1994.59|1999.24|1999.24|1999.46|1999.46|1994.53|1994.53|0
1611762600000|2021-01-27 15:50:00|1999.03|1999.03|1999.36|1999.36|1999.36|1999.36|1997.68|1997.68|0
1611762900000|2021-01-27 15:55:00|1999.47|1999.47|1996.97|1996.97|1999.51|1999.51|1996.97|1996.97|0
1611763200000|2021-01-27 16:00:00|1997.09|1997.09|1997.98|1997.98|1999.56|1999.56|1996.72|1996.72|0
1611763500000|2021-01-27 16:05:00|1997.87|1997.87|1996.61|1996.61|1997.87|1997.87|1994.82|1994.82|0
1611763800000|2021-01-27 16:10:00|1996.67|1996.67|1996.2|1996.2|1998.69|1998.69|1996.2|1996.2|0
1611764100000|2021-01-27 16:15:00|1995.99|1995.99|1996.14|1996.14|1998.13|1998.13|1995.82|1995.82|0
1611764400000|2021-01-27 16:20:00|1996|1996|1995.82|1995.82|1996.08|1996.08|1994|1994|0
1611764700000|2021-01-27 16:25:00|1995.72|1995.72|1996.29|1996.29|1996.66|1996.66|1995.24|1995.24|0
1611821700000|2021-01-28 08:15:00|1995.92|1995.92|1987.17|1987.17|1995.92|1995.92|1986.55|1986.55|0
1611822000000|2021-01-28 08:20:00|1986.69|1986.69|1990.54|1990.54|1992.95|1992.95|1985.53|1985.53|0
1611822300000|2021-01-28 08:25:00|1990.32|1990.32|1987.95|1987.95|1990.76|1990.76|1987.24|1987.24|0
1611822600000|2021-01-28 08:30:00|1987.82|1987.82|1985.83|1985.83|1987.82|1987.82|1984.84|1984.84|0
1611822900000|2021-01-28 08:35:00|1985.94|1985.94|1980.01|1980.01|1985.94|1985.94|1979.71|1979.71|0
1611823200000|2021-01-28 08:40:00|1979.82|1979.82|1978.59|1978.59|1979.82|1979.82|1976.6|1976.6|0
1611823500000|2021-01-28 08:45:00|1978.53|1978.53|1973.72|1973.72|1978.62|1978.62|1972.23|1972.23|0
1611823800000|2021-01-28 08:50:00|1973.61|1973.61|1974.92|1974.92|1977.37|1977.37|1973.38|1973.38|0
1611824100000|2021-01-28 08:55:00|1974.99|1974.99|1974.46|1974.46|1975.1|1975.1|1973.47|1973.47|0
1611824400000|2021-01-28 09:00:00|1974.36|1974.36|1976.44|1976.44|1976.44|1976.44|1974.23|1974.23|0
1611824700000|2021-01-28 09:05:00|1976.64|1976.64|1973.99|1973.99|1978.11|1978.11|1973.99|1973.99|0
1611825000000|2021-01-28 09:10:00|1974.1|1974.1|1972.15|1972.15|1974.21|1974.21|1971.28|1971.28|0
1611825300000|2021-01-28 09:15:00|1972.36|1972.36|1969.8|1969.8|1973.44|1973.44|1969.8|1969.8|0
1611825600000|2021-01-28 09:20:00|1969.64|1969.64|1963.95|1963.95|1970.12|1970.12|1963.66|1963.66|0
1611825900000|2021-01-28 09:25:00|1963.53|1963.53|1962.49|1962.49|1964.15|1964.15|1960.74|1960.74|0
1611826200000|2021-01-28 09:30:00|1962.59|1962.59|1959.45|1959.45|1963.7|1963.7|1958.92|1958.92|0
1611826500000|2021-01-28 09:35:00|1959.23|1959.23|1960.11|1960.11|1960.11|1960.11|1955.96|1955.96|0
1611826800000|2021-01-28 09:40:00|1959.97|1959.97|1963.3|1963.3|1964.43|1964.43|1959.21|1959.21|0
1611827100000|2021-01-28 09:45:00|1963.09|1963.09|1969.6|1969.6|1969.76|1969.76|1962.32|1962.32|0
1611827400000|2021-01-28 09:50:00|1969.86|1969.86|1971.38|1971.38|1971.38|1971.38|1969.55|1969.55|0
1611827700000|2021-01-28 09:55:00|1971.27|1971.27|1972.1|1972.1|1972.84|1972.84|1970.68|1970.68|0
1611828000000|2021-01-28 10:00:00|1971.88|1971.88|1968.86|1968.86|1971.88|1971.88|1967.79|1967.79|0
1611828300000|2021-01-28 10:05:00|1968.75|1968.75|1971.06|1971.06|1971.06|1971.06|1968.75|1968.75|0
1611828600000|2021-01-28 10:10:00|1970.95|1970.95|1971.08|1971.08|1971.29|1971.29|1970.53|1970.53|0
1611828900000|2021-01-28 10:15:00|1971.14|1971.14|1975.52|1975.52|1976.01|1976.01|1971.11|1971.11|0
1611829200000|2021-01-28 10:20:00|1975.39|1975.39|1980.93|1980.93|1980.93|1980.93|1975.39|1975.39|0
1611829500000|2021-01-28 10:25:00|1981.03|1981.03|1984.97|1984.97|1984.97|1984.97|1981.03|1981.03|0
1611829800000|2021-01-28 10:30:00|1985.19|1985.19|1986.02|1986.02|1987.03|1987.03|1985.19|1985.19|0
1611830100000|2021-01-28 10:35:00|1985.91|1985.91|1988.17|1988.17|1988.72|1988.72|1985.69|1985.69|0
1611830400000|2021-01-28 10:40:00|1988.27|1988.27|1992.44|1992.44|1992.65|1992.65|1987.84|1987.84|0
1611830700000|2021-01-28 10:45:00|1992.33|1992.33|1990.03|1990.03|1992.61|1992.61|1988.78|1988.78|0
1611831000000|2021-01-28 10:50:00|1990.14|1990.14|1990.94|1990.94|1991.44|1991.44|1989.92|1989.92|0
1611831300000|2021-01-28 10:55:00|1991.27|1991.27|1993.64|1993.64|1995.2|1995.2|1991.27|1991.27|0
1611831600000|2021-01-28 11:00:00|1993.54|1993.54|1992.43|1992.43|1993.55|1993.55|1992.11|1992.11|0
1611831900000|2021-01-28 11:05:00|1992.65|1992.65|1994.46|1994.46|1995.12|1995.12|1992.65|1992.65|0
1611832200000|2021-01-28 11:10:00|1994.67|1994.67|1993.27|1993.27|1994.88|1994.88|1993.05|1993.05|0
1611832500000|2021-01-28 11:15:00|1993.49|1993.49|1998.13|1998.13|1998.13|1998.13|1993.27|1993.27|0
1611832800000|2021-01-28 11:20:00|1998.03|1998.03|1999.53|1999.53|1999.95|1999.95|1997.93|1997.93|0
1611833100000|2021-01-28 11:25:00|1999.31|1999.31|2000.92|2000.92|2002.05|2002.05|1999.31|1999.31|0
1611833400000|2021-01-28 11:30:00|2000.98|2000.98|1995.6|1995.6|2001.13|2001.13|1995.6|1995.6|0
1611833700000|2021-01-28 11:35:00|1995.5|1995.5|1993.36|1993.36|1995.83|1995.83|1993.36|1993.36|0
1611834000000|2021-01-28 11:40:00|1993.15|1993.15|1991.55|1991.55|1993.36|1993.36|1991.55|1991.55|0
1611834300000|2021-01-28 11:45:00|1991.66|1991.66|1989.66|1989.66|1992.03|1992.03|1989.63|1989.63|0
1611834600000|2021-01-28 11:50:00|1989.45|1989.45|1984.75|1984.75|1989.45|1989.45|1984.75|1984.75|0
1611834900000|2021-01-28 11:55:00|1984.65|1984.65|1982.76|1982.76|1985.38|1985.38|1982.76|1982.76|0
1611835200000|2021-01-28 12:00:00|1982.83|1982.83|1982.69|1982.69|1983|1983|1981.93|1981.93|0
1611835500000|2021-01-28 12:05:00|1982.47|1982.47|1985.65|1985.65|1986.73|1986.73|1982.47|1982.47|0
1611835800000|2021-01-28 12:10:00|1985.87|1985.87|1989.29|1989.29|1989.72|1989.72|1985.87|1985.87|0
1611836100000|2021-01-28 12:15:00|1989.13|1989.13|1986.87|1986.87|1990.18|1990.18|1986.77|1986.77|0
1611836400000|2021-01-28 12:20:00|1986.77|1986.77|1988.54|1988.54|1988.54|1988.54|1986.77|1986.77|0
1611836700000|2021-01-28 12:25:00|1988.43|1988.43|1988.38|1988.38|1989.28|1989.28|1988.14|1988.14|0
1611837000000|2021-01-28 12:30:00|1987.83|1987.83|1986.41|1986.41|1988.07|1988.07|1986.41|1986.41|0
1611837300000|2021-01-28 12:35:00|1986.3|1986.3|1985.86|1985.86|1987.7|1987.7|1985.86|1985.86|0
1611837600000|2021-01-28 12:40:00|1986.02|1986.02|1983.64|1983.64|1986.05|1986.05|1983.54|1983.54|0
1611837900000|2021-01-28 12:45:00|1983.39|1983.39|1984.23|1984.23|1984.48|1984.48|1982.29|1982.29|0
1611838200000|2021-01-28 12:50:00|1984.34|1984.34|1982.81|1982.81|1985.05|1985.05|1982.81|1982.81|0
1611838500000|2021-01-28 12:55:00|1982.75|1982.75|1980.56|1980.56|1983.97|1983.97|1980.56|1980.56|0
1611838800000|2021-01-28 13:00:00|1980.35|1980.35|1979.13|1979.13|1980.88|1980.88|1979.03|1979.03|0
1611839100000|2021-01-28 13:05:00|1978.72|1978.72|1979.55|1979.55|1979.87|1979.87|1978.72|1978.72|0
1611839400000|2021-01-28 13:10:00|1979.33|1979.33|1979.05|1979.05|1979.54|1979.54|1978.38|1978.38|0
1611839700000|2021-01-28 13:15:00|1978.63|1978.63|1976.94|1976.94|1978.63|1978.63|1976.37|1976.37|0
1611840000000|2021-01-28 13:20:00|1976.84|1976.84|1977.03|1977.03|1977.83|1977.83|1976.23|1976.23|0
1611840300000|2021-01-28 13:25:00|1977.15|1977.15|1980.58|1980.58|1980.58|1980.58|1976.14|1976.14|0
1611840600000|2021-01-28 13:30:00|1980.32|1980.32|1980.86|1980.86|1981.88|1981.88|1980.13|1980.13|0
1611840900000|2021-01-28 13:35:00|1980.96|1980.96|1981.61|1981.61|1983.14|1983.14|1980.6|1980.6|0
1611841200000|2021-01-28 13:40:00|1981.39|1981.39|1982.84|1982.84|1982.95|1982.95|1981.09|1981.09|0
1611841500000|2021-01-28 13:45:00|1982.59|1982.59|1983.96|1983.96|1984.04|1984.04|1982.11|1982.11|0
1611841800000|2021-01-28 13:50:00|1984.4|1984.4|1988.22|1988.22|1988.33|1988.33|1984.24|1984.24|0
1611842100000|2021-01-28 13:55:00|1988.34|1988.34|1987.99|1987.99|1988.47|1988.47|1987.08|1987.08|0
1611842400000|2021-01-28 14:00:00|1988.09|1988.09|1984.85|1984.85|1988.68|1988.68|1984.74|1984.74|0
1611842700000|2021-01-28 14:05:00|1984.73|1984.73|1984.64|1984.64|1984.73|1984.73|1983.68|1983.68|0
1611843000000|2021-01-28 14:10:00|1984.4|1984.4|1985.72|1985.72|1985.72|1985.72|1983.98|1983.98|0
1611843300000|2021-01-28 14:15:00|1985.83|1985.83|1984.51|1984.51|1986.45|1986.45|1984.51|1984.51|0
1611843600000|2021-01-28 14:20:00|1984.6|1984.6|1985.02|1985.02|1985.88|1985.88|1983.77|1983.77|0
1611843900000|2021-01-28 14:25:00|1985.13|1985.13|1986.8|1986.8|1987.3|1987.3|1984.73|1984.73|0
1611844200000|2021-01-28 14:30:00|1987.01|1987.01|1987|1987|1988.7|1988.7|1986.53|1986.53|0
1611844500000|2021-01-28 14:35:00|1987.21|1987.21|1985.97|1985.97|1991.85|1991.85|1985.97|1985.97|0
1611844800000|2021-01-28 14:40:00|1985.54|1985.54|1988.53|1988.53|1988.53|1988.53|1984.78|1984.78|0
1611845100000|2021-01-28 14:45:00|1989.18|1989.18|1981.8|1981.8|1989.22|1989.22|1981.8|1981.8|0
1611845400000|2021-01-28 14:50:00|1981.9|1981.9|1982.14|1982.14|1982.67|1982.67|1981.06|1981.06|0
1611845700000|2021-01-28 14:55:00|1982.24|1982.24|1978.55|1978.55|1982.61|1982.61|1977.34|1977.34|0
1611846000000|2021-01-28 15:00:00|1978.76|1978.76|1980.18|1980.18|1981.57|1981.57|1978.54|1978.54|0
1611846300000|2021-01-28 15:05:00|1979.96|1979.96|1978.68|1978.68|1980.78|1980.78|1978.16|1978.16|0
1611846600000|2021-01-28 15:10:00|1978.79|1978.79|1980.2|1980.2|1981.13|1981.13|1978.68|1978.68|0
1611846900000|2021-01-28 15:15:00|1979.99|1979.99|1979|1979|1980.82|1980.82|1979|1979|0
1611847200000|2021-01-28 15:20:00|1979.12|1979.12|1976.95|1976.95|1980.11|1980.11|1976.95|1976.95|0
1611847500000|2021-01-28 15:25:00|1976.74|1976.74|1974.04|1974.04|1977.08|1977.08|1973.83|1973.83|0
1611847800000|2021-01-28 15:30:00|1973.61|1973.61|1970.88|1970.88|1973.74|1973.74|1970.86|1970.86|0
1611848100000|2021-01-28 15:35:00|1970.99|1970.99|1970.48|1970.48|1971.6|1971.6|1970.15|1970.15|0
1611848400000|2021-01-28 15:40:00|1970.26|1970.26|1966.79|1966.79|1970.58|1970.58|1965.99|1965.99|0
1611848700000|2021-01-28 15:45:00|1966.58|1966.58|1969.99|1969.99|1970.42|1970.42|1966.58|1966.58|0
1611849000000|2021-01-28 15:50:00|1969.83|1969.83|1970.36|1970.36|1970.82|1970.82|1969.27|1969.27|0
1611849300000|2021-01-28 15:55:00|1970.42|1970.42|1969.76|1969.76|1972.17|1972.17|1968.98|1968.98|0
1611849600000|2021-01-28 16:00:00|1969.87|1969.87|1971.75|1971.75|1971.75|1971.75|1969.87|1969.87|0
1611849900000|2021-01-28 16:05:00|1971.54|1971.54|1971.43|1971.43|1972.96|1972.96|1970.47|1970.47|0
1611850200000|2021-01-28 16:10:00|1971.54|1971.54|1974.14|1974.14|1974.24|1974.24|1971.54|1971.54|0
1611850500000|2021-01-28 16:15:00|1974.25|1974.25|1975.14|1975.14|1975.69|1975.69|1973.61|1973.61|0
1611850800000|2021-01-28 16:20:00|1975.25|1975.25|1974.56|1974.56|1975.49|1975.49|1973.85|1973.85|0
1611851100000|2021-01-28 16:25:00|1974.59|1974.59|1974.16|1974.16|1975.17|1975.17|1973.53|1973.53|0
1611908100000|2021-01-29 08:15:00|1940.08|1940.08|1940.9|1940.9|1944.26|1944.26|1938.24|1938.24|0
1611908400000|2021-01-29 08:20:00|1941|1941|1948.04|1948.04|1949.11|1949.11|1940.01|1940.01|0
1611908700000|2021-01-29 08:25:00|1948.67|1948.67|1949.7|1949.7|1950.39|1950.39|1946.83|1946.83|0
1611909000000|2021-01-29 08:30:00|1949.81|1949.81|1949.48|1949.48|1950.54|1950.54|1948.45|1948.45|0
1611909300000|2021-01-29 08:35:00|1949.9|1949.9|1952.36|1952.36|1952.36|1952.36|1948.25|1948.25|0
1611909600000|2021-01-29 08:40:00|1952.25|1952.25|1952.11|1952.11|1953.73|1953.73|1951.39|1951.39|0
1611909900000|2021-01-29 08:45:00|1951.95|1951.95|1952.62|1952.62|1952.62|1952.62|1951.13|1951.13|0
1611910200000|2021-01-29 08:50:00|1953.04|1953.04|1953.79|1953.79|1954.09|1954.09|1953.04|1953.04|0
1611910500000|2021-01-29 08:55:00|1954.34|1954.34|1956.19|1956.19|1956.19|1956.19|1954.13|1954.13|0
1611910800000|2021-01-29 09:00:00|1956.4|1956.4|1958.81|1958.81|1960.68|1960.68|1956.4|1956.4|0
1611911100000|2021-01-29 09:05:00|1959.23|1959.23|1960.61|1960.61|1962.28|1962.28|1959.04|1959.04|0
1611911400000|2021-01-29 09:10:00|1960.82|1960.82|1958.97|1958.97|1960.9|1960.9|1958.86|1958.86|0
1611911700000|2021-01-29 09:15:00|1958.94|1958.94|1955.95|1955.95|1958.94|1958.94|1955.78|1955.78|0
1611912000000|2021-01-29 09:20:00|1955.92|1955.92|1954.31|1954.31|1956.08|1956.08|1954.31|1954.31|0
1611912300000|2021-01-29 09:25:00|1954.57|1954.57|1955.62|1955.62|1955.62|1955.62|1954.25|1954.25|0
1611912600000|2021-01-29 09:30:00|1955.55|1955.55|1958.12|1958.12|1958.12|1958.12|1955.46|1955.46|0
1611912900000|2021-01-29 09:35:00|1958.31|1958.31|1959.06|1959.06|1959.7|1959.7|1958.31|1958.31|0
1611913200000|2021-01-29 09:40:00|1958.94|1958.94|1956.14|1956.14|1958.94|1958.94|1956.14|1956.14|0
1611913500000|2021-01-29 09:45:00|1956.24|1956.24|1957.27|1957.27|1957.51|1957.51|1955.99|1955.99|0
1611913800000|2021-01-29 09:50:00|1957.15|1957.15|1954.18|1954.18|1957.36|1957.36|1953.93|1953.93|0
1611914100000|2021-01-29 09:55:00|1954.32|1954.32|1956.74|1956.74|1957.15|1957.15|1954.32|1954.32|0
1611914400000|2021-01-29 10:00:00|1956.86|1956.86|1958.09|1958.09|1958.09|1958.09|1956.68|1956.68|0
1611914700000|2021-01-29 10:05:00|1957.88|1957.88|1958.31|1958.31|1958.31|1958.31|1957.27|1957.27|0
1611915000000|2021-01-29 10:10:00|1958.09|1958.09|1958.86|1958.86|1959.23|1959.23|1958|1958|0
1611915300000|2021-01-29 10:15:00|1959.08|1959.08|1956.27|1956.27|1959.42|1959.42|1956.13|1956.13|0
1611915600000|2021-01-29 10:20:00|1956.16|1956.16|1955.92|1955.92|1956.47|1956.47|1955.22|1955.22|0
1611915900000|2021-01-29 10:25:00|1956.06|1956.06|1955.83|1955.83|1957.38|1957.38|1955.83|1955.83|0
1611916200000|2021-01-29 10:30:00|1955.61|1955.61|1955.61|1955.61|1956.36|1956.36|1954.65|1954.65|0
1611916500000|2021-01-29 10:35:00|1955.72|1955.72|1955.87|1955.87|1957.08|1957.08|1955.61|1955.61|0
1611916800000|2021-01-29 10:40:00|1955.65|1955.65|1958.4|1958.4|1958.72|1958.72|1955.52|1955.52|0
1611917100000|2021-01-29 10:45:00|1957.97|1957.97|1962.15|1962.15|1962.17|1962.17|1957.97|1957.97|0
1611917400000|2021-01-29 10:50:00|1962.04|1962.04|1964.24|1964.24|1964.89|1964.89|1961.71|1961.71|0
1611917700000|2021-01-29 10:55:00|1964|1964|1964.27|1964.27|1964.64|1964.64|1963.66|1963.66|0
1611918000000|2021-01-29 11:00:00|1964.23|1964.23|1967.76|1967.76|1968.1|1968.1|1964.23|1964.23|0
1611918300000|2021-01-29 11:05:00|1967.66|1967.66|1966.86|1966.86|1968.29|1968.29|1966.44|1966.44|0
1611918600000|2021-01-29 11:10:00|1967.07|1967.07|1967.33|1967.33|1967.96|1967.96|1966.35|1966.35|0
1611918900000|2021-01-29 11:15:00|1967.44|1967.44|1967.46|1967.46|1968.72|1968.72|1967.13|1967.13|0
1611919200000|2021-01-29 11:20:00|1967.67|1967.67|1967.97|1967.97|1968.7|1968.7|1967.67|1967.67|0
1611919500000|2021-01-29 11:25:00|1968.07|1968.07|1968.76|1968.76|1970.16|1970.16|1967.88|1967.88|0
1611919800000|2021-01-29 11:30:00|1968.33|1968.33|1967.58|1967.58|1968.46|1968.46|1966.85|1966.85|0
1611920100000|2021-01-29 11:35:00|1968.21|1968.21|1968.35|1968.35|1968.86|1968.86|1967.58|1967.58|0
1611920400000|2021-01-29 11:40:00|1968.56|1968.56|1969.65|1969.65|1969.65|1969.65|1968.18|1968.18|0
1611920700000|2021-01-29 11:45:00|1969.75|1969.75|1969.24|1969.24|1971.01|1971.01|1969.24|1969.24|0
1611921000000|2021-01-29 11:50:00|1968.99|1968.99|1967.08|1967.08|1969.54|1969.54|1966.87|1966.87|0
1611921300000|2021-01-29 11:55:00|1967.18|1967.18|1968.42|1968.42|1968.42|1968.42|1966.79|1966.79|0
1611921600000|2021-01-29 12:00:00|1968.39|1968.39|1967.05|1967.05|1968.39|1968.39|1966.72|1966.72|0
1611921900000|2021-01-29 12:05:00|1967.14|1967.14|1967.8|1967.8|1967.91|1967.91|1966.7|1966.7|0
1611922200000|2021-01-29 12:10:00|1967.77|1967.77|1965.21|1965.21|1967.77|1967.77|1965.1|1965.1|0
1611922500000|2021-01-29 12:15:00|1965.1|1965.1|1966.78|1966.78|1967.37|1967.37|1964.99|1964.99|0
1611922800000|2021-01-29 12:20:00|1966.99|1966.99|1967.87|1967.87|1968.19|1968.19|1966.99|1966.99|0
1611923100000|2021-01-29 12:25:00|1967.98|1967.98|1968.34|1968.34|1968.45|1968.45|1967.57|1967.57|0
1611923400000|2021-01-29 12:30:00|1968.22|1968.22|1967.65|1967.65|1968.94|1968.94|1967.29|1967.29|0
1611923700000|2021-01-29 12:35:00|1967.81|1967.81|1966.64|1966.64|1967.82|1967.82|1966.53|1966.53|0
1611924000000|2021-01-29 12:40:00|1966.75|1966.75|1967.43|1967.43|1967.43|1967.43|1966.29|1966.29|0
1611924300000|2021-01-29 12:45:00|1967.47|1967.47|1967.38|1967.38|1967.5|1967.5|1966.74|1966.74|0
1611924600000|2021-01-29 12:50:00|1967.59|1967.59|1967|1967|1967.84|1967.84|1967|1967|0
1611924900000|2021-01-29 12:55:00|1966.58|1966.58|1965.36|1965.36|1966.58|1966.58|1965.25|1965.25|0
1611925200000|2021-01-29 13:00:00|1965.69|1965.69|1959.62|1959.62|1966.41|1966.41|1958.08|1958.08|0
1611925500000|2021-01-29 13:05:00|1959.72|1959.72|1961.5|1961.5|1961.5|1961.5|1957.27|1957.27|0
1611925800000|2021-01-29 13:10:00|1961.39|1961.39|1962.16|1962.16|1962.19|1962.19|1960.31|1960.31|0
1611926100000|2021-01-29 13:15:00|1961.74|1961.74|1960.92|1960.92|1963.7|1963.7|1960.92|1960.92|0
1611926400000|2021-01-29 13:20:00|1960.64|1960.64|1959.94|1959.94|1960.64|1960.64|1959.28|1959.28|0
1611926700000|2021-01-29 13:25:00|1960.16|1960.16|1960.75|1960.75|1960.75|1960.75|1959.62|1959.62|0
1611927000000|2021-01-29 13:30:00|1960.86|1960.86|1963.31|1963.31|1963.41|1963.41|1960.75|1960.75|0
1611927300000|2021-01-29 13:35:00|1963.21|1963.21|1963.83|1963.83|1963.83|1963.83|1962.55|1962.55|0
1611927600000|2021-01-29 13:40:00|1964.15|1964.15|1962.75|1962.75|1964.62|1964.62|1962.64|1962.64|0
1611927900000|2021-01-29 13:45:00|1962.94|1962.94|1965.98|1965.98|1966.88|1966.88|1962.38|1962.38|0
1611928200000|2021-01-29 13:50:00|1966.14|1966.14|1964.51|1964.51|1966.14|1966.14|1964.39|1964.39|0
1611928500000|2021-01-29 13:55:00|1964.72|1964.72|1963.95|1963.95|1964.82|1964.82|1963.84|1963.84|0
1611928800000|2021-01-29 14:00:00|1963.89|1963.89|1963.95|1963.95|1964.26|1964.26|1963.58|1963.58|0
1611929100000|2021-01-29 14:05:00|1964.06|1964.06|1963.62|1963.62|1964.16|1964.16|1962.99|1962.99|0
1611929400000|2021-01-29 14:10:00|1963.73|1963.73|1964.6|1964.6|1964.72|1964.72|1963.27|1963.27|0
1611929700000|2021-01-29 14:15:00|1964.93|1964.93|1964.23|1964.23|1965.58|1965.58|1963.9|1963.9|0
1611930000000|2021-01-29 14:20:00|1964.3|1964.3|1963.83|1963.83|1965.19|1965.19|1963.22|1963.22|0
1611930300000|2021-01-29 14:25:00|1964.1|1964.1|1964.13|1964.13|1964.54|1964.54|1963.3|1963.3|0
1611930600000|2021-01-29 14:30:00|1963.8|1963.8|1961.34|1961.34|1965.44|1965.44|1960.95|1960.95|0
1611930900000|2021-01-29 14:35:00|1961.67|1961.67|1958.49|1958.49|1961.67|1961.67|1957.93|1957.93|0
1611931200000|2021-01-29 14:40:00|1958.35|1958.35|1953.44|1953.44|1958.35|1958.35|1952.83|1952.83|0
1611931500000|2021-01-29 14:45:00|1953.55|1953.55|1952.09|1952.09|1954.71|1954.71|1951.4|1951.4|0
1611931800000|2021-01-29 14:50:00|1951.88|1951.88|1954.64|1954.64|1954.64|1954.64|1950.6|1950.6|0
1611932100000|2021-01-29 14:55:00|1954.77|1954.77|1957.94|1957.94|1958.54|1958.54|1954.64|1954.64|0
1611932400000|2021-01-29 15:00:00|1958.15|1958.15|1956.42|1956.42|1958.52|1958.52|1955.88|1955.88|0
1611932700000|2021-01-29 15:05:00|1956.21|1956.21|1959.25|1959.25|1959.25|1959.25|1955.89|1955.89|0
1611933000000|2021-01-29 15:10:00|1959.46|1959.46|1961.84|1961.84|1962.57|1962.57|1959.08|1959.08|0
1611933300000|2021-01-29 15:15:00|1961.9|1961.9|1961.89|1961.89|1962.54|1962.54|1960.32|1960.32|0
1611933600000|2021-01-29 15:20:00|1961.98|1961.98|1965.92|1965.92|1966.07|1966.07|1961.88|1961.88|0
1611933900000|2021-01-29 15:25:00|1965.81|1965.81|1968.36|1968.36|1968.48|1968.48|1964.64|1964.64|0
1611934200000|2021-01-29 15:30:00|1968.45|1968.45|1968.14|1968.14|1970.2|1970.2|1967.01|1967.01|0
1611934500000|2021-01-29 15:35:00|1968.2|1968.2|1966.5|1966.5|1968.31|1968.31|1966.05|1966.05|0
1611934800000|2021-01-29 15:40:00|1966.82|1966.82|1968.52|1968.52|1969.23|1969.23|1966.82|1966.82|0
1611935100000|2021-01-29 15:45:00|1968.3|1968.3|1969.67|1969.67|1970.09|1970.09|1967.63|1967.63|0
1611935400000|2021-01-29 15:50:00|1969.63|1969.63|1968.99|1968.99|1970.21|1970.21|1968.73|1968.73|0
1611935700000|2021-01-29 15:55:00|1968.89|1968.89|1971.47|1971.47|1971.47|1971.47|1968.67|1968.67|0
1611936000000|2021-01-29 16:00:00|1971.58|1971.58|1968.85|1968.85|1971.69|1971.69|1968.51|1968.51|0
1611936300000|2021-01-29 16:05:00|1968.53|1968.53|1968.69|1968.69|1969.56|1969.56|1967.94|1967.94|0
1611936600000|2021-01-29 16:10:00|1968.59|1968.59|1965.24|1965.24|1968.69|1968.69|1965.24|1965.24|0
1611936900000|2021-01-29 16:15:00|1965.13|1965.13|1964.55|1964.55|1965.54|1965.54|1964.12|1964.12|0
1611937200000|2021-01-29 16:20:00|1964.58|1964.58|1962.13|1962.13|1964.58|1964.58|1961.89|1961.89|0
1611937500000|2021-01-29 16:25:00|1961.92|1961.92|1958.07|1958.07|1965.35|1965.35|1957.3|1957.3|0
1612167300000|2021-02-01 08:15:00|1982.45|1982.45|1987.94|1987.94|1987.94|1987.94|1982.45|1982.45|0
1612167600000|2021-02-01 08:20:00|1988.16|1988.16|1986.46|1986.46|1990.2|1990.2|1985.92|1985.92|0
1612167900000|2021-02-01 08:25:00|1986.58|1986.58|1985.5|1985.5|1987.93|1987.93|1984.07|1984.07|0
1612168200000|2021-02-01 08:30:00|1985.08|1985.08|1983.06|1983.06|1987.03|1987.03|1983.06|1983.06|0
1612168500000|2021-02-01 08:35:00|1982.21|1982.21|1981.7|1981.7|1982.21|1982.21|1977.95|1977.95|0
1612168800000|2021-02-01 08:40:00|1981.92|1981.92|1983.27|1983.27|1983.85|1983.85|1981.7|1981.7|0
1612169100000|2021-02-01 08:45:00|1983.6|1983.6|1981.63|1981.63|1983.7|1983.7|1981.46|1981.46|0
1612169400000|2021-02-01 08:50:00|1981.27|1981.27|1981.6|1981.6|1981.75|1981.75|1978.6|1978.6|0
1612169700000|2021-02-01 08:55:00|1981.28|1981.28|1981.17|1981.17|1982.62|1982.62|1980.75|1980.75|0
1612170000000|2021-02-01 09:00:00|1981.07|1981.07|1979.14|1979.14|1981.28|1981.28|1979.07|1979.07|0
1612170300000|2021-02-01 09:05:00|1978.98|1978.98|1978.33|1978.33|1979.23|1979.23|1977.83|1977.83|0
1612170600000|2021-02-01 09:10:00|1978.01|1978.01|1978.62|1978.62|1980.51|1980.51|1978.01|1978.01|0
1612170900000|2021-02-01 09:15:00|1978.52|1978.52|1978.33|1978.33|1978.74|1978.74|1977.52|1977.52|0
1612171200000|2021-02-01 09:20:00|1978.18|1978.18|1978.55|1978.55|1978.84|1978.84|1978.12|1978.12|0
1612171500000|2021-02-01 09:25:00|1978.33|1978.33|1976.62|1976.62|1978.33|1978.33|1976.56|1976.56|0
1612171800000|2021-02-01 09:30:00|1976.29|1976.29|1974.81|1974.81|1976.54|1976.54|1974.81|1974.81|0
1612172100000|2021-02-01 09:35:00|1974.6|1974.6|1973.98|1973.98|1974.63|1974.63|1972.84|1972.84|0
1612172400000|2021-02-01 09:40:00|1973.78|1973.78|1974.92|1974.92|1975.47|1975.47|1973.78|1973.78|0
1612172700000|2021-02-01 09:45:00|1974.71|1974.71|1974.54|1974.54|1975.42|1975.42|1973.98|1973.98|0
1612173000000|2021-02-01 09:50:00|1974.61|1974.61|1975.26|1975.26|1976.55|1976.55|1974.61|1974.61|0
1612173300000|2021-02-01 09:55:00|1975.1|1975.1|1976.75|1976.75|1976.86|1976.86|1975.1|1975.1|0
1612173600000|2021-02-01 10:00:00|1976.86|1976.86|1976.41|1976.41|1977.52|1977.52|1976.35|1976.35|0
1612173900000|2021-02-01 10:05:00|1976.63|1976.63|1977.57|1977.57|1977.93|1977.93|1976.1|1976.1|0
1612174200000|2021-02-01 10:10:00|1977.46|1977.46|1978.28|1978.28|1978.48|1978.48|1977.33|1977.33|0
1612174500000|2021-02-01 10:15:00|1978.31|1978.31|1979.26|1979.26|1979.87|1979.87|1977.69|1977.69|0
1612174800000|2021-02-01 10:20:00|1979.05|1979.05|1978.88|1978.88|1979.32|1979.32|1978.28|1978.28|0
1612175100000|2021-02-01 10:25:00|1978.77|1978.77|1977.65|1977.65|1978.77|1978.77|1977.29|1977.29|0
1612175400000|2021-02-01 10:30:00|1977.34|1977.34|1978.08|1978.08|1978.55|1978.55|1977.02|1977.02|0
1612175700000|2021-02-01 10:35:00|1978.01|1978.01|1977.58|1977.58|1978.1|1978.1|1977.4|1977.4|0
1612176000000|2021-02-01 10:40:00|1977.69|1977.69|1976.46|1976.46|1978.86|1978.86|1976.46|1976.46|0
1612176300000|2021-02-01 10:45:00|1976.58|1976.58|1974.8|1974.8|1976.58|1976.58|1974.73|1974.73|0
1612176600000|2021-02-01 10:50:00|1974.7|1974.7|1974.25|1974.25|1974.7|1974.7|1973.81|1973.81|0
1612176900000|2021-02-01 10:55:00|1974.36|1974.36|1975.45|1975.45|1975.45|1975.45|1974.36|1974.36|0
1612177200000|2021-02-01 11:00:00|1975.55|1975.55|1975.8|1975.8|1976.22|1976.22|1975.07|1975.07|0
1612177500000|2021-02-01 11:05:00|1976.22|1976.22|1976.74|1976.74|1976.81|1976.81|1976.11|1976.11|0
1612177800000|2021-02-01 11:10:00|1976.68|1976.68|1976.78|1976.78|1977.09|1977.09|1975.71|1975.71|0
1612178100000|2021-02-01 11:15:00|1976.89|1976.89|1978.03|1978.03|1978.73|1978.73|1976.89|1976.89|0
1612178400000|2021-02-01 11:20:00|1977.97|1977.97|1978.3|1978.3|1979.36|1979.36|1977.93|1977.93|0
1612178700000|2021-02-01 11:25:00|1978.4|1978.4|1977.96|1977.96|1978.4|1978.4|1977.03|1977.03|0
1612179000000|2021-02-01 11:30:00|1978.15|1978.15|1979.97|1979.97|1980.23|1980.23|1978.15|1978.15|0
1612179300000|2021-02-01 11:35:00|1979.87|1979.87|1979.62|1979.62|1980.17|1980.17|1979.52|1979.52|0
1612179600000|2021-02-01 11:40:00|1979.29|1979.29|1978.53|1978.53|1979.29|1979.29|1978.28|1978.28|0
1612179900000|2021-02-01 11:45:00|1978.65|1978.65|1976.64|1976.64|1978.65|1978.65|1976.29|1976.29|0
1612180200000|2021-02-01 11:50:00|1976.75|1976.75|1976.85|1976.85|1977.48|1977.48|1976.41|1976.41|0
1612180500000|2021-02-01 11:55:00|1976.64|1976.64|1975.37|1975.37|1976.64|1976.64|1975.06|1975.06|0
1612180800000|2021-02-01 12:00:00|1975.15|1975.15|1973.75|1973.75|1975.26|1975.26|1973.58|1973.58|0
1612181100000|2021-02-01 12:05:00|1973.85|1973.85|1973.38|1973.38|1974.24|1974.24|1973.03|1973.03|0
1612181400000|2021-02-01 12:10:00|1973.28|1973.28|1973.76|1973.76|1973.77|1973.77|1973.28|1973.28|0
1612181700000|2021-02-01 12:15:00|1973.64|1973.64|1974.8|1974.8|1974.96|1974.96|1973.52|1973.52|0
1612182000000|2021-02-01 12:20:00|1974.7|1974.7|1974.41|1974.41|1974.95|1974.95|1974.41|1974.41|0
1612182300000|2021-02-01 12:25:00|1974.14|1974.14|1974.47|1974.47|1974.57|1974.57|1973.18|1973.18|0
1612182600000|2021-02-01 12:30:00|1974.59|1974.59|1977.54|1977.54|1977.54|1977.54|1974.59|1974.59|0
1612182900000|2021-02-01 12:35:00|1977.21|1977.21|1976.7|1976.7|1977.56|1977.56|1976.7|1976.7|0
1612183200000|2021-02-01 12:40:00|1976.91|1976.91|1976.53|1976.53|1977.38|1977.38|1976.53|1976.53|0
1612183500000|2021-02-01 12:45:00|1976.5|1976.5|1976.74|1976.74|1977.67|1977.67|1976.5|1976.5|0
1612183800000|2021-02-01 12:50:00|1976.84|1976.84|1977.08|1977.08|1977.36|1977.36|1976.13|1976.13|0
1612184100000|2021-02-01 12:55:00|1976.97|1976.97|1976.69|1976.69|1977.15|1977.15|1976.69|1976.69|0
1612184400000|2021-02-01 13:00:00|1976.8|1976.8|1977.08|1977.08|1977.39|1977.39|1976.49|1976.49|0
1612184700000|2021-02-01 13:05:00|1977.18|1977.18|1977.38|1977.38|1977.64|1977.64|1977.04|1977.04|0
1612185000000|2021-02-01 13:10:00|1977.25|1977.25|1975.99|1975.99|1977.25|1977.25|1975.66|1975.66|0
1612185300000|2021-02-01 13:15:00|1976.09|1976.09|1975.32|1975.32|1976.09|1976.09|1975.02|1975.02|0
1612185600000|2021-02-01 13:20:00|1975.54|1975.54|1975.53|1975.53|1975.67|1975.67|1974.93|1974.93|0
1612185900000|2021-02-01 13:25:00|1975.64|1975.64|1977.01|1977.01|1977.01|1977.01|1975.64|1975.64|0
1612186200000|2021-02-01 13:30:00|1977.04|1977.04|1977.43|1977.43|1977.51|1977.51|1976.71|1976.71|0
1612186500000|2021-02-01 13:35:00|1977.5|1977.5|1977.04|1977.04|1978.03|1978.03|1976.77|1976.77|0
1612186800000|2021-02-01 13:40:00|1977.14|1977.14|1976.19|1976.19|1977.25|1977.25|1975.47|1975.47|0
1612187100000|2021-02-01 13:45:00|1976.08|1976.08|1976.26|1976.26|1976.91|1976.91|1976.08|1976.08|0
1612187400000|2021-02-01 13:50:00|1976.37|1976.37|1976.65|1976.65|1977.08|1977.08|1976.01|1976.01|0
1612187700000|2021-02-01 13:55:00|1976.76|1976.76|1975.21|1975.21|1976.83|1976.83|1975.21|1975.21|0
1612188000000|2021-02-01 14:00:00|1975.24|1975.24|1974.83|1974.83|1975.7|1975.7|1974.67|1974.67|0
1612188300000|2021-02-01 14:05:00|1974.9|1974.9|1975.84|1975.84|1975.84|1975.84|1974.71|1974.71|0
1612188600000|2021-02-01 14:10:00|1975.87|1975.87|1976.02|1976.02|1976.29|1976.29|1975.23|1975.23|0
1612188900000|2021-02-01 14:15:00|1976.13|1976.13|1976.38|1976.38|1976.58|1976.58|1975.93|1975.93|0
1612189200000|2021-02-01 14:20:00|1976.49|1976.49|1975.42|1975.42|1976.54|1976.54|1975.23|1975.23|0
1612189500000|2021-02-01 14:25:00|1975.58|1975.58|1977.02|1977.02|1977.36|1977.36|1975.58|1975.58|0
1612189800000|2021-02-01 14:30:00|1976.92|1976.92|1975.46|1975.46|1976.94|1976.94|1974.69|1974.69|0
1612190100000|2021-02-01 14:35:00|1975.56|1975.56|1975.74|1975.74|1976.11|1976.11|1975.19|1975.19|0
1612190400000|2021-02-01 14:40:00|1975.84|1975.84|1973.48|1973.48|1976.48|1976.48|1973.48|1973.48|0
1612190700000|2021-02-01 14:45:00|1973.7|1973.7|1972.11|1972.11|1973.81|1973.81|1971.71|1971.71|0
1612191000000|2021-02-01 14:50:00|1972.18|1972.18|1969.93|1969.93|1972.18|1972.18|1969.52|1969.52|0
1612191300000|2021-02-01 14:55:00|1970.14|1970.14|1968.73|1968.73|1971.28|1971.28|1968.59|1968.59|0
1612191600000|2021-02-01 15:00:00|1968.41|1968.41|1968.58|1968.58|1968.58|1968.58|1966.39|1966.39|0
1612191900000|2021-02-01 15:05:00|1968.61|1968.61|1967.39|1967.39|1968.61|1968.61|1967.28|1967.28|0
1612192200000|2021-02-01 15:10:00|1967.29|1967.29|1970.12|1970.12|1970.22|1970.22|1966.77|1966.77|0
1612192500000|2021-02-01 15:15:00|1970.22|1970.22|1970.49|1970.49|1971.13|1971.13|1970.12|1970.12|0
1612192800000|2021-02-01 15:20:00|1970.39|1970.39|1972.28|1972.28|1972.28|1972.28|1970.12|1970.12|0
1612193100000|2021-02-01 15:25:00|1972.39|1972.39|1973.92|1973.92|1974.27|1974.27|1972.36|1972.36|0
1612193400000|2021-02-01 15:30:00|1974.03|1974.03|1975.93|1975.93|1976.29|1976.29|1974.03|1974.03|0
1612193700000|2021-02-01 15:35:00|1976.15|1976.15|1973.37|1973.37|1976.68|1976.68|1973.37|1973.37|0
1612194000000|2021-02-01 15:40:00|1973.47|1973.47|1974.1|1974.1|1975.52|1975.52|1973.37|1973.37|0
1612194300000|2021-02-01 15:45:00|1974.31|1974.31|1974.62|1974.62|1974.66|1974.66|1973.53|1973.53|0
1612194600000|2021-02-01 15:50:00|1974.51|1974.51|1971.82|1971.82|1974.88|1974.88|1971.58|1971.58|0
1612194900000|2021-02-01 15:55:00|1972.11|1972.11|1970.88|1970.88|1972.35|1972.35|1970.53|1970.53|0
1612195200000|2021-02-01 16:00:00|1970.78|1970.78|1970.43|1970.43|1971.59|1971.59|1969.8|1969.8|0
1612195500000|2021-02-01 16:05:00|1970.55|1970.55|1972.84|1972.84|1973.34|1973.34|1970.55|1970.55|0
1612195800000|2021-02-01 16:10:00|1972.98|1972.98|1974.18|1974.18|1974.49|1974.49|1972.22|1972.22|0
1612196100000|2021-02-01 16:15:00|1974.07|1974.07|1974.77|1974.77|1974.9|1974.9|1973.32|1973.32|0
1612196400000|2021-02-01 16:20:00|1974.9|1974.9|1976.89|1976.89|1976.99|1976.99|1974.9|1974.9|0
1612196700000|2021-02-01 16:25:00|1976.68|1976.68|1975.95|1975.95|1978.02|1978.02|1975.95|1975.95|0
1612253700000|2021-02-02 08:15:00|1993.96|1993.96|1991.7|1991.7|1993.96|1993.96|1990.69|1990.69|0
1612254000000|2021-02-02 08:20:00|1991.4|1991.4|1989.26|1989.26|1991.73|1991.73|1989.02|1989.02|0
1612254300000|2021-02-02 08:25:00|1989.04|1989.04|1989.09|1989.09|1989.68|1989.68|1988.26|1988.26|0
1612254600000|2021-02-02 08:30:00|1989.19|1989.19|1989.27|1989.27|1990.21|1990.21|1988.98|1988.98|0
1612254900000|2021-02-02 08:35:00|1989.05|1989.05|1987.06|1987.06|1989.05|1989.05|1985.04|1985.04|0
1612255200000|2021-02-02 08:40:00|1987.27|1987.27|1985.97|1985.97|1987.87|1987.87|1985.97|1985.97|0
1612255500000|2021-02-02 08:45:00|1985.84|1985.84|1985.28|1985.28|1987.31|1987.31|1985.28|1985.28|0
1612255800000|2021-02-02 08:50:00|1985.61|1985.61|1984.74|1984.74|1986.45|1986.45|1984.74|1984.74|0
1612256100000|2021-02-02 08:55:00|1984.85|1984.85|1987.58|1987.58|1987.58|1987.58|1984.85|1984.85|0
1612256400000|2021-02-02 09:00:00|1987.64|1987.64|1990.23|1990.23|1991.24|1991.24|1987.64|1987.64|0
1612256700000|2021-02-02 09:05:00|1990.02|1990.02|1989.53|1989.53|1990.02|1990.02|1987.54|1987.54|0
1612257000000|2021-02-02 09:10:00|1989.64|1989.64|1989.64|1989.64|1990.27|1990.27|1989.23|1989.23|0
1612257300000|2021-02-02 09:15:00|1989.75|1989.75|1989.58|1989.58|1990.59|1990.59|1989.53|1989.53|0
1612257600000|2021-02-02 09:20:00|1989.9|1989.9|1988.3|1988.3|1990.54|1990.54|1988.07|1988.07|0
1612257900000|2021-02-02 09:25:00|1988.19|1988.19|1990.15|1990.15|1990.15|1990.15|1987.26|1987.26|0
1612258200000|2021-02-02 09:30:00|1990.36|1990.36|1990.91|1990.91|1991.24|1991.24|1990.25|1990.25|0
1612258500000|2021-02-02 09:35:00|1990.71|1990.71|1991.94|1991.94|1991.94|1991.94|1990.71|1990.71|0
1612258800000|2021-02-02 09:40:00|1991.83|1991.83|1994.87|1994.87|1995.19|1995.19|1991.83|1991.83|0
1612259100000|2021-02-02 09:45:00|1994.97|1994.97|1994.75|1994.75|1995.93|1995.93|1994.75|1994.75|0
1612259400000|2021-02-02 09:50:00|1994.54|1994.54|1994.65|1994.65|1994.65|1994.65|1993.68|1993.68|0
1612259700000|2021-02-02 09:55:00|1994.54|1994.54|1994.64|1994.64|1995.1|1995.1|1994.44|1994.44|0
1612260000000|2021-02-02 10:00:00|1994.76|1994.76|1995.78|1995.78|1995.94|1995.94|1994.56|1994.56|0
1612260300000|2021-02-02 10:05:00|1995.94|1995.94|1995.16|1995.16|1995.94|1995.94|1994|1994|0
1612260600000|2021-02-02 10:10:00|1995.05|1995.05|1993.99|1993.99|1995.15|1995.15|1993.56|1993.56|0
1612260900000|2021-02-02 10:15:00|1993.88|1993.88|1992.91|1992.91|1994.09|1994.09|1992.79|1992.79|0
1612261200000|2021-02-02 10:20:00|1992.58|1992.58|1992.2|1992.2|1992.76|1992.76|1991.99|1991.99|0
1612261500000|2021-02-02 10:25:00|1992.41|1992.41|1992.34|1992.34|1992.9|1992.9|1991.79|1991.79|0
1612261800000|2021-02-02 10:30:00|1992.56|1992.56|1993.24|1993.24|1993.52|1993.52|1992.56|1992.56|0
1612262100000|2021-02-02 10:35:00|1993.13|1993.13|1992.99|1992.99|1993.38|1993.38|1992.57|1992.57|0
1612262400000|2021-02-02 10:40:00|1993.09|1993.09|1993.71|1993.71|1993.82|1993.82|1993.09|1993.09|0
1612262700000|2021-02-02 10:45:00|1993.61|1993.61|1993.91|1993.91|1994.21|1994.21|1993.61|1993.61|0
1612263000000|2021-02-02 10:50:00|1994.02|1994.02|1991.73|1991.73|1994.02|1994.02|1991.62|1991.62|0
1612263300000|2021-02-02 10:55:00|1991.93|1991.93|1992.32|1992.32|1993.15|1993.15|1991.79|1991.79|0
1612263600000|2021-02-02 11:00:00|1992.29|1992.29|1993.87|1993.87|1994.23|1994.23|1992.19|1992.19|0
1612263900000|2021-02-02 11:05:00|1993.99|1993.99|1994.39|1994.39|1994.92|1994.92|1993.89|1993.89|0
1612264200000|2021-02-02 11:10:00|1994.18|1994.18|1992.28|1992.28|1994.28|1994.28|1991.65|1991.65|0
1612264500000|2021-02-02 11:15:00|1992.5|1992.5|1993.68|1993.68|1993.93|1993.93|1992.5|1992.5|0
1612264800000|2021-02-02 11:20:00|1993.47|1993.47|1993.36|1993.36|1993.47|1993.47|1992.79|1992.79|0
1612265100000|2021-02-02 11:25:00|1993.25|1993.25|1993.04|1993.04|1993.46|1993.46|1993.04|1993.04|0
1612265400000|2021-02-02 11:30:00|1993.07|1993.07|1993.04|1993.04|1993.3|1993.3|1993.04|1993.04|0
1612265700000|2021-02-02 11:35:00|1993.26|1993.26|1992.96|1992.96|1994.43|1994.43|1992.7|1992.7|0
1612266000000|2021-02-02 11:40:00|1992.75|1992.75|1992.11|1992.11|1993.16|1993.16|1991.9|1991.9|0
1612266300000|2021-02-02 11:45:00|1992.21|1992.21|1993.57|1993.57|1994.1|1994.1|1992.21|1992.21|0
1612266600000|2021-02-02 11:50:00|1993.46|1993.46|1991.96|1991.96|1993.46|1993.46|1991.88|1991.88|0
1612266900000|2021-02-02 11:55:00|1992.18|1992.18|1990.62|1990.62|1992.56|1992.56|1990.36|1990.36|0
1612267200000|2021-02-02 12:00:00|1990.5|1990.5|1990.49|1990.49|1990.79|1990.79|1989.86|1989.86|0
1612267500000|2021-02-02 12:05:00|1990.59|1990.59|1989.09|1989.09|1991.03|1991.03|1989.09|1989.09|0
1612267800000|2021-02-02 12:10:00|1989.05|1989.05|1990.71|1990.71|1990.95|1990.95|1988.68|1988.68|0
1612268100000|2021-02-02 12:15:00|1990.84|1990.84|1989.61|1989.61|1991.87|1991.87|1989.5|1989.5|0
1612268400000|2021-02-02 12:20:00|1989.42|1989.42|1989.3|1989.3|1990.39|1990.39|1989.09|1989.09|0
1612268700000|2021-02-02 12:25:00|1989.54|1989.54|1990.85|1990.85|1990.85|1990.85|1989.54|1989.54|0
1612269000000|2021-02-02 12:30:00|1990.71|1990.71|1992.53|1992.53|1992.68|1992.68|1990.71|1990.71|0
1612269300000|2021-02-02 12:35:00|1992.41|1992.41|1993.11|1993.11|1993.18|1993.18|1991.97|1991.97|0
1612269600000|2021-02-02 12:40:00|1992.92|1992.92|1993.23|1993.23|1994.08|1994.08|1992.59|1992.59|0
1612269900000|2021-02-02 12:45:00|1993.29|1993.29|1994.11|1994.11|1994.37|1994.37|1992.98|1992.98|0
1612270200000|2021-02-02 12:50:00|1994|1994|1991.87|1991.87|1994|1994|1991.2|1991.2|0
1612270500000|2021-02-02 12:55:00|1991.65|1991.65|1992.11|1992.11|1992.46|1992.46|1991.25|1991.25|0
1612270800000|2021-02-02 13:00:00|1992.33|1992.33|1992.11|1992.11|1992.33|1992.33|1991.67|1991.67|0
1612271100000|2021-02-02 13:05:00|1991.9|1991.9|1992.65|1992.65|1993.5|1993.5|1991.69|1991.69|0
1612271400000|2021-02-02 13:10:00|1992.54|1992.54|1995.24|1995.24|1995.24|1995.24|1992.32|1992.32|0
1612271700000|2021-02-02 13:15:00|1995.46|1995.46|1994.24|1994.24|1995.56|1995.56|1993.81|1993.81|0
1612272000000|2021-02-02 13:20:00|1994.34|1994.34|1994.48|1994.48|1994.86|1994.86|1994.23|1994.23|0
1612272300000|2021-02-02 13:25:00|1994.37|1994.37|1994.98|1994.98|1994.98|1994.98|1993.29|1993.29|0
1612272600000|2021-02-02 13:30:00|1995.09|1995.09|1994.82|1994.82|1995.66|1995.66|1994.57|1994.57|0
1612272900000|2021-02-02 13:35:00|1994.6|1994.6|1995.43|1995.43|1996.07|1996.07|1994.39|1994.39|0
1612273200000|2021-02-02 13:40:00|1995.53|1995.53|1995.66|1995.66|1997.85|1997.85|1995.53|1995.53|0
1612273500000|2021-02-02 13:45:00|1995.77|1995.77|1996.35|1996.35|1996.77|1996.77|1995.39|1995.39|0
1612273800000|2021-02-02 13:50:00|1996.13|1996.13|1996.8|1996.8|1996.8|1996.8|1995.74|1995.74|0
1612274100000|2021-02-02 13:55:00|1996.64|1996.64|1995.65|1995.65|1996.64|1996.64|1995.65|1995.65|0
1612274400000|2021-02-02 14:00:00|1995.55|1995.55|1994.87|1994.87|1995.96|1995.96|1994.87|1994.87|0
1612274700000|2021-02-02 14:05:00|1994.9|1994.9|1994.26|1994.26|1995.42|1995.42|1994.26|1994.26|0
1612275000000|2021-02-02 14:10:00|1994.48|1994.48|1995.41|1995.41|1995.49|1995.49|1994.48|1994.48|0
1612275300000|2021-02-02 14:15:00|1995.48|1995.48|1995.82|1995.82|1996.13|1996.13|1995.27|1995.27|0
1612275600000|2021-02-02 14:20:00|1995.73|1995.73|1995.33|1995.33|1996.35|1996.35|1995.17|1995.17|0
1612275900000|2021-02-02 14:25:00|1995.53|1995.53|1994.24|1994.24|1995.82|1995.82|1993.92|1993.92|0
1612276200000|2021-02-02 14:30:00|1993.82|1993.82|1994.04|1994.04|1995.56|1995.56|1993.3|1993.3|0
1612276500000|2021-02-02 14:35:00|1993.83|1993.83|1998.35|1998.35|1998.35|1998.35|1993.68|1993.68|0
1612276800000|2021-02-02 14:40:00|1998.56|1998.56|1998.64|1998.64|1999.48|1999.48|1997.68|1997.68|0
1612277100000|2021-02-02 14:45:00|1998.75|1998.75|1999.36|1999.36|1999.36|1999.36|1996.94|1996.94|0
1612277400000|2021-02-02 14:50:00|1999.59|1999.59|1997.14|1997.14|2000.02|2000.02|1997.04|1997.04|0
1612277700000|2021-02-02 14:55:00|1997.42|1997.42|1999.53|1999.53|2000.29|2000.29|1997.42|1997.42|0
1612278000000|2021-02-02 15:00:00|1999.63|1999.63|1995.25|1995.25|2000.06|2000.06|1995.25|1995.25|0
1612278300000|2021-02-02 15:05:00|1995.04|1995.04|1995.92|1995.92|1996.13|1996.13|1994.54|1994.54|0
1612278600000|2021-02-02 15:10:00|1996.13|1996.13|1996.55|1996.55|1996.74|1996.74|1995.21|1995.21|0
1612278900000|2021-02-02 15:15:00|1996.44|1996.44|1999.51|1999.51|1999.51|1999.51|1996.44|1996.44|0
1612279200000|2021-02-02 15:20:00|1999.75|1999.75|1996.31|1996.31|1999.75|1999.75|1996.31|1996.31|0
1612279500000|2021-02-02 15:25:00|1996.47|1996.47|1994.91|1994.91|1996.47|1996.47|1994.91|1994.91|0
1612279800000|2021-02-02 15:30:00|1994.79|1994.79|1993.88|1993.88|1995.9|1995.9|1993.76|1993.76|0
1612280100000|2021-02-02 15:35:00|1993.69|1993.69|1992.33|1992.33|1993.92|1993.92|1992.19|1992.19|0
1612280400000|2021-02-02 15:40:00|1992.06|1992.06|1988.94|1988.94|1992.06|1992.06|1988.51|1988.51|0
1612280700000|2021-02-02 15:45:00|1989.16|1989.16|1993.12|1993.12|1993.12|1993.12|1989.16|1989.16|0
1612281000000|2021-02-02 15:50:00|1992.9|1992.9|1992.4|1992.4|1994.53|1994.53|1992.01|1992.01|0
1612281300000|2021-02-02 15:55:00|1992.52|1992.52|1991.46|1991.46|1992.52|1992.52|1991.43|1991.43|0
1612281600000|2021-02-02 16:00:00|1991.67|1991.67|1992.34|1992.34|1992.68|1992.68|1991.01|1991.01|0
1612281900000|2021-02-02 16:05:00|1992.12|1992.12|1991.06|1991.06|1992.12|1992.12|1990.98|1990.98|0
1612282200000|2021-02-02 16:10:00|1990.94|1990.94|1992.09|1992.09|1992.09|1992.09|1990.82|1990.82|0
1612282500000|2021-02-02 16:15:00|1992.16|1992.16|1993.19|1993.19|1993.34|1993.34|1991.13|1991.13|0
1612282800000|2021-02-02 16:20:00|1993.16|1993.16|1993.72|1993.72|1993.8|1993.8|1992.47|1992.47|0
1612283100000|2021-02-02 16:25:00|1993.86|1993.86|1993.78|1993.78|1995.13|1995.13|1993.5|1993.5|0
1612340100000|2021-02-03 08:15:00|1997.96|1997.96|2000.04|2000.04|2000.71|2000.71|1996.1|1996.1|0
1612340400000|2021-02-03 08:20:00|1999.83|1999.83|2001.31|2001.31|2001.64|2001.64|1999.38|1999.38|0
1612340700000|2021-02-03 08:25:00|2001.52|2001.52|2001.21|2001.21|2003.05|2003.05|2000.99|2000.99|0
1612341000000|2021-02-03 08:30:00|2001.02|2001.02|2001.36|2001.36|2001.36|2001.36|1999.64|1999.64|0
1612341300000|2021-02-03 08:35:00|2001.56|2001.56|2000.33|2000.33|2002.69|2002.69|1999.91|1999.91|0
1612341600000|2021-02-03 08:40:00|1999.91|1999.91|1995.47|1995.47|2000.43|2000.43|1995.47|1995.47|0
1612341900000|2021-02-03 08:45:00|1995.34|1995.34|1992.18|1992.18|1995.68|1995.68|1991.85|1991.85|0
1612342200000|2021-02-03 08:50:00|1992.77|1992.77|1992.38|1992.38|1993.83|1993.83|1992.08|1992.08|0
1612342500000|2021-02-03 08:55:00|1992.06|1992.06|1994.02|1994.02|1994.2|1994.2|1992.06|1992.06|0
1612342800000|2021-02-03 09:00:00|1994.17|1994.17|1995.04|1995.04|1995.79|1995.79|1994.17|1994.17|0
1612343100000|2021-02-03 09:05:00|1994.93|1994.93|1992.33|1992.33|1994.93|1994.93|1991.8|1991.8|0
1612343400000|2021-02-03 09:10:00|1992.12|1992.12|1992.38|1992.38|1993.67|1993.67|1992.12|1992.12|0
1612343700000|2021-02-03 09:15:00|1992.49|1992.49|1992.34|1992.34|1993.35|1993.35|1992.34|1992.34|0
1612344000000|2021-02-03 09:20:00|1992.44|1992.44|1994.23|1994.23|1994.23|1994.23|1992.09|1992.09|0
1612344300000|2021-02-03 09:25:00|1993.96|1993.96|1995.11|1995.11|1995.11|1995.11|1992.78|1992.78|0
1612344600000|2021-02-03 09:30:00|1995.22|1995.22|1996.38|1996.38|1996.38|1996.38|1994.48|1994.48|0
1612344900000|2021-02-03 09:35:00|1996.48|1996.48|1995.31|1995.31|1996.6|1996.6|1995.31|1995.31|0
1612345200000|2021-02-03 09:40:00|1995.1|1995.1|1994.81|1994.81|1995.1|1995.1|1993.99|1993.99|0
1612345500000|2021-02-03 09:45:00|1995.21|1995.21|1994.95|1994.95|1995.69|1995.69|1994.85|1994.85|0
1612345800000|2021-02-03 09:50:00|1995.17|1995.17|1997.57|1997.57|1997.97|1997.97|1995.17|1995.17|0
1612346100000|2021-02-03 09:55:00|1997.94|1997.94|1997.78|1997.78|1998.36|1998.36|1997.4|1997.4|0
1612346400000|2021-02-03 10:00:00|1997.81|1997.81|1996.34|1996.34|1998.11|1998.11|1996.18|1996.18|0
1612346700000|2021-02-03 10:05:00|1996.45|1996.45|1997.32|1997.32|1997.64|1997.64|1996.42|1996.42|0
1612347000000|2021-02-03 10:10:00|1997.21|1997.21|1996.47|1996.47|1997.58|1997.58|1996.23|1996.23|0
1612347300000|2021-02-03 10:15:00|1996.59|1996.59|1995.63|1995.63|1997.2|1997.2|1995.36|1995.36|0
1612347600000|2021-02-03 10:20:00|1995.99|1995.99|1997.42|1997.42|1997.48|1997.48|1995.87|1995.87|0
1612347900000|2021-02-03 10:25:00|1997.53|1997.53|1996.16|1996.16|1997.72|1997.72|1996.16|1996.16|0
1612348200000|2021-02-03 10:30:00|1996.28|1996.28|1996.05|1996.05|1997.09|1997.09|1995.97|1995.97|0
1612348500000|2021-02-03 10:35:00|1996.49|1996.49|1997.1|1997.1|1997.2|1997.2|1996.49|1996.49|0
1612348800000|2021-02-03 10:40:00|1996.99|1996.99|1996.02|1996.02|1996.99|1996.99|1995.45|1995.45|0
1612349100000|2021-02-03 10:45:00|1996.23|1996.23|1995.59|1995.59|1996.23|1996.23|1995.37|1995.37|0
1612349400000|2021-02-03 10:50:00|1995.81|1995.81|1993.71|1993.71|1995.81|1995.81|1993.71|1993.71|0
1612349700000|2021-02-03 10:55:00|1993.6|1993.6|1994.7|1994.7|1994.99|1994.99|1993.38|1993.38|0
1612350000000|2021-02-03 11:00:00|1994.17|1994.17|1995.4|1995.4|1995.4|1995.4|1993.73|1993.73|0
1612350300000|2021-02-03 11:05:00|1995.43|1995.43|1996.29|1996.29|1996.49|1996.49|1995.43|1995.43|0
1612350600000|2021-02-03 11:10:00|1996.41|1996.41|1997|1997|1997|1997|1995.64|1995.64|0
1612350900000|2021-02-03 11:15:00|1997.53|1997.53|1998.27|1998.27|1998.54|1998.54|1997.53|1997.53|0
1612351200000|2021-02-03 11:20:00|1998.3|1998.3|1997.18|1997.18|1998.65|1998.65|1997.15|1997.15|0
1612351500000|2021-02-03 11:25:00|1997.21|1997.21|1996.81|1996.81|1997.25|1997.25|1996.58|1996.58|0
1612351800000|2021-02-03 11:30:00|1996.91|1996.91|1996.69|1996.69|1997.1|1997.1|1996.45|1996.45|0
1612352100000|2021-02-03 11:35:00|1996.58|1996.58|1996.98|1996.98|1997.42|1997.42|1996.55|1996.55|0
1612352400000|2021-02-03 11:40:00|1997.4|1997.4|1996.91|1996.91|1998.15|1998.15|1996.8|1996.8|0
1612352700000|2021-02-03 11:45:00|1996.75|1996.75|1996.77|1996.77|1997.29|1997.29|1996.59|1996.59|0
1612353000000|2021-02-03 11:50:00|1996.41|1996.41|1995.63|1995.63|1996.43|1996.43|1995.63|1995.63|0
1612353300000|2021-02-03 11:55:00|1995.51|1995.51|1994.92|1994.92|1996.42|1996.42|1994.92|1994.92|0
1612353600000|2021-02-03 12:00:00|1994.6|1994.6|1993.47|1993.47|1994.6|1994.6|1992.75|1992.75|0
1612353900000|2021-02-03 12:05:00|1993.69|1993.69|1993.28|1993.28|1994.05|1994.05|1993.28|1993.28|0
1612354200000|2021-02-03 12:10:00|1993.49|1993.49|1993|1993|1993.78|1993.78|1993|1993|0
1612354500000|2021-02-03 12:15:00|1992.9|1992.9|1992.78|1992.78|1993.55|1993.55|1992.78|1992.78|0
1612354800000|2021-02-03 12:20:00|1992.57|1992.57|1992.18|1992.18|1992.78|1992.78|1992.07|1992.07|0
1612355100000|2021-02-03 12:25:00|1992.39|1992.39|1992.61|1992.61|1992.67|1992.67|1991.97|1991.97|0
1612355400000|2021-02-03 12:30:00|1992.35|1992.35|1993.85|1993.85|1993.88|1993.88|1992.22|1992.22|0
1612355700000|2021-02-03 12:35:00|1994.08|1994.08|1994.25|1994.25|1994.34|1994.34|1993.6|1993.6|0
1612356000000|2021-02-03 12:40:00|1994.49|1994.49|1995.14|1995.14|1995.36|1995.36|1993.87|1993.87|0
1612356300000|2021-02-03 12:45:00|1994.93|1994.93|1994.87|1994.87|1994.96|1994.96|1994.42|1994.42|0
1612356600000|2021-02-03 12:50:00|1994.77|1994.77|1995.13|1995.13|1995.76|1995.76|1994.66|1994.66|0
1612356900000|2021-02-03 12:55:00|1995.03|1995.03|1995.23|1995.23|1995.23|1995.23|1993.99|1993.99|0
1612357200000|2021-02-03 13:00:00|1995.44|1995.44|1995.49|1995.49|1995.65|1995.65|1994.89|1994.89|0
1612357500000|2021-02-03 13:05:00|1995.46|1995.46|1995.08|1995.08|1996.03|1996.03|1994.98|1994.98|0
1612357800000|2021-02-03 13:10:00|1994.98|1994.98|1994.43|1994.43|1994.98|1994.98|1994.33|1994.33|0
1612358100000|2021-02-03 13:15:00|1994.64|1994.64|1995.11|1995.11|1995.12|1995.12|1994.64|1994.64|0
1612358400000|2021-02-03 13:20:00|1994.89|1994.89|1994.11|1994.11|1994.89|1994.89|1994.11|1994.11|0
1612358700000|2021-02-03 13:25:00|1994.17|1994.17|1995.09|1995.09|1995.51|1995.51|1994.17|1994.17|0
1612359000000|2021-02-03 13:30:00|1995.19|1995.19|1994.33|1994.33|1995.19|1995.19|1994.22|1994.22|0
1612359300000|2021-02-03 13:35:00|1994.23|1994.23|1994.06|1994.06|1994.77|1994.77|1993.58|1993.58|0
1612359600000|2021-02-03 13:40:00|1994.12|1994.12|1993.44|1993.44|1994.25|1994.25|1993.41|1993.41|0
1612359900000|2021-02-03 13:45:00|1993.34|1993.34|1993.86|1993.86|1993.86|1993.86|1992.7|1992.7|0
1612360200000|2021-02-03 13:50:00|1994.1|1994.1|1993.9|1993.9|1994.57|1994.57|1993.9|1993.9|0
1612360500000|2021-02-03 13:55:00|1993.76|1993.76|1995.28|1995.28|1995.28|1995.28|1993.76|1993.76|0
1612360800000|2021-02-03 14:00:00|1995.35|1995.35|1993.7|1993.7|1995.35|1995.35|1993.7|1993.7|0
1612361100000|2021-02-03 14:05:00|1993.81|1993.81|1994.23|1994.23|1994.66|1994.66|1993.77|1993.77|0
1612361400000|2021-02-03 14:10:00|1994.13|1994.13|1993.86|1993.86|1994.13|1994.13|1993.6|1993.6|0
1612361700000|2021-02-03 14:15:00|1994.07|1994.07|1992.45|1992.45|1994.07|1994.07|1992.45|1992.45|0
1612362000000|2021-02-03 14:20:00|1992.23|1992.23|1993.3|1993.3|1993.3|1993.3|1992.23|1992.23|0
1612362300000|2021-02-03 14:25:00|1993.45|1993.45|1992.57|1992.57|1993.45|1993.45|1992.15|1992.15|0
1612362600000|2021-02-03 14:30:00|1992.78|1992.78|1992.42|1992.42|1993.57|1993.57|1990.86|1990.86|0
1612362900000|2021-02-03 14:35:00|1992.48|1992.48|1992.93|1992.93|1993.42|1993.42|1992.39|1992.39|0
1612363200000|2021-02-03 14:40:00|1992.71|1992.71|1995.84|1995.84|1995.84|1995.84|1992.35|1992.35|0
1612363500000|2021-02-03 14:45:00|1995.87|1995.87|1993.74|1993.74|1995.87|1995.87|1992.87|1992.87|0
1612363800000|2021-02-03 14:50:00|1993.53|1993.53|1992.79|1992.79|1994.17|1994.17|1992.38|1992.38|0
1612364100000|2021-02-03 14:55:00|1992.67|1992.67|1991.01|1991.01|1992.67|1992.67|1991.01|1991.01|0
1612364400000|2021-02-03 15:00:00|1990.91|1990.91|1990.24|1990.24|1990.91|1990.91|1988.3|1988.3|0
1612364700000|2021-02-03 15:05:00|1990.45|1990.45|1988.63|1988.63|1991.2|1991.2|1988.36|1988.36|0
1612365000000|2021-02-03 15:10:00|1988.42|1988.42|1985.25|1985.25|1988.42|1988.42|1984.66|1984.66|0
1612365300000|2021-02-03 15:15:00|1985.47|1985.47|1981.88|1981.88|1986|1986|1981.72|1981.72|0
1612365600000|2021-02-03 15:20:00|1981.77|1981.77|1981.71|1981.71|1981.88|1981.88|1980.32|1980.32|0
1612365900000|2021-02-03 15:25:00|1981.81|1981.81|1979.89|1979.89|1981.94|1981.94|1979.33|1979.33|0
1612366200000|2021-02-03 15:30:00|1979.78|1979.78|1980.79|1980.79|1981.17|1981.17|1979.5|1979.5|0
1612366500000|2021-02-03 15:35:00|1980.82|1980.82|1982.2|1982.2|1982.63|1982.63|1980.82|1980.82|0
1612366800000|2021-02-03 15:40:00|1982.1|1982.1|1985.13|1985.13|1985.13|1985.13|1982.1|1982.1|0
1612367100000|2021-02-03 15:45:00|1985.24|1985.24|1984.53|1984.53|1985.66|1985.66|1984.35|1984.35|0
1612367400000|2021-02-03 15:50:00|1984.63|1984.63|1985.91|1985.91|1986.2|1986.2|1983.77|1983.77|0
1612367700000|2021-02-03 15:55:00|1986.01|1986.01|1987.41|1987.41|1987.72|1987.72|1986.01|1986.01|0
1612368000000|2021-02-03 16:00:00|1987.28|1987.28|1986.51|1986.51|1988.2|1988.2|1986.51|1986.51|0
1612368300000|2021-02-03 16:05:00|1986.48|1986.48|1988.22|1988.22|1988.65|1988.65|1986.48|1986.48|0
1612368600000|2021-02-03 16:10:00|1988.33|1988.33|1989.19|1989.19|1989.3|1989.3|1988.07|1988.07|0
1612368900000|2021-02-03 16:15:00|1989.16|1989.16|1990.29|1990.29|1990.29|1990.29|1988.36|1988.36|0
1612369200000|2021-02-03 16:20:00|1990.4|1990.4|1989.95|1989.95|1990.7|1990.7|1989.53|1989.53|0
1612369500000|2021-02-03 16:25:00|1989.74|1989.74|1987.48|1987.48|1989.78|1989.78|1987.28|1987.28|0
1612426500000|2021-02-04 08:15:00|1992.33|1992.33|1992.39|1992.39|1996.2|1996.2|1991.71|1991.71|0
1612426800000|2021-02-04 08:20:00|1992.6|1992.6|1988.53|1988.53|1992.6|1992.6|1987.96|1987.96|0
1612427100000|2021-02-04 08:25:00|1988.46|1988.46|1987.04|1987.04|1989.31|1989.31|1986.01|1986.01|0
1612427400000|2021-02-04 08:30:00|1987.47|1987.47|1991.51|1991.51|1992.78|1992.78|1987.47|1987.47|0
1612427700000|2021-02-04 08:35:00|1991.77|1991.77|1994.53|1994.53|1994.75|1994.75|1991.16|1991.16|0
1612428000000|2021-02-04 08:40:00|1994.75|1994.75|1995.69|1995.69|1996.61|1996.61|1994.13|1994.13|0
1612428300000|2021-02-04 08:45:00|1995.59|1995.59|1994.86|1994.86|1996.31|1996.31|1994.81|1994.81|0
1612428600000|2021-02-04 08:50:00|1994.44|1994.44|1992.28|1992.28|1994.65|1994.65|1992.17|1992.17|0
1612428900000|2021-02-04 08:55:00|1992.17|1992.17|1989.35|1989.35|1993.05|1993.05|1989.35|1989.35|0
1612429200000|2021-02-04 09:00:00|1989.56|1989.56|1991.17|1991.17|1992.04|1992.04|1989.45|1989.45|0
1612429500000|2021-02-04 09:05:00|1991.27|1991.27|1988.9|1988.9|1991.27|1991.27|1988.9|1988.9|0
1612429800000|2021-02-04 09:10:00|1988.78|1988.78|1987.93|1987.93|1988.89|1988.89|1986.59|1986.59|0
1612430100000|2021-02-04 09:15:00|1988.15|1988.15|1989.5|1989.5|1989.71|1989.71|1987.79|1987.79|0
1612430400000|2021-02-04 09:20:00|1989.38|1989.38|1987.34|1987.34|1989.38|1989.38|1987.34|1987.34|0
1612430700000|2021-02-04 09:25:00|1987.56|1987.56|1984.43|1984.43|1987.56|1987.56|1984.4|1984.4|0
1612431000000|2021-02-04 09:30:00|1984.65|1984.65|1983.91|1983.91|1984.81|1984.81|1983.91|1983.91|0
1612431300000|2021-02-04 09:35:00|1983.58|1983.58|1984.15|1984.15|1984.21|1984.21|1983.15|1983.15|0
1612431600000|2021-02-04 09:40:00|1985.42|1985.42|1984.94|1984.94|1985.66|1985.66|1984.51|1984.51|0
1612431900000|2021-02-04 09:45:00|1985.05|1985.05|1982.75|1982.75|1985.38|1985.38|1982.65|1982.65|0
1612432200000|2021-02-04 09:50:00|1982.96|1982.96|1980.74|1980.74|1983.21|1983.21|1980.74|1980.74|0
1612432500000|2021-02-04 09:55:00|1980.32|1980.32|1981.13|1981.13|1981.26|1981.26|1979.87|1979.87|0
1612432800000|2021-02-04 10:00:00|1981.24|1981.24|1980.01|1980.01|1981.34|1981.34|1979.7|1979.7|0
1612433100000|2021-02-04 10:05:00|1979.79|1979.79|1981.76|1981.76|1981.9|1981.9|1979.79|1979.79|0
1612433400000|2021-02-04 10:10:00|1981.44|1981.44|1980.69|1980.69|1982.3|1982.3|1980.69|1980.69|0
1612433700000|2021-02-04 10:15:00|1980.47|1980.47|1981.85|1981.85|1982.14|1982.14|1980.47|1980.47|0
1612434000000|2021-02-04 10:20:00|1981.53|1981.53|1980.05|1980.05|1981.53|1981.53|1979.17|1979.17|0
1612434300000|2021-02-04 10:25:00|1979.95|1979.95|1979.13|1979.13|1980.58|1980.58|1979.13|1979.13|0
1612434600000|2021-02-04 10:30:00|1979.01|1979.01|1977.55|1977.55|1979.01|1979.01|1977.28|1977.28|0
1612434900000|2021-02-04 10:35:00|1977.52|1977.52|1975.54|1975.54|1978.01|1978.01|1974.75|1974.75|0
1612435200000|2021-02-04 10:40:00|1975.43|1975.43|1976.42|1976.42|1976.42|1976.42|1974.59|1974.59|0
1612435500000|2021-02-04 10:45:00|1976.53|1976.53|1976.88|1976.88|1977.16|1977.16|1976.36|1976.36|0
1612435800000|2021-02-04 10:50:00|1976.78|1976.78|1975.82|1975.82|1976.78|1976.78|1975.71|1975.71|0
1612436100000|2021-02-04 10:55:00|1975.92|1975.92|1977.93|1977.93|1978.37|1978.37|1975.71|1975.71|0
1612436400000|2021-02-04 11:00:00|1977.8|1977.8|1975.39|1975.39|1977.8|1977.8|1975.18|1975.18|0
1612436700000|2021-02-04 11:05:00|1974.54|1974.54|1974.69|1974.69|1974.76|1974.76|1973.48|1973.48|0
1612437000000|2021-02-04 11:10:00|1974.9|1974.9|1975.87|1975.87|1975.87|1975.87|1974.9|1974.9|0
1612437300000|2021-02-04 11:15:00|1975.77|1975.77|1975.23|1975.23|1975.8|1975.8|1974.75|1974.75|0
1612437600000|2021-02-04 11:20:00|1975.11|1975.11|1977.21|1977.21|1977.32|1977.32|1974.89|1974.89|0
1612437900000|2021-02-04 11:25:00|1977.37|1977.37|1977.59|1977.59|1977.8|1977.8|1976.28|1976.28|0
1612438200000|2021-02-04 11:30:00|1977.7|1977.7|1978.04|1978.04|1978.88|1978.88|1977.5|1977.5|0
1612438500000|2021-02-04 11:35:00|1978.25|1978.25|1978.43|1978.43|1978.85|1978.85|1978.08|1978.08|0
1612438800000|2021-02-04 11:40:00|1978.01|1978.01|1977.51|1977.51|1978.13|1978.13|1977.3|1977.3|0
1612439100000|2021-02-04 11:45:00|1977.72|1977.72|1976.96|1976.96|1978.28|1978.28|1976.96|1976.96|0
1612439400000|2021-02-04 11:50:00|1976.53|1976.53|1976.39|1976.39|1977.53|1977.53|1975.98|1975.98|0
1612439700000|2021-02-04 11:55:00|1976.5|1976.5|1974.93|1974.93|1976.5|1976.5|1974.7|1974.7|0
1612440000000|2021-02-04 12:00:00|1975.41|1975.41|1973.24|1973.24|1976.15|1976.15|1973.24|1973.24|0
1612440300000|2021-02-04 12:05:00|1973.15|1973.15|1972.73|1972.73|1973.45|1973.45|1972.18|1972.18|0
1612440600000|2021-02-04 12:10:00|1972.95|1972.95|1972.7|1972.7|1973.82|1973.82|1972.59|1972.59|0
1612440900000|2021-02-04 12:15:00|1972.91|1972.91|1970.27|1970.27|1973.01|1973.01|1970.27|1970.27|0
1612441200000|2021-02-04 12:20:00|1970.03|1970.03|1969.01|1969.01|1970.04|1970.04|1968.99|1968.99|0
1612441500000|2021-02-04 12:25:00|1969.12|1969.12|1971.49|1971.49|1971.6|1971.6|1969.01|1969.01|0
1612441800000|2021-02-04 12:30:00|1971.38|1971.38|1973.29|1973.29|1973.98|1973.98|1971.38|1971.38|0
1612442100000|2021-02-04 12:35:00|1973.08|1973.08|1973.66|1973.66|1973.88|1973.88|1972.87|1972.87|0
1612442400000|2021-02-04 12:40:00|1974.09|1974.09|1974.42|1974.42|1974.61|1974.61|1974.05|1974.05|0
1612442700000|2021-02-04 12:45:00|1974.31|1974.31|1975.57|1975.57|1975.57|1975.57|1974.31|1974.31|0
1612443000000|2021-02-04 12:50:00|1975.53|1975.53|1978.03|1978.03|1978.25|1978.25|1975.26|1975.26|0
1612443300000|2021-02-04 12:55:00|1978.25|1978.25|1978.58|1978.58|1978.58|1978.58|1977.84|1977.84|0
1612443600000|2021-02-04 13:00:00|1978.47|1978.47|1977.63|1977.63|1978.71|1978.71|1976.06|1976.06|0
1612443900000|2021-02-04 13:05:00|1977.73|1977.73|1978.09|1978.09|1978.09|1978.09|1977.05|1977.05|0
1612444200000|2021-02-04 13:10:00|1978.03|1978.03|1977.86|1977.86|1978.21|1978.21|1977.59|1977.59|0
1612444500000|2021-02-04 13:15:00|1977.99|1977.99|1978.95|1978.95|1979.27|1979.27|1977.7|1977.7|0
1612444800000|2021-02-04 13:20:00|1979.37|1979.37|1979.93|1979.93|1979.93|1979.93|1979.07|1979.07|0
1612445100000|2021-02-04 13:25:00|1979.82|1979.82|1978|1978|1980.21|1980.21|1977.69|1977.69|0
1612445400000|2021-02-04 13:30:00|1977.94|1977.94|1977.23|1977.23|1978.4|1978.4|1976.85|1976.85|0
1612445700000|2021-02-04 13:35:00|1977.26|1977.26|1977.31|1977.31|1977.31|1977.31|1976.34|1976.34|0
1612446000000|2021-02-04 13:40:00|1977.52|1977.52|1977.46|1977.46|1979.51|1979.51|1977.43|1977.43|0
1612446300000|2021-02-04 13:45:00|1977.25|1977.25|1978.08|1978.08|1978.29|1978.29|1976.19|1976.19|0
1612446600000|2021-02-04 13:50:00|1978.15|1978.15|1978.4|1978.4|1978.85|1978.85|1977.38|1977.38|0
1612446900000|2021-02-04 13:55:00|1978.29|1978.29|1978.87|1978.87|1978.9|1978.9|1977.74|1977.74|0
1612447200000|2021-02-04 14:00:00|1978.98|1978.98|1981.76|1981.76|1981.76|1981.76|1978.95|1978.95|0
1612447500000|2021-02-04 14:05:00|1981.87|1981.87|1981.14|1981.14|1982.33|1982.33|1980.8|1980.8|0
1612447800000|2021-02-04 14:10:00|1980.93|1980.93|1981.1|1981.1|1981.78|1981.78|1980.89|1980.89|0
1612448100000|2021-02-04 14:15:00|1981.21|1981.21|1982.29|1982.29|1982.44|1982.44|1980.82|1980.82|0
1612448400000|2021-02-04 14:20:00|1982.08|1982.08|1979.75|1979.75|1982.08|1982.08|1979.75|1979.75|0
1612448700000|2021-02-04 14:25:00|1979.85|1979.85|1978.53|1978.53|1979.85|1979.85|1978.49|1978.49|0
1612449000000|2021-02-04 14:30:00|1978.65|1978.65|1977.24|1977.24|1981.16|1981.16|1977.02|1977.02|0
1612449300000|2021-02-04 14:35:00|1977.55|1977.55|1975.91|1975.91|1977.6|1977.6|1974.72|1974.72|0
1612449600000|2021-02-04 14:40:00|1975.82|1975.82|1974.94|1974.94|1977.65|1977.65|1974.94|1974.94|0
1612449900000|2021-02-04 14:45:00|1974.84|1974.84|1975.56|1975.56|1975.56|1975.56|1973.56|1973.56|0
1612450200000|2021-02-04 14:50:00|1975.67|1975.67|1975.5|1975.5|1976.51|1976.51|1974.53|1974.53|0
1612450500000|2021-02-04 14:55:00|1975.72|1975.72|1977.17|1977.17|1977.17|1977.17|1974.06|1974.06|0
1612450800000|2021-02-04 15:00:00|1977.05|1977.05|1975.77|1975.77|1977.12|1977.12|1974.04|1974.04|0
1612451100000|2021-02-04 15:05:00|1975.87|1975.87|1977.77|1977.77|1977.77|1977.77|1975.87|1975.87|0
1612451400000|2021-02-04 15:10:00|1977.88|1977.88|1980.46|1980.46|1980.46|1980.46|1977.85|1977.85|0
1612451700000|2021-02-04 15:15:00|1980.35|1980.35|1984.7|1984.7|1985.29|1985.29|1980.13|1980.13|0
1612452000000|2021-02-04 15:20:00|1984.49|1984.49|1983.18|1983.18|1984.49|1984.49|1982.86|1982.86|0
1612452300000|2021-02-04 15:25:00|1983.11|1983.11|1980.18|1980.18|1983.11|1983.11|1979.76|1979.76|0
1612452600000|2021-02-04 15:30:00|1980.29|1980.29|1980.45|1980.45|1981.79|1981.79|1979.97|1979.97|0
1612452900000|2021-02-04 15:35:00|1980.51|1980.51|1982.29|1982.29|1982.54|1982.54|1980.45|1980.45|0
1612453200000|2021-02-04 15:40:00|1982.51|1982.51|1983.72|1983.72|1983.72|1983.72|1982.14|1982.14|0
1612453500000|2021-02-04 15:45:00|1983.62|1983.62|1982.96|1982.96|1983.62|1983.62|1982.54|1982.54|0
1612453800000|2021-02-04 15:50:00|1982.9|1982.9|1983.98|1983.98|1983.98|1983.98|1982.44|1982.44|0
1612454100000|2021-02-04 15:55:00|1983.77|1983.77|1984.03|1984.03|1984.03|1984.03|1982.55|1982.55|0
1612454400000|2021-02-04 16:00:00|1984.14|1984.14|1982.75|1982.75|1984.64|1984.64|1982.58|1982.58|0
1612454700000|2021-02-04 16:05:00|1982.78|1982.78|1981.76|1981.76|1983.01|1983.01|1981.76|1981.76|0
1612455000000|2021-02-04 16:10:00|1981.87|1981.87|1982.1|1982.1|1982.52|1982.52|1981.87|1981.87|0
1612455300000|2021-02-04 16:15:00|1981.99|1981.99|1981.82|1981.82|1983.09|1983.09|1981.82|1981.82|0
1612455600000|2021-02-04 16:20:00|1981.95|1981.95|1982.27|1982.27|1982.96|1982.96|1981.95|1981.95|0
1612455900000|2021-02-04 16:25:00|1982.06|1982.06|1981.07|1981.07|1982.17|1982.17|1980.59|1980.59|0
1612512900000|2021-02-05 08:15:00|1987.77|1987.77|1989.6|1989.6|1989.82|1989.82|1987.51|1987.51|0
1612513200000|2021-02-05 08:20:00|1989.49|1989.49|1988.37|1988.37|1991.14|1991.14|1988.37|1988.37|0
1612513500000|2021-02-05 08:25:00|1988.26|1988.26|1987.21|1987.21|1988.45|1988.45|1987.11|1987.11|0
1612513800000|2021-02-05 08:30:00|1987.11|1987.11|1989.77|1989.77|1990.72|1990.72|1986.68|1986.68|0
1612514100000|2021-02-05 08:35:00|1989.34|1989.34|1989.08|1989.08|1990.07|1990.07|1988.39|1988.39|0
1612514400000|2021-02-05 08:40:00|1988.97|1988.97|1990.7|1990.7|1990.75|1990.75|1988.97|1988.97|0
1612514700000|2021-02-05 08:45:00|1991.08|1991.08|1990.33|1990.33|1991.08|1991.08|1990.06|1990.06|0
1612515000000|2021-02-05 08:50:00|1990.55|1990.55|1990.68|1990.68|1991.35|1991.35|1989.41|1989.41|0
1612515300000|2021-02-05 08:55:00|1990.62|1990.62|1991.01|1991.01|1991.36|1991.36|1990.4|1990.4|0
1612515600000|2021-02-05 09:00:00|1990.76|1990.76|1990.6|1990.6|1990.76|1990.76|1989.66|1989.66|0
1612515900000|2021-02-05 09:05:00|1990.36|1990.36|1989.64|1989.64|1990.87|1990.87|1989.23|1989.23|0
1612516200000|2021-02-05 09:10:00|1989.61|1989.61|1989.59|1989.59|1990.4|1990.4|1988.94|1988.94|0
1612516500000|2021-02-05 09:15:00|1989.53|1989.53|1989.39|1989.39|1990.09|1990.09|1988.39|1988.39|0
1612516800000|2021-02-05 09:20:00|1989.6|1989.6|1991.91|1991.91|1991.91|1991.91|1989.6|1989.6|0
1612517100000|2021-02-05 09:25:00|1992.32|1992.32|1990.32|1990.32|1992.32|1992.32|1989.8|1989.8|0
1612517400000|2021-02-05 09:30:00|1990.22|1990.22|1990.65|1990.65|1990.65|1990.65|1989.76|1989.76|0
1612517700000|2021-02-05 09:35:00|1990.58|1990.58|1988.53|1988.53|1990.61|1990.61|1988.32|1988.32|0
1612518000000|2021-02-05 09:40:00|1988.32|1988.32|1991.01|1991.01|1991.59|1991.59|1988.21|1988.21|0
1612518300000|2021-02-05 09:45:00|1991.15|1991.15|1991.1|1991.1|1991.66|1991.66|1990.89|1990.89|0
1612518600000|2021-02-05 09:50:00|1990.99|1990.99|1990.88|1990.88|1991.26|1991.26|1989.74|1989.74|0
1612518900000|2021-02-05 09:55:00|1990.99|1990.99|1990.98|1990.98|1992.09|1992.09|1990.09|1990.09|0
1612519200000|2021-02-05 10:00:00|1990.76|1990.76|1991.32|1991.32|1991.32|1991.32|1990|1990|0
1612519500000|2021-02-05 10:05:00|1991.54|1991.54|1990.75|1990.75|1991.65|1991.65|1990.38|1990.38|0
1612519800000|2021-02-05 10:10:00|1990.54|1990.54|1990.6|1990.6|1991.09|1991.09|1990.11|1990.11|0
1612520100000|2021-02-05 10:15:00|1990.49|1990.49|1988.86|1988.86|1990.49|1990.49|1988.86|1988.86|0
1612520400000|2021-02-05 10:20:00|1988.58|1988.58|1988.39|1988.39|1989.61|1989.61|1988.28|1988.28|0
1612520700000|2021-02-05 10:25:00|1988.61|1988.61|1989.17|1989.17|1989.59|1989.59|1987.16|1987.16|0
1612521000000|2021-02-05 10:30:00|1989.06|1989.06|1988.61|1988.61|1989.92|1989.92|1988.61|1988.61|0
1612521300000|2021-02-05 10:35:00|1988.74|1988.74|1988.36|1988.36|1988.75|1988.75|1987.57|1987.57|0
1612521600000|2021-02-05 10:40:00|1988.25|1988.25|1989.57|1989.57|1990.32|1990.32|1988.25|1988.25|0
1612521900000|2021-02-05 10:45:00|1989.25|1989.25|1990.02|1990.02|1990.64|1990.64|1989.05|1989.05|0
1612522200000|2021-02-05 10:50:00|1989.96|1989.96|1990.14|1990.14|1990.16|1990.16|1989.48|1989.48|0
1612522500000|2021-02-05 10:55:00|1990.08|1990.08|1989.88|1989.88|1990.52|1990.52|1989.56|1989.56|0
1612522800000|2021-02-05 11:00:00|1990.31|1990.31|1988.88|1988.88|1990.45|1990.45|1988.74|1988.74|0
1612523100000|2021-02-05 11:05:00|1988.82|1988.82|1988.91|1988.91|1988.92|1988.92|1988.28|1988.28|0
1612523400000|2021-02-05 11:10:00|1988.95|1988.95|1989.95|1989.95|1990.14|1990.14|1988.91|1988.91|0
1612523700000|2021-02-05 11:15:00|1990.06|1990.06|1989.88|1989.88|1990.79|1990.79|1989.88|1989.88|0
1612524000000|2021-02-05 11:20:00|1989.77|1989.77|1989.84|1989.84|1990.26|1990.26|1989.77|1989.77|0
1612524300000|2021-02-05 11:25:00|1989.97|1989.97|1990.4|1990.4|1990.73|1990.73|1989.97|1989.97|0
1612524600000|2021-02-05 11:30:00|1990.61|1990.61|1991.57|1991.57|1991.6|1991.6|1990.61|1990.61|0
1612524900000|2021-02-05 11:35:00|1991.47|1991.47|1991.94|1991.94|1991.97|1991.97|1991.44|1991.44|0
1612525200000|2021-02-05 11:40:00|1992.05|1992.05|1992.13|1992.13|1992.48|1992.48|1991.13|1991.13|0
1612525500000|2021-02-05 11:45:00|1992.23|1992.23|1992.8|1992.8|1993.06|1993.06|1992.02|1992.02|0
1612525800000|2021-02-05 11:50:00|1992.59|1992.59|1992.94|1992.94|1993.33|1993.33|1992.59|1992.59|0
1612526100000|2021-02-05 11:55:00|1992.87|1992.87|1992.67|1992.67|1992.87|1992.87|1992.55|1992.55|0
1612526400000|2021-02-05 12:00:00|1992.46|1992.46|1992.17|1992.17|1992.68|1992.68|1992.03|1992.03|0
1612526700000|2021-02-05 12:05:00|1992.2|1992.2|1992.74|1992.74|1993.2|1993.2|1991.93|1991.93|0
1612527000000|2021-02-05 12:10:00|1992.53|1992.53|1993.34|1993.34|1993.39|1993.39|1992.49|1992.49|0
1612527300000|2021-02-05 12:15:00|1993.46|1993.46|1994.88|1994.88|1995.09|1995.09|1993.22|1993.22|0
1612527600000|2021-02-05 12:20:00|1994.66|1994.66|1995.27|1995.27|1995.63|1995.63|1994.66|1994.66|0
1612527900000|2021-02-05 12:25:00|1995.17|1995.17|1994.08|1994.08|1995.2|1995.2|1994.04|1994.04|0
1612528200000|2021-02-05 12:30:00|1993.98|1993.98|1993.67|1993.67|1994.31|1994.31|1993.58|1993.58|0
1612528500000|2021-02-05 12:35:00|1993.35|1993.35|1993.41|1993.41|1993.62|1993.62|1992.89|1992.89|0
1612528800000|2021-02-05 12:40:00|1993.31|1993.31|1992.39|1992.39|1993.31|1993.31|1991.57|1991.57|0
1612529100000|2021-02-05 12:45:00|1992.6|1992.6|1993.64|1993.64|1994.05|1994.05|1992.6|1992.6|0
1612529400000|2021-02-05 12:50:00|1993.53|1993.53|1993.95|1993.95|1993.97|1993.97|1992.36|1992.36|0
1612529700000|2021-02-05 12:55:00|1993.83|1993.83|1993.98|1993.98|1994.19|1994.19|1992.94|1992.94|0
1612530000000|2021-02-05 13:00:00|1993.86|1993.86|1995.57|1995.57|1995.57|1995.57|1993.49|1993.49|0
1612530300000|2021-02-05 13:05:00|1995.47|1995.47|1994|1994|1995.89|1995.89|1994|1994|0
1612530600000|2021-02-05 13:10:00|1993.9|1993.9|1993.74|1993.74|1994.33|1994.33|1993.45|1993.45|0
1612530900000|2021-02-05 13:15:00|1993.77|1993.77|1993.22|1993.22|1994.35|1994.35|1993.1|1993.1|0
1612531200000|2021-02-05 13:20:00|1993.34|1993.34|1993.49|1993.49|1994.01|1994.01|1993.18|1993.18|0
1612531500000|2021-02-05 13:25:00|1993.43|1993.43|1995.33|1995.33|1995.33|1995.33|1993.18|1993.18|0
1612531800000|2021-02-05 13:30:00|1995.66|1995.66|1993.64|1993.64|1995.66|1995.66|1993.64|1993.64|0
1612532100000|2021-02-05 13:35:00|1993.75|1993.75|1994.45|1994.45|1994.65|1994.65|1993.47|1993.47|0
1612532400000|2021-02-05 13:40:00|1993.92|1993.92|1993.7|1993.7|1993.92|1993.92|1993.28|1993.28|0
1612532700000|2021-02-05 13:45:00|1993.6|1993.6|1994.3|1994.3|1994.47|1994.47|1993.09|1993.09|0
1612533000000|2021-02-05 13:50:00|1993.94|1993.94|1994.32|1994.32|1994.67|1994.67|1993.6|1993.6|0
1612533300000|2021-02-05 13:55:00|1994.35|1994.35|1994.39|1994.39|1994.45|1994.45|1993.5|1993.5|0
1612533600000|2021-02-05 14:00:00|1994.33|1994.33|1993.64|1993.64|1994.44|1994.44|1993.51|1993.51|0
1612533900000|2021-02-05 14:05:00|1993.8|1993.8|1994.2|1994.2|1994.3|1994.3|1993.29|1993.29|0
1612534200000|2021-02-05 14:10:00|1994.41|1994.41|1996.36|1996.36|1997.39|1997.39|1994.41|1994.41|0
1612534500000|2021-02-05 14:15:00|1996.25|1996.25|1997.6|1997.6|1998.62|1998.62|1996.25|1996.25|0
1612534800000|2021-02-05 14:20:00|1997.71|1997.71|1997.92|1997.92|1998.55|1998.55|1997.69|1997.69|0
1612535100000|2021-02-05 14:25:00|1997.6|1997.6|1997.19|1997.19|1997.88|1997.88|1996.62|1996.62|0
1612535400000|2021-02-05 14:30:00|1997.41|1997.41|1997.55|1997.55|1999.64|1999.64|1997.05|1997.05|0
1612535700000|2021-02-05 14:35:00|1997.52|1997.52|1994.56|1994.56|1997.52|1997.52|1994.11|1994.11|0
1612536000000|2021-02-05 14:40:00|1994.78|1994.78|1996.02|1996.02|1996.66|1996.66|1994.36|1994.36|0
1612536300000|2021-02-05 14:45:00|1995.92|1995.92|1996.14|1996.14|1996.27|1996.27|1994.79|1994.79|0
1612536600000|2021-02-05 14:50:00|1996.17|1996.17|1996.03|1996.03|1996.46|1996.46|1995.73|1995.73|0
1612536900000|2021-02-05 14:55:00|1996.14|1996.14|1996.09|1996.09|1996.33|1996.33|1995.45|1995.45|0
1612537200000|2021-02-05 15:00:00|1995.98|1995.98|1992.55|1992.55|1996.2|1996.2|1992.31|1992.31|0
1612537500000|2021-02-05 15:05:00|1992.44|1992.44|1995.12|1995.12|1995.12|1995.12|1991.44|1991.44|0
1612537800000|2021-02-05 15:10:00|1995.18|1995.18|1992.05|1992.05|1995.33|1995.33|1992.05|1992.05|0
1612538100000|2021-02-05 15:15:00|1991.94|1991.94|1989.8|1989.8|1991.94|1991.94|1988.44|1988.44|0
1612538400000|2021-02-05 15:20:00|1990.22|1990.22|1992.21|1992.21|1993.49|1993.49|1990.22|1990.22|0
1612538700000|2021-02-05 15:25:00|1992|1992|1995.69|1995.69|1995.69|1995.69|1991.75|1991.75|0
1612539000000|2021-02-05 15:30:00|1995.79|1995.79|1994.61|1994.61|1995.89|1995.89|1994.6|1994.6|0
1612539300000|2021-02-05 15:35:00|1994.39|1994.39|1994.96|1994.96|1995.84|1995.84|1994.17|1994.17|0
1612539600000|2021-02-05 15:40:00|1995.02|1995.02|1995.85|1995.85|1995.99|1995.99|1994.59|1994.59|0
1612539900000|2021-02-05 15:45:00|1995.64|1995.64|1996.18|1996.18|1996.88|1996.88|1995.21|1995.21|0
1612540200000|2021-02-05 15:50:00|1996.4|1996.4|1995.22|1995.22|1996.4|1996.4|1994.37|1994.37|0
1612540500000|2021-02-05 15:55:00|1995.11|1995.11|1999.25|1999.25|1999.25|1999.25|1995.05|1995.05|0
1612540800000|2021-02-05 16:00:00|1999.03|1999.03|1999.85|1999.85|2000.08|2000.08|1999.02|1999.02|0
1612541100000|2021-02-05 16:05:00|1999.95|1999.95|1998.79|1998.79|2000.25|2000.25|1998.64|1998.64|0
1612541400000|2021-02-05 16:10:00|1998.72|1998.72|1997.26|1997.26|1998.72|1998.72|1996.73|1996.73|0
1612541700000|2021-02-05 16:15:00|1997.15|1997.15|1997.75|1997.75|1997.75|1997.75|1995.78|1995.78|0
1612542000000|2021-02-05 16:20:00|1997.65|1997.65|1997.97|1997.97|1998.29|1998.29|1996.17|1996.17|0
1612542300000|2021-02-05 16:25:00|1997.91|1997.91|1997.51|1997.51|1998.24|1998.24|1996.72|1996.72|0
1612772100000|2021-02-08 08:15:00|2005.43|2005.43|2003.78|2003.78|2006.07|2006.07|2003.78|2003.78|0
1612772400000|2021-02-08 08:20:00|2003.35|2003.35|2003.03|2003.03|2004.9|2004.9|2002.82|2002.82|0
1612772700000|2021-02-08 08:25:00|2004.3|2004.3|2007.05|2007.05|2007.05|2007.05|2003.75|2003.75|0
1612773000000|2021-02-08 08:30:00|2006.95|2006.95|2001.02|2001.02|2006.95|2006.95|2001.02|2001.02|0
1612773300000|2021-02-08 08:35:00|2000.83|2000.83|1999.18|1999.18|2000.83|2000.83|1998.29|1998.29|0
1612773600000|2021-02-08 08:40:00|1999.06|1999.06|1999.8|1999.8|2001.82|2001.82|1999.02|1999.02|0
1612773900000|2021-02-08 08:45:00|1999.36|1999.36|1999.1|1999.1|1999.36|1999.36|1997.23|1997.23|0
1612774200000|2021-02-08 08:50:00|1998.91|1998.91|1998.73|1998.73|2000.19|2000.19|1998.69|1998.69|0
1612774500000|2021-02-08 08:55:00|1998.86|1998.86|1999.88|1999.88|2000.07|2000.07|1998.67|1998.67|0
1612774800000|2021-02-08 09:00:00|1999.78|1999.78|2001.77|2001.77|2001.77|2001.77|1999.72|1999.72|0
1612775100000|2021-02-08 09:05:00|2002.05|2002.05|2002.68|2002.68|2003.39|2003.39|2001.92|2001.92|0
1612775400000|2021-02-08 09:10:00|2002.57|2002.57|2002.73|2002.73|2002.75|2002.75|2002.1|2002.1|0
1612775700000|2021-02-08 09:15:00|2003.17|2003.17|2001.77|2001.77|2003.17|2003.17|2001.68|2001.68|0
1612776000000|2021-02-08 09:20:00|2001.68|2001.68|2000.28|2000.28|2001.68|2001.68|2000.09|2000.09|0
1612776300000|2021-02-08 09:25:00|2000.01|2000.01|1998.61|1998.61|2000.01|2000.01|1998.35|1998.35|0
1612776600000|2021-02-08 09:30:00|1998.55|1998.55|2000.12|2000.12|2000.24|2000.24|1998.35|1998.35|0
1612776900000|2021-02-08 09:35:00|1999.69|1999.69|2001.21|2001.21|2001.21|2001.21|1999.23|1999.23|0
1612777200000|2021-02-08 09:40:00|2000.84|2000.84|2001.49|2001.49|2001.56|2001.56|2000.84|2000.84|0
1612777500000|2021-02-08 09:45:00|2001.27|2001.27|2001.32|2001.32|2001.77|2001.77|2000.86|2000.86|0
1612777800000|2021-02-08 09:50:00|2001.26|2001.26|2002.69|2002.69|2002.69|2002.69|2001.25|2001.25|0
1612778100000|2021-02-08 09:55:00|2003.24|2003.24|2003.79|2003.79|2004.19|2004.19|2003.24|2003.24|0
1612778400000|2021-02-08 10:00:00|2003.57|2003.57|2004.02|2004.02|2004.69|2004.69|2003.3|2003.3|0
1612778700000|2021-02-08 10:05:00|2004.23|2004.23|2005.77|2005.77|2005.92|2005.92|2003.54|2003.54|0
1612779000000|2021-02-08 10:10:00|2005.5|2005.5|2005.96|2005.96|2005.96|2005.96|2005.5|2005.5|0
1612779300000|2021-02-08 10:15:00|2005.76|2005.76|2005.52|2005.52|2006.06|2006.06|2005.46|2005.46|0
1612779600000|2021-02-08 10:20:00|2005.63|2005.63|2006.39|2006.39|2006.61|2006.61|2005.41|2005.41|0
1612779900000|2021-02-08 10:25:00|2006.28|2006.28|2010.63|2010.63|2010.63|2010.63|2006.28|2006.28|0
1612780200000|2021-02-08 10:30:00|2010.53|2010.53|2010.82|2010.82|2011.48|2011.48|2010.33|2010.33|0
1612780500000|2021-02-08 10:35:00|2010.85|2010.85|2011.5|2011.5|2011.5|2011.5|2010.35|2010.35|0
1612780800000|2021-02-08 10:40:00|2011.64|2011.64|2009.78|2009.78|2011.82|2011.82|2009.78|2009.78|0
1612781100000|2021-02-08 10:45:00|2009.89|2009.89|2009.35|2009.35|2010.02|2010.02|2008.58|2008.58|0
1612781400000|2021-02-08 10:50:00|2009.41|2009.41|2008.77|2008.77|2009.55|2009.55|2008.77|2008.77|0
1612781700000|2021-02-08 10:55:00|2008.8|2008.8|2009.22|2009.22|2009.25|2009.25|2008.53|2008.53|0
1612782000000|2021-02-08 11:00:00|2009.28|2009.28|2010.16|2010.16|2010.16|2010.16|2009.17|2009.17|0
1612782300000|2021-02-08 11:05:00|2010.1|2010.1|2010.75|2010.75|2010.85|2010.85|2009.7|2009.7|0
1612782600000|2021-02-08 11:10:00|2010.89|2010.89|2010.97|2010.97|2011.33|2011.33|2010.64|2010.64|0
1612782900000|2021-02-08 11:15:00|2010.75|2010.75|2009.79|2009.79|2010.75|2010.75|2009.43|2009.43|0
1612783200000|2021-02-08 11:20:00|2009.52|2009.52|2012.64|2012.64|2012.64|2012.64|2009.52|2009.52|0
1612783500000|2021-02-08 11:25:00|2012.5|2012.5|2011.84|2011.84|2012.63|2012.63|2011.84|2011.84|0
1612783800000|2021-02-08 11:30:00|2011.7|2011.7|2012.07|2012.07|2012.31|2012.31|2011.25|2011.25|0
1612784100000|2021-02-08 11:35:00|2012.4|2012.4|2011.87|2011.87|2012.59|2012.59|2011.52|2011.52|0
1612784400000|2021-02-08 11:40:00|2011.94|2011.94|2011.99|2011.99|2012.3|2012.3|2011.94|2011.94|0
1612784700000|2021-02-08 11:45:00|2011.78|2011.78|2010.63|2010.63|2011.78|2011.78|2010.46|2010.46|0
1612785000000|2021-02-08 11:50:00|2010.52|2010.52|2010.89|2010.89|2011.21|2011.21|2010.52|2010.52|0
1612785300000|2021-02-08 11:55:00|2010.78|2010.78|2011.64|2011.64|2011.67|2011.67|2010.78|2010.78|0
1612785600000|2021-02-08 12:00:00|2011.38|2011.38|2012.74|2012.74|2012.74|2012.74|2011.38|2011.38|0
1612785900000|2021-02-08 12:05:00|2012.32|2012.32|2010.61|2010.61|2012.35|2012.35|2010.58|2010.58|0
1612786200000|2021-02-08 12:10:00|2010.64|2010.64|2010.21|2010.21|2010.81|2010.81|2009.96|2009.96|0
1612786500000|2021-02-08 12:15:00|2010|2010|2010.75|2010.75|2010.75|2010.75|2009.94|2009.94|0
1612786800000|2021-02-08 12:20:00|2010.51|2010.51|2010.57|2010.57|2010.67|2010.67|2010.01|2010.01|0
1612787100000|2021-02-08 12:25:00|2010.63|2010.63|2010.91|2010.91|2011.03|2011.03|2010.57|2010.57|0
1612787400000|2021-02-08 12:30:00|2011.18|2011.18|2011.16|2011.16|2011.71|2011.71|2011.1|2011.1|0
1612787700000|2021-02-08 12:35:00|2011.05|2011.05|2011.1|2011.1|2011.52|2011.52|2010.75|2010.75|0
1612788000000|2021-02-08 12:40:00|2011.52|2011.52|2012.56|2012.56|2012.56|2012.56|2011.32|2011.32|0
1612788300000|2021-02-08 12:45:00|2012.83|2012.83|2012.75|2012.75|2012.91|2012.91|2011.97|2011.97|0
1612788600000|2021-02-08 12:50:00|2012.97|2012.97|2013.19|2013.19|2014.21|2014.21|2012.97|2012.97|0
1612788900000|2021-02-08 12:55:00|2013.41|2013.41|2013.75|2013.75|2014.22|2014.22|2013.12|2013.12|0
1612789200000|2021-02-08 13:00:00|2013.85|2013.85|2013.42|2013.42|2014.23|2014.23|2013.42|2013.42|0
1612789500000|2021-02-08 13:05:00|2013.69|2013.69|2014.02|2014.02|2014.25|2014.25|2013.67|2013.67|0
1612789800000|2021-02-08 13:10:00|2014.16|2014.16|2013.65|2013.65|2014.16|2014.16|2013.55|2013.55|0
1612790100000|2021-02-08 13:15:00|2013.52|2013.52|2015.34|2015.34|2015.45|2015.45|2013.52|2013.52|0
1612790400000|2021-02-08 13:20:00|2015.45|2015.45|2015.65|2015.65|2015.97|2015.97|2015.34|2015.34|0
1612790700000|2021-02-08 13:25:00|2015.76|2015.76|2014.64|2014.64|2015.76|2015.76|2014.57|2014.57|0
1612791000000|2021-02-08 13:30:00|2014.74|2014.74|2014.52|2014.52|2015.27|2015.27|2014.31|2014.31|0
1612791300000|2021-02-08 13:35:00|2014.65|2014.65|2015.33|2015.33|2015.33|2015.33|2013.9|2013.9|0
1612791600000|2021-02-08 13:40:00|2015.2|2015.2|2014.87|2014.87|2015.2|2015.2|2014.34|2014.34|0
1612791900000|2021-02-08 13:45:00|2014.9|2014.9|2015.4|2015.4|2015.62|2015.62|2014.78|2014.78|0
1612792200000|2021-02-08 13:50:00|2015.5|2015.5|2015.99|2015.99|2016.38|2016.38|2015.5|2015.5|0
1612792500000|2021-02-08 13:55:00|2016.05|2016.05|2016.21|2016.21|2016.81|2016.81|2016|2016|0
1612792800000|2021-02-08 14:00:00|2016.28|2016.28|2014.83|2014.83|2016.61|2016.61|2014.83|2014.83|0
1612793100000|2021-02-08 14:05:00|2014.77|2014.77|2013.79|2013.79|2015.01|2015.01|2013.79|2013.79|0
1612793400000|2021-02-08 14:10:00|2013.85|2013.85|2014.28|2014.28|2014.62|2014.62|2013.85|2013.85|0
1612793700000|2021-02-08 14:15:00|2014.07|2014.07|2014.69|2014.69|2014.77|2014.77|2013.81|2013.81|0
1612794000000|2021-02-08 14:20:00|2014.58|2014.58|2013.52|2013.52|2014.58|2014.58|2013.25|2013.25|0
1612794300000|2021-02-08 14:25:00|2013.4|2013.4|2013.66|2013.66|2013.95|2013.95|2012.26|2012.26|0
1612794600000|2021-02-08 14:30:00|2013.63|2013.63|2012.73|2012.73|2014.38|2014.38|2012.58|2012.58|0
1612794900000|2021-02-08 14:35:00|2012.94|2012.94|2012.56|2012.56|2013.65|2013.65|2012.56|2012.56|0
1612795200000|2021-02-08 14:40:00|2012.68|2012.68|2015.43|2015.43|2015.87|2015.87|2012.4|2012.4|0
1612795500000|2021-02-08 14:45:00|2015.87|2015.87|2016.64|2016.64|2016.71|2016.71|2014.65|2014.65|0
1612795800000|2021-02-08 14:50:00|2016.54|2016.54|2014.58|2014.58|2016.65|2016.65|2013.56|2013.56|0
1612796100000|2021-02-08 14:55:00|2014.36|2014.36|2014.75|2014.75|2015.31|2015.31|2013.57|2013.57|0
1612796400000|2021-02-08 15:00:00|2014.97|2014.97|2015.77|2015.77|2015.93|2015.93|2014.66|2014.66|0
1612796700000|2021-02-08 15:05:00|2015.65|2015.65|2015.58|2015.58|2016.18|2016.18|2014.86|2014.86|0
1612797000000|2021-02-08 15:10:00|2015.29|2015.29|2014.42|2014.42|2015.67|2015.67|2013.59|2013.59|0
1612797300000|2021-02-08 15:15:00|2014.45|2014.45|2017.55|2017.55|2017.55|2017.55|2014.45|2014.45|0
1612797600000|2021-02-08 15:20:00|2017.33|2017.33|2013.34|2013.34|2017.39|2017.39|2013.12|2013.12|0
1612797900000|2021-02-08 15:25:00|2013.13|2013.13|2012.35|2012.35|2013.13|2013.13|2011.21|2011.21|0
1612798200000|2021-02-08 15:30:00|2012.22|2012.22|2011.96|2011.96|2012.69|2012.69|2011.69|2011.69|0
1612798500000|2021-02-08 15:35:00|2011.85|2011.85|2010.98|2010.98|2011.85|2011.85|2010.15|2010.15|0
1612798800000|2021-02-08 15:40:00|2011.1|2011.1|2015.3|2015.3|2015.56|2015.56|2011.1|2011.1|0
1612799100000|2021-02-08 15:45:00|2015.27|2015.27|2013.67|2013.67|2015.37|2015.37|2013.53|2013.53|0
1612799400000|2021-02-08 15:50:00|2013.56|2013.56|2011.35|2011.35|2013.56|2013.56|2011.35|2011.35|0
1612799700000|2021-02-08 15:55:00|2011.42|2011.42|2012.95|2012.95|2013.25|2013.25|2011.32|2011.32|0
1612800000000|2021-02-08 16:00:00|2013.23|2013.23|2011.64|2011.64|2014.07|2014.07|2011.44|2011.44|0
1612800300000|2021-02-08 16:05:00|2011.57|2011.57|2012.95|2012.95|2013.16|2013.16|2011.24|2011.24|0
1612800600000|2021-02-08 16:10:00|2012.88|2012.88|2010.05|2010.05|2012.96|2012.96|2009.83|2009.83|0
1612800900000|2021-02-08 16:15:00|2010.26|2010.26|2011.53|2011.53|2011.53|2011.53|2009.79|2009.79|0
1612801200000|2021-02-08 16:20:00|2011.41|2011.41|2014.08|2014.08|2014.13|2014.13|2010.54|2010.54|0
1612801500000|2021-02-08 16:25:00|2013.97|2013.97|2010.8|2010.8|2014.21|2014.21|2010.8|2010.8|0
1612858500000|2021-02-09 08:15:00|2007.58|2007.58|2009.86|2009.86|2010.19|2010.19|2007.58|2007.58|0
1612858800000|2021-02-09 08:20:00|2009.43|2009.43|2001.51|2001.51|2009.43|2009.43|2001.19|2001.19|0
1612859100000|2021-02-09 08:25:00|2002.17|2002.17|2005.53|2005.53|2007.52|2007.52|2001.98|2001.98|0
1612859400000|2021-02-09 08:30:00|2005.32|2005.32|2006.52|2006.52|2010.04|2010.04|2005.32|2005.32|0
1612859700000|2021-02-09 08:35:00|2006.26|2006.26|2005.06|2005.06|2007.55|2007.55|2005.06|2005.06|0
1612860000000|2021-02-09 08:40:00|2004.96|2004.96|2005.14|2005.14|2006.69|2006.69|2004.34|2004.34|0
1612860300000|2021-02-09 08:45:00|2004.93|2004.93|2002.14|2002.14|2005.28|2005.28|2002.14|2002.14|0
1612860600000|2021-02-09 08:50:00|2002.78|2002.78|2003.37|2003.37|2003.37|2003.37|2001.41|2001.41|0
1612860900000|2021-02-09 08:55:00|2003.63|2003.63|2002.93|2002.93|2003.63|2003.63|2002.41|2002.41|0
1612861200000|2021-02-09 09:00:00|2003.14|2003.14|2000.92|2000.92|2003.14|2003.14|1999.78|1999.78|0
1612861500000|2021-02-09 09:05:00|2001.34|2001.34|1999.79|1999.79|2002.26|2002.26|1999.79|1999.79|0
1612861800000|2021-02-09 09:10:00|1999.58|1999.58|1998.87|1998.87|1999.69|1999.69|1998.66|1998.66|0
1612862100000|2021-02-09 09:15:00|1998.68|1998.68|1997.94|1997.94|1999.85|1999.85|1996.79|1996.79|0
1612862400000|2021-02-09 09:20:00|1997.88|1997.88|1998.94|1998.94|1998.94|1998.94|1995.79|1995.79|0
1612862700000|2021-02-09 09:25:00|1999.05|1999.05|1998.76|1998.76|2000.28|2000.28|1997.97|1997.97|0
1612863000000|2021-02-09 09:30:00|1998.54|1998.54|1998.95|1998.95|1999.08|1999.08|1997.36|1997.36|0
1612863300000|2021-02-09 09:35:00|1998.74|1998.74|1997.67|1997.67|2001.09|2001.09|1997.67|1997.67|0
1612863600000|2021-02-09 09:40:00|1997.61|1997.61|1998.61|1998.61|1998.61|1998.61|1996.62|1996.62|0
1612863900000|2021-02-09 09:45:00|1999.03|1999.03|2001.87|2001.87|2002.37|2002.37|1998.93|1998.93|0
1612864200000|2021-02-09 09:50:00|2000.91|2000.91|2000.51|2000.51|2001.35|2001.35|1999.99|1999.99|0
1612864500000|2021-02-09 09:55:00|2000.44|2000.44|1999.58|1999.58|2000.62|2000.62|1998.88|1998.88|0
1612864800000|2021-02-09 10:00:00|1999.79|1999.79|2001.36|2001.36|2001.76|2001.76|1999.48|1999.48|0
1612865100000|2021-02-09 10:05:00|2001.14|2001.14|1997.53|1997.53|2001.27|2001.27|1997.03|1997.03|0
1612865400000|2021-02-09 10:10:00|1997.34|1997.34|1998.1|1998.1|1998.21|1998.21|1997.08|1997.08|0
1612865700000|2021-02-09 10:15:00|1998.16|1998.16|1997.03|1997.03|1998.16|1998.16|1996.99|1996.99|0
1612866000000|2021-02-09 10:20:00|1997.3|1997.3|1996.41|1996.41|1997.3|1997.3|1995.07|1995.07|0
1612866300000|2021-02-09 10:25:00|1996.51|1996.51|1994.99|1994.99|1997.07|1997.07|1994.99|1994.99|0
1612866600000|2021-02-09 10:30:00|1994.89|1994.89|1994.86|1994.86|1996.25|1996.25|1994.34|1994.34|0
1612866900000|2021-02-09 10:35:00|1994.97|1994.97|1994.31|1994.31|1995.36|1995.36|1994.12|1994.12|0
1612867200000|2021-02-09 10:40:00|1994.21|1994.21|1994.71|1994.71|1995.07|1995.07|1993.29|1993.29|0
1612867500000|2021-02-09 10:45:00|1994.82|1994.82|1995.4|1995.4|1995.75|1995.75|1994.82|1994.82|0
1612867800000|2021-02-09 10:50:00|1995.62|1995.62|1995.69|1995.69|1996.1|1996.1|1994.65|1994.65|0
1612868100000|2021-02-09 10:55:00|1995.59|1995.59|1995.67|1995.67|1996.01|1996.01|1994.9|1994.9|0
1612868400000|2021-02-09 11:00:00|1995.56|1995.56|1999.93|1999.93|2000.14|2000.14|1995.33|1995.33|0
1612868700000|2021-02-09 11:05:00|1999.42|1999.42|1997.8|1997.8|1999.42|1999.42|1996.8|1996.8|0
1612869000000|2021-02-09 11:10:00|1997.92|1997.92|1997.28|1997.28|1998.32|1998.32|1996.85|1996.85|0
1612869300000|2021-02-09 11:15:00|1997.17|1997.17|1998.91|1998.91|1998.98|1998.98|1997.17|1997.17|0
1612869600000|2021-02-09 11:20:00|1998.72|1998.72|1999.89|1999.89|1999.89|1999.89|1998.58|1998.58|0
1612869900000|2021-02-09 11:25:00|2000.27|2000.27|2000.03|2000.03|2000.27|2000.27|1999.21|1999.21|0
1612870200000|2021-02-09 11:30:00|2000.24|2000.24|2000.79|2000.79|2001.75|2001.75|2000.24|2000.24|0
1612870500000|2021-02-09 11:35:00|2000.85|2000.85|2001.2|2001.2|2001.27|2001.27|2000.21|2000.21|0
1612870800000|2021-02-09 11:40:00|2001.91|2001.91|2004.27|2004.27|2004.27|2004.27|2001.91|2001.91|0
1612871100000|2021-02-09 11:45:00|2004.38|2004.38|2006.66|2006.66|2006.98|2006.98|2002.73|2002.73|0
1612871400000|2021-02-09 11:50:00|2006.79|2006.79|2007.32|2007.32|2009.68|2009.68|2006.21|2006.21|0
1612871700000|2021-02-09 11:55:00|2006.87|2006.87|2008.13|2008.13|2008.77|2008.77|2006.87|2006.87|0
1612872000000|2021-02-09 12:00:00|2008|2008|2007.39|2007.39|2008.39|2008.39|2006.82|2006.82|0
1612872300000|2021-02-09 12:05:00|2007.52|2007.52|2007.04|2007.04|2008.47|2008.47|2005.77|2005.77|0
1612872600000|2021-02-09 12:10:00|2007.15|2007.15|2006.83|2006.83|2007.47|2007.47|2006.15|2006.15|0
1612872900000|2021-02-09 12:15:00|2006.5|2006.5|2004.73|2004.73|2006.5|2006.5|2003.99|2003.99|0
1612873200000|2021-02-09 12:20:00|2005.11|2005.11|2004.75|2004.75|2006.17|2006.17|2004.25|2004.25|0
1612873500000|2021-02-09 12:25:00|2005.01|2005.01|2006.89|2006.89|2006.89|2006.89|2004.84|2004.84|0
1612873800000|2021-02-09 12:30:00|2006.83|2006.83|2006.65|2006.65|2007.47|2007.47|2005.5|2005.5|0
1612874100000|2021-02-09 12:35:00|2006.84|2006.84|2009.33|2009.33|2011.42|2011.42|2006.84|2006.84|0
1612874400000|2021-02-09 12:40:00|2009.12|2009.12|2006.68|2006.68|2009.35|2009.35|2005.32|2005.32|0
1612874700000|2021-02-09 12:45:00|2006.57|2006.57|2004.75|2004.75|2006.57|2006.57|2004.53|2004.53|0
1612875000000|2021-02-09 12:50:00|2005.13|2005.13|2007.91|2007.91|2008.29|2008.29|2005.05|2005.05|0
1612875300000|2021-02-09 12:55:00|2008.01|2008.01|2008.54|2008.54|2008.82|2008.82|2007.27|2007.27|0
1612875600000|2021-02-09 13:00:00|2008.96|2008.96|2008.46|2008.46|2009.1|2009.1|2007.57|2007.57|0
1612875900000|2021-02-09 13:05:00|2008.36|2008.36|2008.04|2008.04|2008.53|2008.53|2007.18|2007.18|0
1612876200000|2021-02-09 13:10:00|2008.14|2008.14|2012.25|2012.25|2012.36|2012.36|2008.14|2008.14|0
1612876500000|2021-02-09 13:15:00|2012.01|2012.01|2009.74|2009.74|2012.01|2012.01|2009.42|2009.42|0
1612876800000|2021-02-09 13:20:00|2009.63|2009.63|2009.65|2009.65|2010.65|2010.65|2009.21|2009.21|0
1612877100000|2021-02-09 13:25:00|2009.55|2009.55|2010.53|2010.53|2010.53|2010.53|2009.55|2009.55|0
1612877400000|2021-02-09 13:30:00|2010.65|2010.65|2011.77|2011.77|2011.77|2011.77|2010.09|2010.09|0
1612877700000|2021-02-09 13:35:00|2011.44|2011.44|2009.38|2009.38|2011.65|2011.65|2009.38|2009.38|0
1612878000000|2021-02-09 13:40:00|2009.6|2009.6|2009|2009|2009.81|2009.81|2007.74|2007.74|0
1612878300000|2021-02-09 13:45:00|2008.87|2008.87|2010.54|2010.54|2010.54|2010.54|2008.81|2008.81|0
1612878600000|2021-02-09 13:50:00|2010.66|2010.66|2009.2|2009.2|2011.03|2011.03|2008.59|2008.59|0
1612878900000|2021-02-09 13:55:00|2009.09|2009.09|2009.18|2009.18|2009.87|2009.87|2008.67|2008.67|0
1612879200000|2021-02-09 14:00:00|2009.08|2009.08|2011.13|2011.13|2011.13|2011.13|2008.53|2008.53|0
1612879500000|2021-02-09 14:05:00|2011.23|2011.23|2010.26|2010.26|2011.6|2011.6|2010|2010|0
1612879800000|2021-02-09 14:10:00|2010.07|2010.07|2008.31|2008.31|2010.07|2010.07|2008.31|2008.31|0
1612880100000|2021-02-09 14:15:00|2008.43|2008.43|2009.55|2009.55|2009.55|2009.55|2008.31|2008.31|0
1612880400000|2021-02-09 14:20:00|2009.44|2009.44|2007.8|2007.8|2009.44|2009.44|2007.42|2007.42|0
1612880700000|2021-02-09 14:25:00|2007.69|2007.69|2005.19|2005.19|2007.69|2007.69|2004.94|2004.94|0
1612881000000|2021-02-09 14:30:00|2004.87|2004.87|2003.75|2003.75|2004.94|2004.94|2000.97|2000.97|0
1612881300000|2021-02-09 14:35:00|2004.14|2004.14|2006.95|2006.95|2008.1|2008.1|2004.14|2004.14|0
1612881600000|2021-02-09 14:40:00|2007.17|2007.17|2005.6|2005.6|2007.59|2007.59|2005|2005|0
1612881900000|2021-02-09 14:45:00|2005.48|2005.48|2005.91|2005.91|2007.25|2007.25|2005.12|2005.12|0
1612882200000|2021-02-09 14:50:00|2005.97|2005.97|2008.95|2008.95|2008.95|2008.95|2005.97|2005.97|0
1612882500000|2021-02-09 14:55:00|2009.05|2009.05|2010.73|2010.73|2010.73|2010.73|2008.59|2008.59|0
1612882800000|2021-02-09 15:00:00|2010.59|2010.59|2013.28|2013.28|2013.28|2013.28|2010.1|2010.1|0
1612883100000|2021-02-09 15:05:00|2013.5|2013.5|2012.81|2012.81|2013.61|2013.61|2011.7|2011.7|0
1612883400000|2021-02-09 15:10:00|2013|2013|2012|2012|2013|2013|2011.82|2011.82|0
1612883700000|2021-02-09 15:15:00|2012.1|2012.1|2013.53|2013.53|2014.17|2014.17|2012|2012|0
1612884000000|2021-02-09 15:20:00|2013.72|2013.72|2015.33|2015.33|2015.71|2015.71|2013.48|2013.48|0
1612884300000|2021-02-09 15:25:00|2015.01|2015.01|2017.44|2017.44|2018.57|2018.57|2015.01|2015.01|0
1612884600000|2021-02-09 15:30:00|2017.33|2017.33|2019.32|2019.32|2019.39|2019.39|2016.51|2016.51|0
1612884900000|2021-02-09 15:35:00|2019.26|2019.26|2020.41|2020.41|2020.57|2020.57|2019.13|2019.13|0
1612885200000|2021-02-09 15:40:00|2020.19|2020.19|2019.48|2019.48|2020.53|2020.53|2019.22|2019.22|0
1612885500000|2021-02-09 15:45:00|2019.35|2019.35|2020.26|2020.26|2020.26|2020.26|2018.97|2018.97|0
1612885800000|2021-02-09 15:50:00|2020.65|2020.65|2016.91|2016.91|2020.71|2020.71|2016.91|2016.91|0
1612886100000|2021-02-09 15:55:00|2016.8|2016.8|2014.18|2014.18|2016.8|2016.8|2014.11|2014.11|0
1612886400000|2021-02-09 16:00:00|2014.08|2014.08|2013.14|2013.14|2015.21|2015.21|2013.14|2013.14|0
1612886700000|2021-02-09 16:05:00|2013.24|2013.24|2014.19|2014.19|2014.94|2014.94|2013.24|2013.24|0
1612887000000|2021-02-09 16:10:00|2014.32|2014.32|2015.62|2015.62|2015.62|2015.62|2013.25|2013.25|0
1612887300000|2021-02-09 16:15:00|2015.51|2015.51|2015.91|2015.91|2015.97|2015.97|2014.79|2014.79|0
1612887600000|2021-02-09 16:20:00|2016.04|2016.04|2016.53|2016.53|2016.91|2016.91|2015.32|2015.32|0
1612887900000|2021-02-09 16:25:00|2016.63|2016.63|2015.06|2015.06|2016.84|2016.84|2014.9|2014.9|0
1612944900000|2021-02-10 08:15:00|2007.96|2007.96|2010.67|2010.67|2013.56|2013.56|2007.96|2007.96|0
1612945200000|2021-02-10 08:20:00|2010.45|2010.45|2007.05|2007.05|2011.98|2011.98|2006.41|2006.41|0
1612945500000|2021-02-10 08:25:00|2007.29|2007.29|2008.7|2008.7|2008.92|2008.92|2006.42|2006.42|0
1612945800000|2021-02-10 08:30:00|2008.51|2008.51|2005.63|2005.63|2008.51|2008.51|2005.52|2005.52|0
1612946100000|2021-02-10 08:35:00|2005.84|2005.84|2007.78|2007.78|2007.78|2007.78|2005.14|2005.14|0
1612946400000|2021-02-10 08:40:00|2008|2008|2009.17|2009.17|2009.9|2009.9|2007.88|2007.88|0
1612946700000|2021-02-10 08:45:00|2009.3|2009.3|2010.98|2010.98|2010.98|2010.98|2009|2009|0
1612947000000|2021-02-10 08:50:00|2011.94|2011.94|2013.41|2013.41|2014.95|2014.95|2011.91|2011.91|0
1612947300000|2021-02-10 08:55:00|2013.51|2013.51|2010.74|2010.74|2013.51|2013.51|2010.74|2010.74|0
1612947600000|2021-02-10 09:00:00|2010.64|2010.64|2013.98|2013.98|2014.31|2014.31|2010.22|2010.22|0
1612947900000|2021-02-10 09:05:00|2013.78|2013.78|2012.77|2012.77|2014.08|2014.08|2012.28|2012.28|0
1612948200000|2021-02-10 09:10:00|2012.9|2012.9|2011.63|2011.63|2013.21|2013.21|2011.1|2011.1|0
1612948500000|2021-02-10 09:15:00|2011.52|2011.52|2009.53|2009.53|2011.63|2011.63|2009.49|2009.49|0
1612948800000|2021-02-10 09:20:00|2009.34|2009.34|2009.25|2009.25|2009.85|2009.85|2008.77|2008.77|0
1612949100000|2021-02-10 09:25:00|2009.14|2009.14|2007.57|2007.57|2009.31|2009.31|2007.57|2007.57|0
1612949400000|2021-02-10 09:30:00|2007.46|2007.46|2007.55|2007.55|2007.83|2007.83|2006.38|2006.38|0
1612949700000|2021-02-10 09:35:00|2007.31|2007.31|2007.03|2007.03|2008.23|2008.23|2006.41|2006.41|0
1612950000000|2021-02-10 09:40:00|2006.83|2006.83|2008.5|2008.5|2008.77|2008.77|2006.83|2006.83|0
1612950300000|2021-02-10 09:45:00|2008.71|2008.71|2006.78|2006.78|2009.03|2009.03|2006.78|2006.78|0
1612950600000|2021-02-10 09:50:00|2006.59|2006.59|2006.14|2006.14|2006.81|2006.81|2005.84|2005.84|0
1612950900000|2021-02-10 09:55:00|2006.21|2006.21|2006.99|2006.99|2006.99|2006.99|2005.87|2005.87|0
1612951200000|2021-02-10 10:00:00|2007.21|2007.21|2006.53|2006.53|2007.34|2007.34|2006.14|2006.14|0
1612951500000|2021-02-10 10:05:00|2006.63|2006.63|2006.09|2006.09|2006.99|2006.99|2005.69|2005.69|0
1612951800000|2021-02-10 10:10:00|2005.99|2005.99|2007.88|2007.88|2008.53|2008.53|2005.99|2005.99|0
1612952100000|2021-02-10 10:15:00|2007.77|2007.77|2006.77|2006.77|2007.77|2007.77|2006.48|2006.48|0
1612952400000|2021-02-10 10:20:00|2007.2|2007.2|2008.19|2008.19|2008.19|2008.19|2007.09|2007.09|0
1612952700000|2021-02-10 10:25:00|2008.08|2008.08|2008.99|2008.99|2008.99|2008.99|2007.98|2007.98|0
1612953000000|2021-02-10 10:30:00|2008.35|2008.35|2006.99|2006.99|2008.57|2008.57|2006.88|2006.88|0
1612953300000|2021-02-10 10:35:00|2006.92|2006.92|2008.17|2008.17|2008.17|2008.17|2006.82|2006.82|0
1612953600000|2021-02-10 10:40:00|2008.59|2008.59|2007.55|2007.55|2008.7|2008.7|2007.55|2007.55|0
1612953900000|2021-02-10 10:45:00|2007.66|2007.66|2006.49|2006.49|2007.66|2007.66|2005.99|2005.99|0
1612954200000|2021-02-10 10:50:00|2006.7|2006.7|2008.29|2008.29|2008.49|2008.49|2006.7|2006.7|0
1612954500000|2021-02-10 10:55:00|2008.23|2008.23|2008.33|2008.33|2008.89|2008.89|2008.1|2008.1|0
1612954800000|2021-02-10 11:00:00|2008.26|2008.26|2009.26|2009.26|2009.3|2009.3|2008.11|2008.11|0
1612955100000|2021-02-10 11:05:00|2009.36|2009.36|2011.09|2011.09|2011.22|2011.22|2008.96|2008.96|0
1612955400000|2021-02-10 11:10:00|2011.2|2011.2|2012.02|2012.02|2012.15|2012.15|2010.91|2010.91|0
1612955700000|2021-02-10 11:15:00|2012.24|2012.24|2012.22|2012.22|2012.65|2012.65|2011.91|2011.91|0
1612956000000|2021-02-10 11:20:00|2012.33|2012.33|2011.81|2011.81|2012.58|2012.58|2011.81|2011.81|0
1612956300000|2021-02-10 11:25:00|2011.92|2011.92|2011.69|2011.69|2012.25|2012.25|2010.42|2010.42|0
1612956600000|2021-02-10 11:30:00|2011.82|2011.82|2011.66|2011.66|2011.94|2011.94|2011.42|2011.42|0
1612956900000|2021-02-10 11:35:00|2011.53|2011.53|2010.64|2010.64|2011.53|2011.53|2010.64|2010.64|0
1612957200000|2021-02-10 11:40:00|2010.5|2010.5|2010.99|2010.99|2011.11|2011.11|2010.32|2010.32|0
1612957500000|2021-02-10 11:45:00|2010.89|2010.89|2010.37|2010.37|2010.9|2010.9|2010.31|2010.31|0
1612957800000|2021-02-10 11:50:00|2010.59|2010.59|2011.09|2011.09|2011.09|2011.09|2009.99|2009.99|0
1612958100000|2021-02-10 11:55:00|2010.09|2010.09|2008.93|2008.93|2010.09|2010.09|2008.93|2008.93|0
1612958400000|2021-02-10 12:00:00|2008.72|2008.72|2008.17|2008.17|2010.04|2010.04|2008.11|2008.11|0
1612958700000|2021-02-10 12:05:00|2008.06|2008.06|2007.06|2007.06|2008.39|2008.39|2006.96|2006.96|0
1612959000000|2021-02-10 12:10:00|2007.25|2007.25|2007.38|2007.38|2008.56|2008.56|2007.25|2007.25|0
1612959300000|2021-02-10 12:15:00|2007.27|2007.27|2005.95|2005.95|2007.38|2007.38|2005.95|2005.95|0
1612959600000|2021-02-10 12:20:00|2006.07|2006.07|2005.46|2005.46|2006.94|2006.94|2005.38|2005.38|0
1612959900000|2021-02-10 12:25:00|2005.53|2005.53|2004.37|2004.37|2005.59|2005.59|2004.05|2004.05|0
1612960200000|2021-02-10 12:30:00|2003.82|2003.82|2006.41|2006.41|2006.52|2006.52|2003.82|2003.82|0
1612960500000|2021-02-10 12:35:00|2006.62|2006.62|2006.3|2006.3|2007.43|2007.43|2006.3|2006.3|0
1612960800000|2021-02-10 12:40:00|2006.17|2006.17|2006.96|2006.96|2007.38|2007.38|2006.03|2006.03|0
1612961100000|2021-02-10 12:45:00|2007.02|2007.02|2008.84|2008.84|2008.84|2008.84|2006.07|2006.07|0
1612961400000|2021-02-10 12:50:00|2009.12|2009.12|2010.13|2010.13|2010.13|2010.13|2009.12|2009.12|0
1612961700000|2021-02-10 12:55:00|2009.91|2009.91|2009.71|2009.71|2010.26|2010.26|2009.49|2009.49|0
1612962000000|2021-02-10 13:00:00|2009.49|2009.49|2009.5|2009.5|2009.93|2009.93|2008.73|2008.73|0
1612962300000|2021-02-10 13:05:00|2009.31|2009.31|2008.2|2008.2|2009.31|2009.31|2008.2|2008.2|0
1612962600000|2021-02-10 13:10:00|2008.31|2008.31|2010.28|2010.28|2010.28|2010.28|2008.31|2008.31|0
1612962900000|2021-02-10 13:15:00|2010.5|2010.5|2009.85|2009.85|2011.19|2011.19|2009.75|2009.75|0
1612963200000|2021-02-10 13:20:00|2009.96|2009.96|2009.48|2009.48|2010.11|2010.11|2009.35|2009.35|0
1612963500000|2021-02-10 13:25:00|2009.37|2009.37|2009.88|2009.88|2010.19|2010.19|2009.37|2009.37|0
1612963800000|2021-02-10 13:30:00|2010.3|2010.3|2012.66|2012.66|2012.66|2012.66|2010.05|2010.05|0
1612964100000|2021-02-10 13:35:00|2012.6|2012.6|2012.04|2012.04|2012.6|2012.6|2011.54|2011.54|0
1612964400000|2021-02-10 13:40:00|2011.61|2011.61|2011.21|2011.21|2011.97|2011.97|2011.21|2011.21|0
1612964700000|2021-02-10 13:45:00|2011.32|2011.32|2012.51|2012.51|2012.69|2012.69|2011.32|2011.32|0
1612965000000|2021-02-10 13:50:00|2012.94|2012.94|2013.03|2013.03|2013.12|2013.12|2012.57|2012.57|0
1612965300000|2021-02-10 13:55:00|2013.47|2013.47|2012.95|2012.95|2013.84|2013.84|2012.46|2012.46|0
1612965600000|2021-02-10 14:00:00|2013.02|2013.02|2013.17|2013.17|2013.39|2013.39|2012.83|2012.83|0
1612965900000|2021-02-10 14:05:00|2013.31|2013.31|2012.96|2012.96|2013.68|2013.68|2012.8|2012.8|0
1612966200000|2021-02-10 14:10:00|2012.75|2012.75|2012.17|2012.17|2012.91|2012.91|2011.81|2011.81|0
1612966500000|2021-02-10 14:15:00|2012.28|2012.28|2012.3|2012.3|2012.36|2012.36|2011.95|2011.95|0
1612966800000|2021-02-10 14:20:00|2012.41|2012.41|2011.85|2011.85|2012.41|2012.41|2011.43|2011.43|0
1612967100000|2021-02-10 14:25:00|2011.74|2011.74|2011.13|2011.13|2011.88|2011.88|2010.79|2010.79|0
1612967400000|2021-02-10 14:30:00|2011.2|2011.2|2010.8|2010.8|2012.58|2012.58|2010.8|2010.8|0
1612967700000|2021-02-10 14:35:00|2010.67|2010.67|2009.39|2009.39|2011.12|2011.12|2008.23|2008.23|0
1612968000000|2021-02-10 14:40:00|2009.26|2009.26|2008.89|2008.89|2009.46|2009.46|2008.02|2008.02|0
1612968300000|2021-02-10 14:45:00|2009.15|2009.15|2007.81|2007.81|2009.77|2009.77|2007.81|2007.81|0
1612968600000|2021-02-10 14:50:00|2007.71|2007.71|2007.44|2007.44|2007.71|2007.71|2006.6|2006.6|0
1612968900000|2021-02-10 14:55:00|2007.55|2007.55|2005.94|2005.94|2007.89|2007.89|2005.41|2005.41|0
1612969200000|2021-02-10 15:00:00|2006.15|2006.15|2006.16|2006.16|2006.71|2006.71|2005.53|2005.53|0
1612969500000|2021-02-10 15:05:00|2005.95|2005.95|2003.83|2003.83|2005.95|2005.95|2003.83|2003.83|0
1612969800000|2021-02-10 15:10:00|2004.04|2004.04|2003.85|2003.85|2004.64|2004.64|2002.87|2002.87|0
1612970100000|2021-02-10 15:15:00|2004.11|2004.11|2001.29|2001.29|2004.13|2004.13|2000.62|2000.62|0
1612970400000|2021-02-10 15:20:00|2001.4|2001.4|1997.06|1997.06|2001.4|2001.4|1996.8|1996.8|0
1612970700000|2021-02-10 15:25:00|1996.95|1996.95|1999.22|1999.22|1999.94|1999.94|1995.77|1995.77|0
1612971000000|2021-02-10 15:30:00|1999.12|1999.12|1997.31|1997.31|1999.12|1999.12|1996.12|1996.12|0
1612971300000|2021-02-10 15:35:00|1997.28|1997.28|1996.58|1996.58|1997.73|1997.73|1995.53|1995.53|0
1612971600000|2021-02-10 15:40:00|1996.37|1996.37|1994.34|1994.34|1997.07|1997.07|1993.67|1993.67|0
1612971900000|2021-02-10 15:45:00|1994.24|1994.24|1993.1|1993.1|1994.34|1994.34|1990.49|1990.49|0
1612972200000|2021-02-10 15:50:00|1993.32|1993.32|1996.61|1996.61|1996.84|1996.84|1992.83|1992.83|0
1612972500000|2021-02-10 15:55:00|1996.4|1996.4|1998.57|1998.57|1998.57|1998.57|1995.34|1995.34|0
1612972800000|2021-02-10 16:00:00|1998.38|1998.38|1995.91|1995.91|1999.44|1999.44|1995.91|1995.91|0
1612973100000|2021-02-10 16:05:00|1995.7|1995.7|1994.99|1994.99|1995.7|1995.7|1993.82|1993.82|0
1612973400000|2021-02-10 16:10:00|1994.9|1994.9|1998.75|1998.75|1999.06|1999.06|1994.9|1994.9|0
1612973700000|2021-02-10 16:15:00|1998.64|1998.64|1997.77|1997.77|1999.39|1999.39|1997.2|1997.2|0
1612974000000|2021-02-10 16:20:00|1997.66|1997.66|1996.38|1996.38|1997.76|1997.76|1996.18|1996.18|0
1612974300000|2021-02-10 16:25:00|1996.54|1996.54|1995.74|1995.74|1997.36|1997.36|1994.94|1994.94|0
1613031300000|2021-02-11 08:15:00|2002.67|2002.67|2008.23|2008.23|2008.44|2008.44|2002.67|2002.67|0
1613031600000|2021-02-11 08:20:00|2008.92|2008.92|2006.54|2006.54|2009.63|2009.63|2006.54|2006.54|0
1613031900000|2021-02-11 08:25:00|2006.33|2006.33|2006.02|2006.02|2007.9|2007.9|2006.02|2006.02|0
1613032200000|2021-02-11 08:30:00|2005.91|2005.91|2006.7|2006.7|2007.51|2007.51|2005.7|2005.7|0
1613032500000|2021-02-11 08:35:00|2006.77|2006.77|2007.61|2007.61|2008.84|2008.84|2006.34|2006.34|0
1613032800000|2021-02-11 08:40:00|2007.4|2007.4|2007.02|2007.02|2007.4|2007.4|2006.22|2006.22|0
1613033100000|2021-02-11 08:45:00|2007.23|2007.23|2006.35|2006.35|2007.23|2007.23|2006.3|2006.3|0
1613033400000|2021-02-11 08:50:00|2006.25|2006.25|2007.62|2007.62|2007.98|2007.98|2006.03|2006.03|0
1613033700000|2021-02-11 08:55:00|2007.72|2007.72|2009.45|2009.45|2009.53|2009.53|2007.72|2007.72|0
1613034000000|2021-02-11 09:00:00|2009.66|2009.66|2011.32|2011.32|2011.45|2011.45|2009.66|2009.66|0
1613034300000|2021-02-11 09:05:00|2011.53|2011.53|2013.1|2013.1|2013.23|2013.23|2011.27|2011.27|0
1613034600000|2021-02-11 09:10:00|2012.84|2012.84|2012.6|2012.6|2013.12|2013.12|2012.29|2012.29|0
1613034900000|2021-02-11 09:15:00|2012.82|2012.82|2014.27|2014.27|2014.27|2014.27|2012.79|2012.79|0
1613035200000|2021-02-11 09:20:00|2013.76|2013.76|2013.96|2013.96|2014.28|2014.28|2013.76|2013.76|0
1613035500000|2021-02-11 09:25:00|2013.75|2013.75|2009.96|2009.96|2013.75|2013.75|2009.77|2009.77|0
1613035800000|2021-02-11 09:30:00|2010.12|2010.12|2008.93|2008.93|2010.12|2010.12|2008.62|2008.62|0
1613036100000|2021-02-11 09:35:00|2009|2009|2009.35|2009.35|2009.35|2009.35|2008.29|2008.29|0
1613036400000|2021-02-11 09:40:00|2009.57|2009.57|2010.68|2010.68|2010.77|2010.77|2009.44|2009.44|0
1613036700000|2021-02-11 09:45:00|2010.72|2010.72|2013.72|2013.72|2014.09|2014.09|2010.72|2010.72|0
1613037000000|2021-02-11 09:50:00|2014.14|2014.14|2015.64|2015.64|2015.64|2015.64|2014.01|2014.01|0
1613037300000|2021-02-11 09:55:00|2015.43|2015.43|2014.27|2014.27|2015.43|2015.43|2013.32|2013.32|0
1613037600000|2021-02-11 10:00:00|2014.48|2014.48|2017.27|2017.27|2017.48|2017.48|2014.37|2014.37|0
1613037900000|2021-02-11 10:05:00|2017.24|2017.24|2017.97|2017.97|2018.07|2018.07|2016.92|2016.92|0
1613038200000|2021-02-11 10:10:00|2017.55|2017.55|2016.44|2016.44|2017.55|2017.55|2016.28|2016.28|0
1613038500000|2021-02-11 10:15:00|2016.23|2016.23|2016.46|2016.46|2017.06|2017.06|2015.27|2015.27|0
1613038800000|2021-02-11 10:20:00|2016.57|2016.57|2014.13|2014.13|2018.04|2018.04|2013.92|2013.92|0
1613039100000|2021-02-11 10:25:00|2014.23|2014.23|2012.02|2012.02|2014.24|2014.24|2011.99|2011.99|0
1613039400000|2021-02-11 10:30:00|2012.13|2012.13|2012.79|2012.79|2013.58|2013.58|2012.13|2012.13|0
1613039700000|2021-02-11 10:35:00|2012.85|2012.85|2015.9|2015.9|2015.9|2015.9|2012.85|2012.85|0
1613040000000|2021-02-11 10:40:00|2016.03|2016.03|2015.66|2015.66|2016.25|2016.25|2014.68|2014.68|0
1613040300000|2021-02-11 10:45:00|2015.88|2015.88|2015.13|2015.13|2015.88|2015.88|2014.49|2014.49|0
1613040600000|2021-02-11 10:50:00|2015.03|2015.03|2015.68|2015.68|2015.8|2015.8|2015.03|2015.03|0
1613040900000|2021-02-11 10:55:00|2015.45|2015.45|2016.02|2016.02|2016.77|2016.77|2015.34|2015.34|0
1613041200000|2021-02-11 11:00:00|2015.92|2015.92|2016.52|2016.52|2016.72|2016.72|2015.65|2015.65|0
1613041500000|2021-02-11 11:05:00|2016.94|2016.94|2017.2|2017.2|2017.68|2017.68|2016.73|2016.73|0
1613041800000|2021-02-11 11:10:00|2017.32|2017.32|2016.71|2016.71|2017.32|2017.32|2016.5|2016.5|0
1613042100000|2021-02-11 11:15:00|2016.64|2016.64|2016.65|2016.65|2016.92|2016.92|2016.44|2016.44|0
1613042400000|2021-02-11 11:20:00|2016.76|2016.76|2017.15|2017.15|2017.26|2017.26|2016.14|2016.14|0
1613042700000|2021-02-11 11:25:00|2016.73|2016.73|2017.28|2017.28|2017.56|2017.56|2016.57|2016.57|0
1613043000000|2021-02-11 11:30:00|2017.34|2017.34|2016.04|2016.04|2017.45|2017.45|2016.04|2016.04|0
1613043300000|2021-02-11 11:35:00|2016.25|2016.25|2016.07|2016.07|2016.72|2016.72|2016.01|2016.01|0
1613043600000|2021-02-11 11:40:00|2016.11|2016.11|2016.11|2016.11|2016.41|2016.41|2015.79|2015.79|0
1613043900000|2021-02-11 11:45:00|2016.22|2016.22|2016.12|2016.12|2016.45|2016.45|2015.55|2015.55|0
1613044200000|2021-02-11 11:50:00|2016.24|2016.24|2015.81|2015.81|2016.58|2016.58|2015.59|2015.59|0
1613044500000|2021-02-11 11:55:00|2015.91|2015.91|2016.29|2016.29|2016.29|2016.29|2015.85|2015.85|0
1613044800000|2021-02-11 12:00:00|2016.18|2016.18|2017.23|2017.23|2017.49|2017.49|2016.18|2016.18|0
1613045100000|2021-02-11 12:05:00|2017.12|2017.12|2016.11|2016.11|2017.32|2017.32|2015.47|2015.47|0
1613045400000|2021-02-11 12:10:00|2016|2016|2017.23|2017.23|2017.23|2017.23|2015.54|2015.54|0
1613045700000|2021-02-11 12:15:00|2017.35|2017.35|2018.5|2018.5|2018.5|2018.5|2017.35|2017.35|0
1613046000000|2021-02-11 12:20:00|2018.23|2018.23|2018.35|2018.35|2018.89|2018.89|2017.72|2017.72|0
1613046300000|2021-02-11 12:25:00|2018.13|2018.13|2018.18|2018.18|2018.27|2018.27|2017.17|2017.17|0
1613046600000|2021-02-11 12:30:00|2018.24|2018.24|2017.11|2017.11|2018.24|2018.24|2016.25|2016.25|0
1613046900000|2021-02-11 12:35:00|2017.08|2017.08|2017.17|2017.17|2017.26|2017.26|2016.87|2016.87|0
1613047200000|2021-02-11 12:40:00|2017.06|2017.06|2014|2014|2017.06|2017.06|2013.69|2013.69|0
1613047500000|2021-02-11 12:45:00|2013.9|2013.9|2012.41|2012.41|2013.9|2013.9|2012|2012|0
1613047800000|2021-02-11 12:50:00|2012.31|2012.31|2011.03|2011.03|2012.5|2012.5|2010.56|2010.56|0
1613048100000|2021-02-11 12:55:00|2010.97|2010.97|2010.99|2010.99|2011.2|2011.2|2010.48|2010.48|0
1613048400000|2021-02-11 13:00:00|2011.1|2011.1|2011.22|2011.22|2011.94|2011.94|2010.56|2010.56|0
1613048700000|2021-02-11 13:05:00|2011.34|2011.34|2010.88|2010.88|2011.45|2011.45|2010.77|2010.77|0
1613049000000|2021-02-11 13:10:00|2010.76|2010.76|2010.07|2010.07|2010.88|2010.88|2009.37|2009.37|0
1613049300000|2021-02-11 13:15:00|2010.19|2010.19|2008.03|2008.03|2010.94|2010.94|2007.52|2007.52|0
1613049600000|2021-02-11 13:20:00|2007.75|2007.75|2005.62|2005.62|2007.81|2007.81|2005.62|2005.62|0
1613049900000|2021-02-11 13:25:00|2005.35|2005.35|2006.02|2006.02|2006.02|2006.02|2004.59|2004.59|0
1613050200000|2021-02-11 13:30:00|2006.13|2006.13|2006.24|2006.24|2006.24|2006.24|2005.05|2005.05|0
1613050500000|2021-02-11 13:35:00|2006.13|2006.13|2005.81|2005.81|2006.65|2006.65|2005.79|2005.79|0
1613050800000|2021-02-11 13:40:00|2005.78|2005.78|2005.67|2005.67|2006.25|2006.25|2005.08|2005.08|0
1613051100000|2021-02-11 13:45:00|2005.7|2005.7|2004.96|2004.96|2005.86|2005.86|2004.68|2004.68|0
1613051400000|2021-02-11 13:50:00|2004.63|2004.63|2004.17|2004.17|2004.77|2004.77|2004.17|2004.17|0
1613051700000|2021-02-11 13:55:00|2004.05|2004.05|2004.43|2004.43|2004.77|2004.77|2003.93|2003.93|0
1613052000000|2021-02-11 14:00:00|2004.64|2004.64|2006.1|2006.1|2006.1|2006.1|2004.43|2004.43|0
1613052300000|2021-02-11 14:05:00|2005.89|2005.89|2005.42|2005.42|2005.89|2005.89|2004.68|2004.68|0
1613052600000|2021-02-11 14:10:00|2005.68|2005.68|2006.05|2006.05|2006.25|2006.25|2005.3|2005.3|0
1613052900000|2021-02-11 14:15:00|2005.99|2005.99|2004.27|2004.27|2005.99|2005.99|2003.98|2003.98|0
1613053200000|2021-02-11 14:20:00|2004.06|2004.06|2005.89|2005.89|2005.89|2005.89|2003.89|2003.89|0
1613053500000|2021-02-11 14:25:00|2005.79|2005.79|2006.81|2006.81|2007.25|2007.25|2005.54|2005.54|0
1613053800000|2021-02-11 14:30:00|2006.92|2006.92|2009.31|2009.31|2009.48|2009.48|2006.92|2006.92|0
1613054100000|2021-02-11 14:35:00|2009.44|2009.44|2007.34|2007.34|2009.44|2009.44|2006.26|2006.26|0
1613054400000|2021-02-11 14:40:00|2007.4|2007.4|2006.23|2006.23|2007.49|2007.49|2005.77|2005.77|0
1613054700000|2021-02-11 14:45:00|2006.29|2006.29|2005.91|2005.91|2006.82|2006.82|2004.35|2004.35|0
1613055000000|2021-02-11 14:50:00|2005.85|2005.85|2003.99|2003.99|2005.85|2005.85|2003.99|2003.99|0
1613055300000|2021-02-11 14:55:00|2003.66|2003.66|2003.88|2003.88|2004.49|2004.49|2003.33|2003.33|0
1613055600000|2021-02-11 15:00:00|2004.31|2004.31|2005.18|2005.18|2005.23|2005.23|2003.79|2003.79|0
1613055900000|2021-02-11 15:05:00|2004.96|2004.96|2003.83|2003.83|2004.97|2004.97|2003.83|2003.83|0
1613056200000|2021-02-11 15:10:00|2003.61|2003.61|2003.08|2003.08|2004.01|2004.01|2002.57|2002.57|0
1613056500000|2021-02-11 15:15:00|2003.2|2003.2|2006.64|2006.64|2006.64|2006.64|2003.06|2003.06|0
1613056800000|2021-02-11 15:20:00|2006.67|2006.67|2008.08|2008.08|2008.37|2008.37|2006.67|2006.67|0
1613057100000|2021-02-11 15:25:00|2008.18|2008.18|2008.51|2008.51|2008.51|2008.51|2006.68|2006.68|0
1613057400000|2021-02-11 15:30:00|2008.6|2008.6|2007.71|2007.71|2008.6|2008.6|2007.32|2007.32|0
1613057700000|2021-02-11 15:35:00|2007.59|2007.59|2009.4|2009.4|2009.41|2009.41|2007.47|2007.47|0
1613058000000|2021-02-11 15:40:00|2009.29|2009.29|2008.29|2008.29|2009.38|2009.38|2008.29|2008.29|0
1613058300000|2021-02-11 15:45:00|2008.15|2008.15|2008.75|2008.75|2008.94|2008.94|2007.7|2007.7|0
1613058600000|2021-02-11 15:50:00|2008.78|2008.78|2010.69|2010.69|2011.33|2011.33|2008.64|2008.64|0
1613058900000|2021-02-11 15:55:00|2010.42|2010.42|2015.48|2015.48|2015.78|2015.78|2010.42|2010.42|0
1613059200000|2021-02-11 16:00:00|2015.51|2015.51|2016.62|2016.62|2016.73|2016.73|2014.85|2014.85|0
1613059500000|2021-02-11 16:05:00|2016.59|2016.59|2016.16|2016.16|2016.59|2016.59|2015.27|2015.27|0
1613059800000|2021-02-11 16:10:00|2016|2016|2015.61|2015.61|2016.45|2016.45|2015.03|2015.03|0
1613060100000|2021-02-11 16:15:00|2015.51|2015.51|2014.22|2014.22|2015.6|2015.6|2013.77|2013.77|0
1613060400000|2021-02-11 16:20:00|2014.34|2014.34|2016.23|2016.23|2016.43|2016.43|2013.81|2013.81|0
1613060700000|2021-02-11 16:25:00|2016.35|2016.35|2015.38|2015.38|2017.19|2017.19|2015.25|2015.25|0
1613117700000|2021-02-12 08:15:00|2008.59|2008.59|2008.25|2008.25|2009.82|2009.82|2007.03|2007.03|0
1613118000000|2021-02-12 08:20:00|2007.45|2007.45|2005.55|2005.55|2007.5|2007.5|2005.41|2005.41|0
1613118300000|2021-02-12 08:25:00|2005.02|2005.02|2005.83|2005.83|2007.03|2007.03|2005.02|2005.02|0
1613118600000|2021-02-12 08:30:00|2004.51|2004.51|2001.82|2001.82|2004.51|2004.51|1999.68|1999.68|0
1613118900000|2021-02-12 08:35:00|2001.94|2001.94|2001.56|2001.56|2002.72|2002.72|2001.12|2001.12|0
1613119200000|2021-02-12 08:40:00|2002.2|2002.2|1997.43|1997.43|2002.32|2002.32|1997.43|1997.43|0
1613119500000|2021-02-12 08:45:00|1998.06|1998.06|1996.42|1996.42|1998.93|1998.93|1996.42|1996.42|0
1613119800000|2021-02-12 08:50:00|1996.55|1996.55|1997.64|1997.64|1997.86|1997.86|1994.87|1994.87|0
1613120100000|2021-02-12 08:55:00|1997.37|1997.37|1998.23|1998.23|1998.26|1998.26|1996.94|1996.94|0
1613120400000|2021-02-12 09:00:00|1998.45|1998.45|2001.01|2001.01|2001.01|2001.01|1998.45|1998.45|0
1613120700000|2021-02-12 09:05:00|2001.22|2001.22|2003.02|2003.02|2003.02|2003.02|2000.8|2000.8|0
1613121000000|2021-02-12 09:10:00|2003.21|2003.21|2002.71|2002.71|2005.18|2005.18|2002.71|2002.71|0
1613121300000|2021-02-12 09:15:00|2002.29|2002.29|2002.23|2002.23|2003.29|2003.29|2001.92|2001.92|0
1613121600000|2021-02-12 09:20:00|2002.45|2002.45|2002.88|2002.88|2002.91|2002.91|2001.08|2001.08|0
1613121900000|2021-02-12 09:25:00|2002.78|2002.78|2003.99|2003.99|2003.99|2003.99|2002.78|2002.78|0
1613122200000|2021-02-12 09:30:00|2004.63|2004.63|2004.23|2004.23|2005.35|2005.35|2003.87|2003.87|0
1613122500000|2021-02-12 09:35:00|2003.97|2003.97|2004.99|2004.99|2004.99|2004.99|2003.97|2003.97|0
1613122800000|2021-02-12 09:40:00|2005.02|2005.02|2003.09|2003.09|2005.55|2005.55|2003.09|2003.09|0
1613123100000|2021-02-12 09:45:00|2003.23|2003.23|2003.33|2003.33|2003.36|2003.36|2003.02|2003.02|0
1613123400000|2021-02-12 09:50:00|2003.55|2003.55|2004.65|2004.65|2004.65|2004.65|2003.45|2003.45|0
1613123700000|2021-02-12 09:55:00|2004.43|2004.43|2004.41|2004.41|2004.43|2004.43|2003.34|2003.34|0
1613124000000|2021-02-12 10:00:00|2004.62|2004.62|2005.15|2005.15|2005.15|2005.15|2004.47|2004.47|0
1613124300000|2021-02-12 10:05:00|2005.26|2005.26|2005.55|2005.55|2005.89|2005.89|2005.02|2005.02|0
1613124600000|2021-02-12 10:10:00|2005.52|2005.52|2005.26|2005.26|2006.39|2006.39|2005.26|2005.26|0
1613124900000|2021-02-12 10:15:00|2005.46|2005.46|2006.24|2006.24|2006.34|2006.34|2005.22|2005.22|0
1613125200000|2021-02-12 10:20:00|2006.02|2006.02|2006.3|2006.3|2006.5|2006.5|2005.72|2005.72|0
1613125500000|2021-02-12 10:25:00|2006.51|2006.51|2008.92|2008.92|2009.03|2009.03|2006.51|2006.51|0
1613125800000|2021-02-12 10:30:00|2009.05|2009.05|2007.25|2007.25|2009.55|2009.55|2007.03|2007.03|0
1613126100000|2021-02-12 10:35:00|2007.16|2007.16|2004.64|2004.64|2007.16|2007.16|2004.64|2004.64|0
1613126400000|2021-02-12 10:40:00|2004.52|2004.52|2005.83|2005.83|2005.83|2005.83|2004.52|2004.52|0
1613126700000|2021-02-12 10:45:00|2006.05|2006.05|2005.49|2005.49|2006.19|2006.19|2005.49|2005.49|0
1613127000000|2021-02-12 10:50:00|2005.28|2005.28|2005.68|2005.68|2005.68|2005.68|2004.86|2004.86|0
1613127300000|2021-02-12 10:55:00|2005.78|2005.78|2006.47|2006.47|2006.47|2006.47|2005.78|2005.78|0
1613127600000|2021-02-12 11:00:00|2006.57|2006.57|2006.82|2006.82|2006.82|2006.82|2006.05|2006.05|0
1613127900000|2021-02-12 11:05:00|2006.96|2006.96|2006.42|2006.42|2007.16|2007.16|2006.42|2006.42|0
1613128200000|2021-02-12 11:10:00|2006.3|2006.3|2007.31|2007.31|2007.38|2007.38|2006.18|2006.18|0
1613128500000|2021-02-12 11:15:00|2006.98|2006.98|2008.57|2008.57|2008.57|2008.57|2006.77|2006.77|0
1613128800000|2021-02-12 11:20:00|2008.73|2008.73|2010.06|2010.06|2010.06|2010.06|2008.54|2008.54|0
1613129100000|2021-02-12 11:25:00|2009.82|2009.82|2008.06|2008.06|2009.94|2009.94|2007.85|2007.85|0
1613129400000|2021-02-12 11:30:00|2008.18|2008.18|2008.27|2008.27|2008.59|2008.59|2007.36|2007.36|0
1613129700000|2021-02-12 11:35:00|2008.15|2008.15|2009.08|2009.08|2009.08|2009.08|2008.03|2008.03|0
1613130000000|2021-02-12 11:40:00|2009.35|2009.35|2009.71|2009.71|2010.52|2010.52|2009.35|2009.35|0
1613130300000|2021-02-12 11:45:00|2009.83|2009.83|2009.99|2009.99|2010.09|2010.09|2009.38|2009.38|0
1613130600000|2021-02-12 11:50:00|2010.2|2010.2|2009.82|2009.82|2010.2|2010.2|2009.82|2009.82|0
1613130900000|2021-02-12 11:55:00|2009.85|2009.85|2010.6|2010.6|2011.5|2011.5|2009.71|2009.71|0
1613131200000|2021-02-12 12:00:00|2010.66|2010.66|2010.44|2010.44|2010.78|2010.78|2010.2|2010.2|0
1613131500000|2021-02-12 12:05:00|2010.18|2010.18|2007.58|2007.58|2010.28|2010.28|2007.46|2007.46|0
1613131800000|2021-02-12 12:10:00|2007.68|2007.68|2007.96|2007.96|2008.08|2008.08|2007.39|2007.39|0
1613132100000|2021-02-12 12:15:00|2008.17|2008.17|2008.08|2008.08|2008.42|2008.42|2007.85|2007.85|0
1613132400000|2021-02-12 12:20:00|2008.19|2008.19|2007.64|2007.64|2008.62|2008.62|2007.43|2007.43|0
1613132700000|2021-02-12 12:25:00|2007.75|2007.75|2008.45|2008.45|2008.45|2008.45|2007.46|2007.46|0
1613133000000|2021-02-12 12:30:00|2008.58|2008.58|2007.69|2007.69|2008.81|2008.81|2007.69|2007.69|0
1613133300000|2021-02-12 12:35:00|2007.83|2007.83|2007.5|2007.5|2007.96|2007.96|2007.38|2007.38|0
1613133600000|2021-02-12 12:40:00|2007.61|2007.61|2007.56|2007.56|2007.82|2007.82|2007.21|2007.21|0
1613133900000|2021-02-12 12:45:00|2007.4|2007.4|2007.17|2007.17|2007.61|2007.61|2006.22|2006.22|0
1613134200000|2021-02-12 12:50:00|2006.95|2006.95|2005.48|2005.48|2006.95|2006.95|2005.48|2005.48|0
1613134500000|2021-02-12 12:55:00|2005.57|2005.57|2005.67|2005.67|2006.25|2006.25|2005.48|2005.48|0
1613134800000|2021-02-12 13:00:00|2005.61|2005.61|2005.55|2005.55|2005.67|2005.67|2005.18|2005.18|0
1613135100000|2021-02-12 13:05:00|2005.66|2005.66|2005.47|2005.47|2005.76|2005.76|2005.26|2005.26|0
1613135400000|2021-02-12 13:10:00|2005.26|2005.26|2005.41|2005.41|2005.63|2005.63|2004.94|2004.94|0
1613135700000|2021-02-12 13:15:00|2005.29|2005.29|2005.05|2005.05|2005.39|2005.39|2004.75|2004.75|0
1613136000000|2021-02-12 13:20:00|2004.91|2004.91|2003.56|2003.56|2004.91|2004.91|2003.4|2003.4|0
1613136300000|2021-02-12 13:25:00|2003.45|2003.45|2003.25|2003.25|2003.74|2003.74|2002.65|2002.65|0
1613136600000|2021-02-12 13:30:00|2002.96|2002.96|2002.69|2002.69|2003.17|2003.17|2002.45|2002.45|0
1613136900000|2021-02-12 13:35:00|2002.58|2002.58|2002.82|2002.82|2002.82|2002.82|2002.48|2002.48|0
1613137200000|2021-02-12 13:40:00|2002.61|2002.61|2001.9|2001.9|2002.93|2002.93|2001.37|2001.37|0
1613137500000|2021-02-12 13:45:00|2001.84|2001.84|2002.8|2002.8|2002.8|2002.8|2001.32|2001.32|0
1613137800000|2021-02-12 13:50:00|2002.71|2002.71|2003.91|2003.91|2003.91|2003.91|2002.56|2002.56|0
1613138100000|2021-02-12 13:55:00|2003.7|2003.7|2003.44|2003.44|2003.7|2003.7|2002.96|2002.96|0
1613138400000|2021-02-12 14:00:00|2003.33|2003.33|2003.8|2003.8|2003.8|2003.8|2002.91|2002.91|0
1613138700000|2021-02-12 14:05:00|2003.83|2003.83|2003.04|2003.04|2003.94|2003.94|2002.96|2002.96|0
1613139000000|2021-02-12 14:10:00|2003.16|2003.16|2002.81|2002.81|2004.27|2004.27|2002.81|2002.81|0
1613139300000|2021-02-12 14:15:00|2002.68|2002.68|2001.98|2001.98|2003.15|2003.15|2001.98|2001.98|0
1613139600000|2021-02-12 14:20:00|2002.21|2002.21|2002.62|2002.62|2003.03|2003.03|2002.08|2002.08|0
1613139900000|2021-02-12 14:25:00|2002.36|2002.36|2003.12|2003.12|2003.54|2003.54|2001.88|2001.88|0
1613140200000|2021-02-12 14:30:00|2003.22|2003.22|2002.96|2002.96|2005.33|2005.33|2002.78|2002.78|0
1613140500000|2021-02-12 14:35:00|2002.8|2002.8|2003.89|2003.89|2004.32|2004.32|2002.25|2002.25|0
1613140800000|2021-02-12 14:40:00|2003.68|2003.68|2004.38|2004.38|2004.38|2004.38|2003.27|2003.27|0
1613141100000|2021-02-12 14:45:00|2004.41|2004.41|2004.23|2004.23|2005.21|2005.21|2003.78|2003.78|0
1613141400000|2021-02-12 14:50:00|2004.02|2004.02|2003.02|2003.02|2004.02|2004.02|2002.77|2002.77|0
1613141700000|2021-02-12 14:55:00|2002.75|2002.75|2003.36|2003.36|2003.77|2003.77|2002.75|2002.75|0
1613142000000|2021-02-12 15:00:00|2003.25|2003.25|2004.09|2004.09|2004.31|2004.31|2003.25|2003.25|0
1613142300000|2021-02-12 15:05:00|2004.19|2004.19|2004.53|2004.53|2005.2|2005.2|2003.77|2003.77|0
1613142600000|2021-02-12 15:10:00|2004.26|2004.26|2005.01|2005.01|2005.01|2005.01|2004.26|2004.26|0
1613142900000|2021-02-12 15:15:00|2005.22|2005.22|2003.79|2003.79|2005.31|2005.31|2003.53|2003.53|0
1613143200000|2021-02-12 15:20:00|2003.78|2003.78|2002.82|2002.82|2004.21|2004.21|2002.64|2002.64|0
1613143500000|2021-02-12 15:25:00|2002.71|2002.71|2001.08|2001.08|2003.25|2003.25|2001.08|2001.08|0
1613143800000|2021-02-12 15:30:00|2001.05|2001.05|1999.4|1999.4|2001.05|2001.05|1999.11|1999.11|0
1613144100000|2021-02-12 15:35:00|1999.19|1999.19|2000.05|2000.05|2000.78|2000.78|1999|1999|0
1613144400000|2021-02-12 15:40:00|1999.95|1999.95|1998.54|1998.54|1999.95|1999.95|1998.25|1998.25|0
1613144700000|2021-02-12 15:45:00|1998.44|1998.44|1998.29|1998.29|1998.69|1998.69|1997.14|1997.14|0
1613145000000|2021-02-12 15:50:00|1998.39|1998.39|1999.82|1999.82|1999.97|1999.97|1998.18|1998.18|0
1613145300000|2021-02-12 15:55:00|1999.69|1999.69|2000.25|2000.25|2000.46|2000.46|1999.33|1999.33|0
1613145600000|2021-02-12 16:00:00|2000.09|2000.09|2002.31|2002.31|2002.75|2002.75|2000.09|2000.09|0
1613145900000|2021-02-12 16:05:00|2002.43|2002.43|2002.64|2002.64|2002.91|2002.91|2001.52|2001.52|0
1613146200000|2021-02-12 16:10:00|2002.74|2002.74|2002.62|2002.62|2003.99|2003.99|2002.38|2002.38|0
1613146500000|2021-02-12 16:15:00|2002.51|2002.51|2002.29|2002.29|2002.89|2002.89|2002.06|2002.06|0
1613146800000|2021-02-12 16:20:00|2002.5|2002.5|2002.4|2002.4|2003.18|2003.18|2002.01|2002.01|0
1613147100000|2021-02-12 16:25:00|2002.51|2002.51|2003.43|2003.43|2004.87|2004.87|2002.28|2002.28|0
1613376900000|2021-02-15 08:15:00|2009.85|2009.85|2006.33|2006.33|2010.56|2010.56|2006.33|2006.33|0
1613377200000|2021-02-15 08:20:00|2006.12|2006.12|2008.09|2008.09|2008.09|2008.09|2004.05|2004.05|0
1613377500000|2021-02-15 08:25:00|2008.89|2008.89|2013.41|2013.41|2013.41|2013.41|2008.45|2008.45|0
1613377800000|2021-02-15 08:30:00|2013.52|2013.52|2012.05|2012.05|2013.52|2013.52|2012.05|2012.05|0
1613378100000|2021-02-15 08:35:00|2012.48|2012.48|2015.31|2015.31|2015.31|2015.31|2012.48|2012.48|0
1613378400000|2021-02-15 08:40:00|2015.41|2015.41|2016.92|2016.92|2017.38|2017.38|2015.41|2015.41|0
1613378700000|2021-02-15 08:45:00|2016.81|2016.81|2020.93|2020.93|2021.19|2021.19|2016.81|2016.81|0
1613379000000|2021-02-15 08:50:00|2020.72|2020.72|2018.65|2018.65|2020.81|2020.81|2018.65|2018.65|0
1613379300000|2021-02-15 08:55:00|2018.62|2018.62|2021.4|2021.4|2021.4|2021.4|2018.25|2018.25|0
1613379600000|2021-02-15 09:00:00|2021.12|2021.12|2020.08|2020.08|2021.12|2021.12|2019.86|2019.86|0
1613379900000|2021-02-15 09:05:00|2019.97|2019.97|2020.16|2020.16|2021.51|2021.51|2019.78|2019.78|0
1613380200000|2021-02-15 09:10:00|2020.71|2020.71|2021.65|2021.65|2022.08|2022.08|2020.71|2020.71|0
1613380500000|2021-02-15 09:15:00|2021.87|2021.87|2021.58|2021.58|2022.31|2022.31|2021.58|2021.58|0
1613380800000|2021-02-15 09:20:00|2021.36|2021.36|2020.89|2020.89|2021.58|2021.58|2020.47|2020.47|0
1613381100000|2021-02-15 09:25:00|2021.11|2021.11|2021.06|2021.06|2021.91|2021.91|2021.06|2021.06|0
1613381400000|2021-02-15 09:30:00|2020.96|2020.96|2020.78|2020.78|2021.09|2021.09|2020.51|2020.51|0
1613381700000|2021-02-15 09:35:00|2020.59|2020.59|2020.92|2020.92|2021.34|2021.34|2019.51|2019.51|0
1613382000000|2021-02-15 09:40:00|2020.65|2020.65|2022.15|2022.15|2022.15|2022.15|2020.65|2020.65|0
1613382300000|2021-02-15 09:45:00|2021.89|2021.89|2024.98|2024.98|2024.98|2024.98|2021.87|2021.87|0
1613382600000|2021-02-15 09:50:00|2025.22|2025.22|2024.12|2024.12|2025.72|2025.72|2023.66|2023.66|0
1613382900000|2021-02-15 09:55:00|2023.9|2023.9|2022.31|2022.31|2023.9|2023.9|2022.31|2022.31|0
1613383200000|2021-02-15 10:00:00|2022.37|2022.37|2021.47|2021.47|2022.91|2022.91|2021.27|2021.27|0
1613383500000|2021-02-15 10:05:00|2021.63|2021.63|2022.22|2022.22|2022.26|2022.26|2021.57|2021.57|0
1613383800000|2021-02-15 10:10:00|2022.45|2022.45|2022.34|2022.34|2022.92|2022.92|2022.34|2022.34|0
1613384100000|2021-02-15 10:15:00|2021.8|2021.8|2023.32|2023.32|2023.32|2023.32|2021.46|2021.46|0
1613384400000|2021-02-15 10:20:00|2023.42|2023.42|2025.62|2025.62|2025.77|2025.77|2023.42|2023.42|0
1613384700000|2021-02-15 10:25:00|2025.9|2025.9|2026.94|2026.94|2026.94|2026.94|2025.62|2025.62|0
1613385000000|2021-02-15 10:30:00|2026.87|2026.87|2028.22|2028.22|2029.1|2029.1|2026.66|2026.66|0
1613385300000|2021-02-15 10:35:00|2027.95|2027.95|2028.26|2028.26|2028.86|2028.86|2027.95|2027.95|0
1613385600000|2021-02-15 10:40:00|2028.36|2028.36|2029.33|2029.33|2029.91|2029.91|2028.15|2028.15|0
1613385900000|2021-02-15 10:45:00|2029.54|2029.54|2028.29|2028.29|2030.07|2030.07|2028.29|2028.29|0
1613386200000|2021-02-15 10:50:00|2028.2|2028.2|2026.34|2026.34|2028.2|2028.2|2025.53|2025.53|0
1613386500000|2021-02-15 10:55:00|2026.24|2026.24|2026.22|2026.22|2026.95|2026.95|2026.02|2026.02|0
1613386800000|2021-02-15 11:00:00|2026.15|2026.15|2026.47|2026.47|2026.47|2026.47|2025.38|2025.38|0
1613387100000|2021-02-15 11:05:00|2026.53|2026.53|2026.46|2026.46|2026.98|2026.98|2026.02|2026.02|0
1613387400000|2021-02-15 11:10:00|2026.2|2026.2|2025.96|2025.96|2026.52|2026.52|2025.74|2025.74|0
1613387700000|2021-02-15 11:15:00|2025.86|2025.86|2027.68|2027.68|2027.68|2027.68|2025.65|2025.65|0
1613388000000|2021-02-15 11:20:00|2027.58|2027.58|2029.28|2029.28|2029.37|2029.37|2027.58|2027.58|0
1613388300000|2021-02-15 11:25:00|2029.25|2029.25|2029.54|2029.54|2029.86|2029.86|2029.01|2029.01|0
1613388600000|2021-02-15 11:30:00|2029.34|2029.34|2029.67|2029.67|2029.67|2029.67|2029.23|2029.23|0
1613388900000|2021-02-15 11:35:00|2029.78|2029.78|2030.05|2030.05|2031.02|2031.02|2029.68|2029.68|0
1613389200000|2021-02-15 11:40:00|2029.99|2029.99|2027.81|2027.81|2029.99|2029.99|2027.81|2027.81|0
1613389500000|2021-02-15 11:45:00|2028.02|2028.02|2028.18|2028.18|2028.39|2028.39|2027.9|2027.9|0
1613389800000|2021-02-15 11:50:00|2028.04|2028.04|2029.52|2029.52|2029.52|2029.52|2028.04|2028.04|0
1613390100000|2021-02-15 11:55:00|2029.61|2029.61|2032.45|2032.45|2032.45|2032.45|2029.61|2029.61|0
1613390400000|2021-02-15 12:00:00|2032.24|2032.24|2030.82|2030.82|2032.24|2032.24|2030.44|2030.44|0
1613390700000|2021-02-15 12:05:00|2030.71|2030.71|2028.78|2028.78|2030.74|2030.74|2028.14|2028.14|0
1613391000000|2021-02-15 12:10:00|2028.69|2028.69|2028.97|2028.97|2029.08|2029.08|2028.55|2028.55|0
1613391300000|2021-02-15 12:15:00|2029.04|2029.04|2029.55|2029.55|2030.02|2030.02|2029.04|2029.04|0
1613391600000|2021-02-15 12:20:00|2029.76|2029.76|2029.71|2029.71|2029.82|2029.82|2029.32|2029.32|0
1613391900000|2021-02-15 12:25:00|2029.92|2029.92|2028.15|2028.15|2030.13|2030.13|2028.15|2028.15|0
1613392200000|2021-02-15 12:30:00|2028.03|2028.03|2028.9|2028.9|2028.9|2028.9|2027.61|2027.61|0
1613392500000|2021-02-15 12:35:00|2028.87|2028.87|2029.22|2029.22|2029.22|2029.22|2027.52|2027.52|0
1613392800000|2021-02-15 12:40:00|2029.34|2029.34|2029.15|2029.15|2029.47|2029.47|2029.01|2029.01|0
1613393100000|2021-02-15 12:45:00|2029.08|2029.08|2030.46|2030.46|2030.49|2030.49|2029.08|2029.08|0
1613393400000|2021-02-15 12:50:00|2030.79|2030.79|2030.39|2030.39|2031.33|2031.33|2030.36|2030.36|0
1613393700000|2021-02-15 12:55:00|2030.28|2030.28|2030.65|2030.65|2030.76|2030.76|2029.63|2029.63|0
1613394000000|2021-02-15 13:00:00|2030.87|2030.87|2031.4|2031.4|2031.6|2031.6|2030.71|2030.71|0
1613394300000|2021-02-15 13:05:00|2031.44|2031.44|2032.16|2032.16|2032.63|2032.63|2030.81|2030.81|0
1613394600000|2021-02-15 13:10:00|2031.87|2031.87|2031.97|2031.97|2032.22|2032.22|2031.54|2031.54|0
1613394900000|2021-02-15 13:15:00|2031.87|2031.87|2032.99|2032.99|2032.99|2032.99|2031.53|2031.53|0
1613395200000|2021-02-15 13:20:00|2033.2|2033.2|2034.93|2034.93|2034.93|2034.93|2033.2|2033.2|0
1613395500000|2021-02-15 13:25:00|2035.14|2035.14|2035.96|2035.96|2036.18|2036.18|2034.99|2034.99|0
1613395800000|2021-02-15 13:30:00|2036.1|2036.1|2035.95|2035.95|2036.1|2036.1|2035.77|2035.77|0
1613396100000|2021-02-15 13:35:00|2035.82|2035.82|2035.46|2035.46|2036.09|2036.09|2035.43|2035.43|0
1613396400000|2021-02-15 13:40:00|2035.58|2035.58|2037.28|2037.28|2037.4|2037.4|2035.58|2035.58|0
1613396700000|2021-02-15 13:45:00|2037.38|2037.38|2036.55|2036.55|2037.52|2037.52|2036.11|2036.11|0
1613397000000|2021-02-15 13:50:00|2036.76|2036.76|2036.97|2036.97|2037.13|2037.13|2036.51|2036.51|0
1613397300000|2021-02-15 13:55:00|2036.87|2036.87|2038.35|2038.35|2038.41|2038.41|2036.87|2036.87|0
1613397600000|2021-02-15 14:00:00|2038.51|2038.51|2038.21|2038.21|2038.53|2038.53|2037.53|2037.53|0
1613397900000|2021-02-15 14:05:00|2038.31|2038.31|2037.25|2037.25|2038.31|2038.31|2037.03|2037.03|0
1613398200000|2021-02-15 14:10:00|2037.38|2037.38|2035.19|2035.19|2037.59|2037.59|2035.19|2035.19|0
1613398500000|2021-02-15 14:15:00|2035.13|2035.13|2034.57|2034.57|2035.13|2035.13|2034.46|2034.46|0
1613398800000|2021-02-15 14:20:00|2034.78|2034.78|2034.9|2034.9|2035.27|2035.27|2034.58|2034.58|0
1613399100000|2021-02-15 14:25:00|2034.63|2034.63|2032.92|2032.92|2034.74|2034.74|2032.8|2032.8|0
1613399400000|2021-02-15 14:30:00|2032.99|2032.99|2033.35|2033.35|2033.96|2033.96|2032.92|2032.92|0
1613399700000|2021-02-15 14:35:00|2033.46|2033.46|2033.1|2033.1|2033.46|2033.46|2032.14|2032.14|0
1613400000000|2021-02-15 14:40:00|2033.31|2033.31|2032.95|2032.95|2033.74|2033.74|2032.95|2032.95|0
1613400300000|2021-02-15 14:45:00|2033.16|2033.16|2035.77|2035.77|2035.77|2035.77|2033.03|2033.03|0
1613400600000|2021-02-15 14:50:00|2035.67|2035.67|2035.53|2035.53|2036.6|2036.6|2035.28|2035.28|0
1613400900000|2021-02-15 14:55:00|2035.67|2035.67|2034.98|2034.98|2035.88|2035.88|2034.71|2034.71|0
1613401200000|2021-02-15 15:00:00|2034.76|2034.76|2034.39|2034.39|2034.81|2034.81|2033.31|2033.31|0
1613401500000|2021-02-15 15:05:00|2034.23|2034.23|2035.37|2035.37|2035.91|2035.91|2034.13|2034.13|0
1613401800000|2021-02-15 15:10:00|2035.43|2035.43|2034.92|2034.92|2035.7|2035.7|2034.46|2034.46|0
1613402100000|2021-02-15 15:15:00|2034.65|2034.65|2034.17|2034.17|2034.87|2034.87|2034.06|2034.06|0
1613402400000|2021-02-15 15:20:00|2034.07|2034.07|2035.18|2035.18|2035.19|2035.19|2034.07|2034.07|0
1613402700000|2021-02-15 15:25:00|2035.29|2035.29|2036.33|2036.33|2036.56|2036.56|2035.29|2035.29|0
1613403000000|2021-02-15 15:30:00|2036.44|2036.44|2035.77|2035.77|2037.2|2037.2|2035.77|2035.77|0
1613403300000|2021-02-15 15:35:00|2035.67|2035.67|2035.79|2035.79|2035.89|2035.89|2035.46|2035.46|0
1613403600000|2021-02-15 15:40:00|2036.23|2036.23|2036.56|2036.56|2036.56|2036.56|2035.85|2035.85|0
1613403900000|2021-02-15 15:45:00|2036.34|2036.34|2036.18|2036.18|2036.34|2036.34|2035.04|2035.04|0
1613404200000|2021-02-15 15:50:00|2036.29|2036.29|2036.64|2036.64|2036.64|2036.64|2035.17|2035.17|0
1613404500000|2021-02-15 15:55:00|2036.43|2036.43|2038.09|2038.09|2038.09|2038.09|2036.32|2036.32|0
1613404800000|2021-02-15 16:00:00|2038.19|2038.19|2037.31|2037.31|2038.73|2038.73|2036.78|2036.78|0
1613405100000|2021-02-15 16:05:00|2037.2|2037.2|2035.61|2035.61|2037.2|2037.2|2035.4|2035.4|0
1613405400000|2021-02-15 16:10:00|2035.73|2035.73|2036.71|2036.71|2036.8|2036.8|2035.73|2035.73|0
1613405700000|2021-02-15 16:15:00|2036.65|2036.65|2038.4|2038.4|2038.93|2038.93|2036.23|2036.23|0
1613406000000|2021-02-15 16:20:00|2038.29|2038.29|2037.63|2037.63|2039.11|2039.11|2037.33|2037.33|0
1613406300000|2021-02-15 16:25:00|2037.82|2037.82|2037.58|2037.58|2038.13|2038.13|2036.91|2036.91|0
1613463300000|2021-02-16 08:15:00|2039.27|2039.27|2037.73|2037.73|2039.87|2039.87|2037.33|2037.33|0
1613463600000|2021-02-16 08:20:00|2038.02|2038.02|2035.79|2035.79|2038.02|2038.02|2034.33|2034.33|0
1613463900000|2021-02-16 08:25:00|2035.38|2035.38|2037.39|2037.39|2037.39|2037.39|2034.87|2034.87|0
1613464200000|2021-02-16 08:30:00|2037.03|2037.03|2036.03|2036.03|2037.03|2037.03|2034.43|2034.43|0
1613464500000|2021-02-16 08:35:00|2035.77|2035.77|2038.33|2038.33|2038.33|2038.33|2035.77|2035.77|0
1613464800000|2021-02-16 08:40:00|2038.55|2038.55|2038.4|2038.4|2039.02|2039.02|2037.59|2037.59|0
1613465100000|2021-02-16 08:45:00|2038.5|2038.5|2037.92|2037.92|2039.16|2039.16|2037.48|2037.48|0
1613465400000|2021-02-16 08:50:00|2037.81|2037.81|2036.32|2036.32|2037.81|2037.81|2035.9|2035.9|0
1613465700000|2021-02-16 08:55:00|2036.12|2036.12|2037.46|2037.46|2037.46|2037.46|2035.91|2035.91|0
1613466000000|2021-02-16 09:00:00|2037.4|2037.4|2038.97|2038.97|2040.77|2040.77|2037.33|2037.33|0
1613466300000|2021-02-16 09:05:00|2039.08|2039.08|2038.37|2038.37|2039.15|2039.15|2037.59|2037.59|0
1613466600000|2021-02-16 09:10:00|2038.4|2038.4|2037.56|2037.56|2038.77|2038.77|2037.56|2037.56|0
1613466900000|2021-02-16 09:15:00|2037.5|2037.5|2038.32|2038.32|2039.01|2039.01|2037.37|2037.37|0
1613467200000|2021-02-16 09:20:00|2038.26|2038.26|2038.37|2038.37|2038.63|2038.63|2038|2038|0
1613467500000|2021-02-16 09:25:00|2038.16|2038.16|2039.32|2039.32|2039.32|2039.32|2037.96|2037.96|0
1613467800000|2021-02-16 09:30:00|2039.23|2039.23|2039.03|2039.03|2039.23|2039.23|2038.5|2038.5|0
1613468100000|2021-02-16 09:35:00|2039.24|2039.24|2040.7|2040.7|2040.73|2040.73|2039.17|2039.17|0
1613468400000|2021-02-16 09:40:00|2040.91|2040.91|2042.02|2042.02|2042.51|2042.51|2040.91|2040.91|0
1613468700000|2021-02-16 09:45:00|2041.75|2041.75|2041.98|2041.98|2042.4|2042.4|2041.48|2041.48|0
1613469000000|2021-02-16 09:50:00|2041.76|2041.76|2042.95|2042.95|2042.95|2042.95|2041.52|2041.52|0
1613469300000|2021-02-16 09:55:00|2043.17|2043.17|2043.77|2043.77|2043.98|2043.98|2042.27|2042.27|0
1613469600000|2021-02-16 10:00:00|2043.84|2043.84|2046.33|2046.33|2046.81|2046.81|2043.84|2043.84|0
1613469900000|2021-02-16 10:05:00|2046.07|2046.07|2044.51|2044.51|2046.07|2046.07|2043.86|2043.86|0
1613470200000|2021-02-16 10:10:00|2044.3|2044.3|2041.36|2041.36|2044.3|2044.3|2039.35|2039.35|0
1613470500000|2021-02-16 10:15:00|2041.17|2041.17|2041.55|2041.55|2041.65|2041.65|2041.08|2041.08|0
1613470800000|2021-02-16 10:20:00|2041.65|2041.65|2040.34|2040.34|2041.65|2041.65|2040.25|2040.25|0
1613471100000|2021-02-16 10:25:00|2040.23|2040.23|2038.62|2038.62|2040.26|2040.26|2038.62|2038.62|0
1613471400000|2021-02-16 10:30:00|2038.73|2038.73|2038.65|2038.65|2039.46|2039.46|2038.3|2038.3|0
1613471700000|2021-02-16 10:35:00|2038.58|2038.58|2038.19|2038.19|2039.26|2039.26|2036.67|2036.67|0
1613472000000|2021-02-16 10:40:00|2038.03|2038.03|2037.06|2037.06|2038.03|2038.03|2036.62|2036.62|0
1613472300000|2021-02-16 10:45:00|2036.99|2036.99|2035.08|2035.08|2037.11|2037.11|2035.08|2035.08|0
1613472600000|2021-02-16 10:50:00|2034.87|2034.87|2034.73|2034.73|2035.2|2035.2|2034.18|2034.18|0
1613472900000|2021-02-16 10:55:00|2034.82|2034.82|2035.02|2035.02|2035.24|2035.24|2033.95|2033.95|0
1613473200000|2021-02-16 11:00:00|2034.91|2034.91|2034.44|2034.44|2035.17|2035.17|2034.34|2034.34|0
1613473500000|2021-02-16 11:05:00|2034.48|2034.48|2034.97|2034.97|2035.41|2035.41|2033.66|2033.66|0
1613473800000|2021-02-16 11:10:00|2034.76|2034.76|2033.39|2033.39|2034.97|2034.97|2033.39|2033.39|0
1613474100000|2021-02-16 11:15:00|2033.17|2033.17|2032.82|2032.82|2033.37|2033.37|2032.5|2032.5|0
1613474400000|2021-02-16 11:20:00|2032.7|2032.7|2033.53|2033.53|2033.65|2033.65|2031.92|2031.92|0
1613474700000|2021-02-16 11:25:00|2033.44|2033.44|2034.5|2034.5|2034.84|2034.84|2033.44|2033.44|0
1613475000000|2021-02-16 11:30:00|2034.4|2034.4|2034.66|2034.66|2035.43|2035.43|2034.3|2034.3|0
1613475300000|2021-02-16 11:35:00|2034.4|2034.4|2034.35|2034.35|2034.52|2034.52|2033.92|2033.92|0
1613475600000|2021-02-16 11:40:00|2034.67|2034.67|2036.74|2036.74|2036.86|2036.86|2034.31|2034.31|0
1613475900000|2021-02-16 11:45:00|2036.64|2036.64|2036.33|2036.33|2036.77|2036.77|2036.11|2036.11|0
1613476200000|2021-02-16 11:50:00|2036.3|2036.3|2035.84|2035.84|2036.56|2036.56|2035.52|2035.52|0
1613476500000|2021-02-16 11:55:00|2035.95|2035.95|2036.26|2036.26|2036.26|2036.26|2035.47|2035.47|0
1613476800000|2021-02-16 12:00:00|2036.12|2036.12|2037.24|2037.24|2037.24|2037.24|2035.28|2035.28|0
1613477100000|2021-02-16 12:05:00|2037.35|2037.35|2039.65|2039.65|2039.87|2039.87|2037.35|2037.35|0
1613477400000|2021-02-16 12:10:00|2039.22|2039.22|2039.8|2039.8|2040.29|2040.29|2039.01|2039.01|0
1613477700000|2021-02-16 12:15:00|2039.47|2039.47|2039.65|2039.65|2040.61|2040.61|2039.19|2039.19|0
1613478000000|2021-02-16 12:20:00|2039.76|2039.76|2038.64|2038.64|2039.86|2039.86|2038.64|2038.64|0
1613478300000|2021-02-16 12:25:00|2038.53|2038.53|2038.26|2038.26|2038.88|2038.88|2038.16|2038.16|0
1613478600000|2021-02-16 12:30:00|2038.37|2038.37|2037.31|2037.31|2038.48|2038.48|2037.04|2037.04|0
1613478900000|2021-02-16 12:35:00|2037.43|2037.43|2038.52|2038.52|2038.52|2038.52|2037.43|2037.43|0
1613479200000|2021-02-16 12:40:00|2038.43|2038.43|2038.41|2038.41|2038.77|2038.77|2038.23|2038.23|0
1613479500000|2021-02-16 12:45:00|2038.63|2038.63|2039.22|2039.22|2039.24|2039.24|2038.63|2038.63|0
1613479800000|2021-02-16 12:50:00|2039.34|2039.34|2040.08|2040.08|2040.15|2040.15|2039.19|2039.19|0
1613480100000|2021-02-16 12:55:00|2040.05|2040.05|2038.48|2038.48|2040.15|2040.15|2038.48|2038.48|0
1613480400000|2021-02-16 13:00:00|2038.26|2038.26|2038.73|2038.73|2039.04|2039.04|2038.24|2038.24|0
1613480700000|2021-02-16 13:05:00|2038.76|2038.76|2039.29|2039.29|2039.71|2039.71|2038.76|2038.76|0
1613481000000|2021-02-16 13:10:00|2039.16|2039.16|2040.15|2040.15|2040.41|2040.41|2039.13|2039.13|0
1613481300000|2021-02-16 13:15:00|2040.26|2040.26|2039.61|2039.61|2041.22|2041.22|2039.61|2039.61|0
1613481600000|2021-02-16 13:20:00|2039.82|2039.82|2039.68|2039.68|2040.2|2040.2|2039.55|2039.55|0
1613481900000|2021-02-16 13:25:00|2039.46|2039.46|2038.57|2038.57|2039.46|2039.46|2038.34|2038.34|0
1613482200000|2021-02-16 13:30:00|2038.5|2038.5|2038.99|2038.99|2039.44|2039.44|2038.5|2038.5|0
1613482500000|2021-02-16 13:35:00|2038.87|2038.87|2038.88|2038.88|2038.88|2038.88|2038.08|2038.08|0
1613482800000|2021-02-16 13:40:00|2039.02|2039.02|2037.62|2037.62|2039.05|2039.05|2037.2|2037.2|0
1613483100000|2021-02-16 13:45:00|2037.52|2037.52|2040.35|2040.35|2040.35|2040.35|2037.52|2037.52|0
1613483400000|2021-02-16 13:50:00|2040.19|2040.19|2040.11|2040.11|2040.36|2040.36|2039.75|2039.75|0
1613483700000|2021-02-16 13:55:00|2040|2040|2039.77|2039.77|2040.33|2040.33|2038.86|2038.86|0
1613484000000|2021-02-16 14:00:00|2039.67|2039.67|2038.12|2038.12|2039.8|2039.8|2037.88|2037.88|0
1613484300000|2021-02-16 14:05:00|2038.33|2038.33|2038.35|2038.35|2039.02|2039.02|2038.17|2038.17|0
1613484600000|2021-02-16 14:10:00|2038.56|2038.56|2038.09|2038.09|2038.67|2038.67|2038.09|2038.09|0
1613484900000|2021-02-16 14:15:00|2038.31|2038.31|2038.55|2038.55|2039.13|2039.13|2037.43|2037.43|0
1613485200000|2021-02-16 14:20:00|2038.11|2038.11|2037.78|2037.78|2038.41|2038.41|2037.57|2037.57|0
1613485500000|2021-02-16 14:25:00|2037.9|2037.9|2036.13|2036.13|2038.05|2038.05|2035.93|2035.93|0
1613485800000|2021-02-16 14:30:00|2036.23|2036.23|2037.5|2037.5|2037.66|2037.66|2035.69|2035.69|0
1613486100000|2021-02-16 14:35:00|2037.61|2037.61|2035.05|2035.05|2038.01|2038.01|2034.89|2034.89|0
1613486400000|2021-02-16 14:40:00|2034.94|2034.94|2033.72|2033.72|2035.08|2035.08|2033.56|2033.56|0
1613486700000|2021-02-16 14:45:00|2033.85|2033.85|2036.17|2036.17|2036.96|2036.96|2033.85|2033.85|0
1613487000000|2021-02-16 14:50:00|2036.06|2036.06|2033.65|2033.65|2036.06|2036.06|2033.65|2033.65|0
1613487300000|2021-02-16 14:55:00|2033.75|2033.75|2033.54|2033.54|2034.32|2034.32|2033.3|2033.3|0
1613487600000|2021-02-16 15:00:00|2033.64|2033.64|2034.33|2034.33|2034.33|2034.33|2033|2033|0
1613487900000|2021-02-16 15:05:00|2034.6|2034.6|2036.38|2036.38|2036.59|2036.59|2034.6|2034.6|0
1613488200000|2021-02-16 15:10:00|2035.84|2035.84|2034.61|2034.61|2036.38|2036.38|2034.61|2034.61|0
1613488500000|2021-02-16 15:15:00|2034.47|2034.47|2034.69|2034.69|2035.35|2035.35|2033.72|2033.72|0
1613488800000|2021-02-16 15:20:00|2034.49|2034.49|2033.87|2033.87|2035.45|2035.45|2033.59|2033.59|0
1613489100000|2021-02-16 15:25:00|2034.14|2034.14|2034.99|2034.99|2034.99|2034.99|2033.6|2033.6|0
1613489400000|2021-02-16 15:30:00|2034.78|2034.78|2035.38|2035.38|2035.38|2035.38|2034.46|2034.46|0
1613489700000|2021-02-16 15:35:00|2035.7|2035.7|2036.02|2036.02|2037.28|2037.28|2034.64|2034.64|0
1613490000000|2021-02-16 15:40:00|2035.91|2035.91|2036.17|2036.17|2038.11|2038.11|2035.91|2035.91|0
1613490300000|2021-02-16 15:45:00|2036.31|2036.31|2032.97|2032.97|2036.45|2036.45|2032.91|2032.91|0
1613490600000|2021-02-16 15:50:00|2032.86|2032.86|2032.71|2032.71|2032.93|2032.93|2031.39|2031.39|0
1613490900000|2021-02-16 15:55:00|2032.83|2032.83|2033.62|2033.62|2033.73|2033.73|2032.3|2032.3|0
1613491200000|2021-02-16 16:00:00|2033.51|2033.51|2030.62|2030.62|2033.51|2033.51|2030.62|2030.62|0
1613491500000|2021-02-16 16:05:00|2030.66|2030.66|2025.35|2025.35|2030.66|2030.66|2025.35|2025.35|0
1613491800000|2021-02-16 16:10:00|2025.38|2025.38|2023.66|2023.66|2025.52|2025.52|2022.41|2022.41|0
1613492100000|2021-02-16 16:15:00|2023.53|2023.53|2024.73|2024.73|2025.36|2025.36|2023.17|2023.17|0
1613492400000|2021-02-16 16:20:00|2024.87|2024.87|2024.79|2024.79|2025.53|2025.53|2024.43|2024.43|0
1613492700000|2021-02-16 16:25:00|2024.91|2024.91|2023.98|2023.98|2025.01|2025.01|2023.23|2023.23|0
1613549700000|2021-02-17 08:15:00|2014.86|2014.86|2013.53|2013.53|2016.34|2016.34|2012.32|2012.32|0
1613550000000|2021-02-17 08:20:00|2013.44|2013.44|2011.33|2011.33|2013.77|2013.77|2011|2011|0
1613550300000|2021-02-17 08:25:00|2011.43|2011.43|2012.9|2012.9|2013.47|2013.47|2010.47|2010.47|0
1613550600000|2021-02-17 08:30:00|2013.22|2013.22|2010.61|2010.61|2013.87|2013.87|2010.12|2010.12|0
1613550900000|2021-02-17 08:35:00|2010.51|2010.51|2010.01|2010.01|2010.51|2010.51|2009.06|2009.06|0
1613551200000|2021-02-17 08:40:00|2010.07|2010.07|2009.66|2009.66|2010.97|2010.97|2009.44|2009.44|0
1613551500000|2021-02-17 08:45:00|2009.77|2009.77|2011.95|2011.95|2011.95|2011.95|2009.58|2009.58|0
1613551800000|2021-02-17 08:50:00|2012.06|2012.06|2012.15|2012.15|2013.28|2013.28|2011.65|2011.65|0
1613552100000|2021-02-17 08:55:00|2012.26|2012.26|2008.78|2008.78|2012.26|2012.26|2008.22|2008.22|0
1613552400000|2021-02-17 09:00:00|2008.94|2008.94|2011.53|2011.53|2011.64|2011.64|2008.94|2008.94|0
1613552700000|2021-02-17 09:05:00|2011.74|2011.74|2006.39|2006.39|2011.95|2011.95|2006.39|2006.39|0
1613553000000|2021-02-17 09:10:00|2006.18|2006.18|2006.91|2006.91|2007.78|2007.78|2005.96|2005.96|0
1613553300000|2021-02-17 09:15:00|2006.84|2006.84|2007.49|2007.49|2007.49|2007.49|2006.01|2006.01|0
1613553600000|2021-02-17 09:20:00|2006.96|2006.96|2005.89|2005.89|2007.36|2007.36|2005.51|2005.51|0
1613553900000|2021-02-17 09:25:00|2005.75|2005.75|2006.25|2006.25|2006.55|2006.55|2005.04|2005.04|0
1613554200000|2021-02-17 09:30:00|2006.21|2006.21|2003.87|2003.87|2007.33|2007.33|2003.76|2003.76|0
1613554500000|2021-02-17 09:35:00|2004.15|2004.15|2004.9|2004.9|2004.9|2004.9|2003.65|2003.65|0
1613554800000|2021-02-17 09:40:00|2004.93|2004.93|2007.42|2007.42|2007.42|2007.42|2004.93|2004.93|0
1613555100000|2021-02-17 09:45:00|2007.26|2007.26|2005.9|2005.9|2007.39|2007.39|2005.9|2005.9|0
1613555400000|2021-02-17 09:50:00|2006.01|2006.01|2005.44|2005.44|2006.28|2006.28|2005.15|2005.15|0
1613555700000|2021-02-17 09:55:00|2005.22|2005.22|2005.1|2005.1|2005.43|2005.43|2004.35|2004.35|0
1613556000000|2021-02-17 10:00:00|2005|2005|2006.55|2006.55|2006.62|2006.62|2005|2005|0
1613556300000|2021-02-17 10:05:00|2006.33|2006.33|2002.58|2002.58|2006.33|2006.33|2002.37|2002.37|0
1613556600000|2021-02-17 10:10:00|2002.7|2002.7|2002.69|2002.69|2003.42|2003.42|2001.59|2001.59|0
1613556900000|2021-02-17 10:15:00|2002.48|2002.48|2005.59|2005.59|2006.13|2006.13|2002.48|2002.48|0
1613557200000|2021-02-17 10:20:00|2005.7|2005.7|2004.78|2004.78|2006.21|2006.21|2004.78|2004.78|0
1613557500000|2021-02-17 10:25:00|2004.57|2004.57|2004.38|2004.38|2005.17|2005.17|2004.33|2004.33|0
1613557800000|2021-02-17 10:30:00|2004.17|2004.17|2005.07|2005.07|2005.07|2005.07|2004.17|2004.17|0
1613558100000|2021-02-17 10:35:00|2005.29|2005.29|2004.01|2004.01|2005.73|2005.73|2004.01|2004.01|0
1613558400000|2021-02-17 10:40:00|2004.22|2004.22|2004.97|2004.97|2005.1|2005.1|2004.22|2004.22|0
1613558700000|2021-02-17 10:45:00|2005.08|2005.08|2004.48|2004.48|2005.32|2005.32|2004.45|2004.45|0
1613559000000|2021-02-17 10:50:00|2004.7|2004.7|2000.23|2000.23|2004.76|2004.76|2000.23|2000.23|0
1613559300000|2021-02-17 10:55:00|2000.13|2000.13|1999.29|1999.29|2000.13|2000.13|1998.8|1998.8|0
1613559600000|2021-02-17 11:00:00|1999.41|1999.41|1998.86|1998.86|1999.41|1999.41|1998.17|1998.17|0
1613559900000|2021-02-17 11:05:00|1998.73|1998.73|1998.73|1998.73|1999.27|1999.27|1998.73|1998.73|0
1613560200000|2021-02-17 11:10:00|1998.76|1998.76|2000.41|2000.41|2001.39|2001.39|1998.76|1998.76|0
1613560500000|2021-02-17 11:15:00|2000.2|2000.2|1999.06|1999.06|2000.44|2000.44|1999.06|1999.06|0
1613560800000|2021-02-17 11:20:00|1998.95|1998.95|2000.4|2000.4|2000.4|2000.4|1998.62|1998.62|0
1613561100000|2021-02-17 11:25:00|2000.29|2000.29|1999.19|1999.19|2000.29|2000.29|1998.35|1998.35|0
1613561400000|2021-02-17 11:30:00|1999.23|1999.23|2001.01|2001.01|2001.12|2001.12|1999.23|1999.23|0
1613561700000|2021-02-17 11:35:00|2001.22|2001.22|2002.7|2002.7|2002.94|2002.94|2001.19|2001.19|0
1613562000000|2021-02-17 11:40:00|2002.28|2002.28|2002.36|2002.36|2003|2003|2002.04|2002.04|0
1613562300000|2021-02-17 11:45:00|2002.5|2002.5|2002.25|2002.25|2002.6|2002.6|2001.36|2001.36|0
1613562600000|2021-02-17 11:50:00|2002.52|2002.52|2002.6|2002.6|2002.82|2002.82|2002.1|2002.1|0
1613562900000|2021-02-17 11:55:00|2002.27|2002.27|2002.62|2002.62|2002.84|2002.84|2002.09|2002.09|0
1613563200000|2021-02-17 12:00:00|2002.72|2002.72|2003.59|2003.59|2003.8|2003.8|2002.43|2002.43|0
1613563500000|2021-02-17 12:05:00|2003.7|2003.7|2002.89|2002.89|2003.8|2003.8|2002.89|2002.89|0
1613563800000|2021-02-17 12:10:00|2002.78|2002.78|2001.97|2001.97|2002.78|2002.78|2001.61|2001.61|0
1613564100000|2021-02-17 12:15:00|2001.86|2001.86|2001.83|2001.83|2002.08|2002.08|2000.94|2000.94|0
1613564400000|2021-02-17 12:20:00|2001.73|2001.73|2002.23|2002.23|2002.44|2002.44|2001.13|2001.13|0
1613564700000|2021-02-17 12:25:00|2002.34|2002.34|2003.31|2003.31|2003.53|2003.53|2002.34|2002.34|0
1613565000000|2021-02-17 12:30:00|2003.1|2003.1|2002.73|2002.73|2003.1|2003.1|2002.37|2002.37|0
1613565300000|2021-02-17 12:35:00|2002.84|2002.84|2002.42|2002.42|2003.15|2003.15|2002.2|2002.2|0
1613565600000|2021-02-17 12:40:00|2002.53|2002.53|2003.7|2003.7|2003.73|2003.73|2002.53|2002.53|0
1613565900000|2021-02-17 12:45:00|2003.63|2003.63|2004.7|2004.7|2005.3|2005.3|2003.63|2003.63|0
1613566200000|2021-02-17 12:50:00|2004.56|2004.56|2004.58|2004.58|2004.58|2004.58|2003.76|2003.76|0
1613566500000|2021-02-17 12:55:00|2004.79|2004.79|2005.45|2005.45|2005.45|2005.45|2004.79|2004.79|0
1613566800000|2021-02-17 13:00:00|2005.34|2005.34|2004.88|2004.88|2005.34|2005.34|2004.64|2004.64|0
1613567100000|2021-02-17 13:05:00|2004.75|2004.75|2004.62|2004.62|2004.78|2004.78|2004.42|2004.42|0
1613567400000|2021-02-17 13:10:00|2004.51|2004.51|2004.35|2004.35|2005.03|2005.03|2004.27|2004.27|0
1613567700000|2021-02-17 13:15:00|2004.08|2004.08|2003.99|2003.99|2005.05|2005.05|2003.97|2003.97|0
1613568000000|2021-02-17 13:20:00|2003.89|2003.89|2004.44|2004.44|2004.56|2004.56|2003.89|2003.89|0
1613568300000|2021-02-17 13:25:00|2004.55|2004.55|2004.3|2004.3|2005.18|2005.18|2003.93|2003.93|0
1613568600000|2021-02-17 13:30:00|2004.52|2004.52|2005.62|2005.62|2005.85|2005.85|2004.52|2004.52|0
1613568900000|2021-02-17 13:35:00|2005.59|2005.59|2005.62|2005.62|2005.94|2005.94|2005.17|2005.17|0
1613569200000|2021-02-17 13:40:00|2005.51|2005.51|2004.39|2004.39|2006.2|2006.2|2004.17|2004.17|0
1613569500000|2021-02-17 13:45:00|2004.25|2004.25|2005.01|2005.01|2005.01|2005.01|2004.03|2004.03|0
1613569800000|2021-02-17 13:50:00|2004.88|2004.88|2005.88|2005.88|2005.88|2005.88|2004.66|2004.66|0
1613570100000|2021-02-17 13:55:00|2006.31|2006.31|2006.53|2006.53|2006.64|2006.64|2006.09|2006.09|0
1613570400000|2021-02-17 14:00:00|2006.31|2006.31|2006.41|2006.41|2006.51|2006.51|2005.77|2005.77|0
1613570700000|2021-02-17 14:05:00|2006.3|2006.3|2005.32|2005.32|2006.3|2006.3|2005.32|2005.32|0
1613571000000|2021-02-17 14:10:00|2005.43|2005.43|2004.64|2004.64|2006.5|2006.5|2004.36|2004.36|0
1613571300000|2021-02-17 14:15:00|2004.4|2004.4|2006.67|2006.67|2007.85|2007.85|2004.28|2004.28|0
1613571600000|2021-02-17 14:20:00|2006.87|2006.87|2006|2006|2007.06|2007.06|2005.58|2005.58|0
1613571900000|2021-02-17 14:25:00|2005.94|2005.94|2004.98|2004.98|2006.75|2006.75|2004.98|2004.98|0
1613572200000|2021-02-17 14:30:00|2004.87|2004.87|2003.7|2003.7|2005.19|2005.19|2002.54|2002.54|0
1613572500000|2021-02-17 14:35:00|2003.67|2003.67|2001.72|2001.72|2005.13|2005.13|2001.72|2001.72|0
1613572800000|2021-02-17 14:40:00|2001.69|2001.69|2001.58|2001.58|2002.32|2002.32|2000.97|2000.97|0
1613573100000|2021-02-17 14:45:00|2001.44|2001.44|2003.6|2003.6|2003.6|2003.6|2001.21|2001.21|0
1613573400000|2021-02-17 14:50:00|2003.73|2003.73|2001.73|2001.73|2004.35|2004.35|2001.56|2001.56|0
1613573700000|2021-02-17 14:55:00|2002.01|2002.01|2000.51|2000.51|2003.44|2003.44|2000.09|2000.09|0
1613574000000|2021-02-17 15:00:00|2000.39|2000.39|1999.74|1999.74|2002.88|2002.88|1999.64|1999.64|0
1613574300000|2021-02-17 15:05:00|1999.97|1999.97|2002.09|2002.09|2002.19|2002.19|1998.39|1998.39|0
1613574600000|2021-02-17 15:10:00|2002.03|2002.03|1999.56|1999.56|2002.1|2002.1|1999.56|1999.56|0
1613574900000|2021-02-17 15:15:00|1999.42|1999.42|1998.9|1998.9|1999.69|1999.69|1998.37|1998.37|0
1613575200000|2021-02-17 15:20:00|1999.06|1999.06|1999.62|1999.62|2000.43|2000.43|1998.81|1998.81|0
1613575500000|2021-02-17 15:25:00|1999.83|1999.83|1995.76|1995.76|2000.06|2000.06|1995.49|1995.49|0
1613575800000|2021-02-17 15:30:00|1995.65|1995.65|1992.12|1992.12|1995.85|1995.85|1992.02|1992.02|0
1613576100000|2021-02-17 15:35:00|1992.23|1992.23|1993.8|1993.8|1993.92|1993.92|1992.23|1992.23|0
1613576400000|2021-02-17 15:40:00|1993.91|1993.91|1994.08|1994.08|1994.3|1994.3|1992.94|1992.94|0
1613576700000|2021-02-17 15:45:00|1994.19|1994.19|1996.33|1996.33|1996.33|1996.33|1993.87|1993.87|0
1613577000000|2021-02-17 15:50:00|1996.21|1996.21|1997.61|1997.61|1998.31|1998.31|1995.93|1995.93|0
1613577300000|2021-02-17 15:55:00|1997.68|1997.68|1995.99|1995.99|1998.11|1998.11|1995.99|1995.99|0
1613577600000|2021-02-17 16:00:00|1995.89|1995.89|1995.01|1995.01|1996.33|1996.33|1995.01|1995.01|0
1613577900000|2021-02-17 16:05:00|1994.91|1994.91|1994.9|1994.9|1995.66|1995.66|1994.08|1994.08|0
1613578200000|2021-02-17 16:10:00|1994.83|1994.83|1994.38|1994.38|1994.83|1994.83|1993.74|1993.74|0
1613578500000|2021-02-17 16:15:00|1994.28|1994.28|1993.31|1993.31|1994.28|1994.28|1993.2|1993.2|0
1613578800000|2021-02-17 16:20:00|1993.2|1993.2|1995.68|1995.68|1996.02|1996.02|1993.2|1993.2|0
1613579100000|2021-02-17 16:25:00|1995.59|1995.59|1996.11|1996.11|1997.93|1997.93|1995.09|1995.09|0
1613636100000|2021-02-18 08:15:00|2015.07|2015.07|2012.87|2012.87|2015.58|2015.58|2011.51|2011.51|0
1613636400000|2021-02-18 08:20:00|2012.93|2012.93|2016.39|2016.39|2016.39|2016.39|2011.91|2011.91|0
1613636700000|2021-02-18 08:25:00|2016.49|2016.49|2013.15|2013.15|2017.04|2017.04|2013.15|2013.15|0
1613637000000|2021-02-18 08:30:00|2012.87|2012.87|2014.21|2014.21|2014.21|2014.21|2012.46|2012.46|0
1613637300000|2021-02-18 08:35:00|2014.42|2014.42|2018.46|2018.46|2018.46|2018.46|2014.42|2014.42|0
1613637600000|2021-02-18 08:40:00|2018.67|2018.67|2021.44|2021.44|2022.21|2022.21|2018.29|2018.29|0
1613637900000|2021-02-18 08:45:00|2021.55|2021.55|2025.21|2025.21|2025.21|2025.21|2020.31|2020.31|0
1613638200000|2021-02-18 08:50:00|2025.31|2025.31|2024.31|2024.31|2025.76|2025.76|2022.9|2022.9|0
1613638500000|2021-02-18 08:55:00|2024.73|2024.73|2024.7|2024.7|2025.27|2025.27|2023.82|2023.82|0
1613638800000|2021-02-18 09:00:00|2024.92|2024.92|2023.65|2023.65|2024.92|2024.92|2023.65|2023.65|0
1613639100000|2021-02-18 09:05:00|2023.56|2023.56|2023.87|2023.87|2024.23|2024.23|2023.56|2023.56|0
1613639400000|2021-02-18 09:10:00|2023.66|2023.66|2022.5|2022.5|2023.85|2023.85|2021.98|2021.98|0
1613639700000|2021-02-18 09:15:00|2022.3|2022.3|2022.72|2022.72|2022.87|2022.87|2021.99|2021.99|0
1613640000000|2021-02-18 09:20:00|2022.51|2022.51|2021.35|2021.35|2022.6|2022.6|2021.35|2021.35|0
1613640300000|2021-02-18 09:25:00|2021.25|2021.25|2021.9|2021.9|2022.08|2022.08|2020.08|2020.08|0
1613640600000|2021-02-18 09:30:00|2021.79|2021.79|2020.19|2020.19|2021.79|2021.79|2020.19|2020.19|0
1613640900000|2021-02-18 09:35:00|2019.76|2019.76|2021.81|2021.81|2021.81|2021.81|2019.65|2019.65|0
1613641200000|2021-02-18 09:40:00|2022.02|2022.02|2021.26|2021.26|2022.42|2022.42|2021.26|2021.26|0
1613641500000|2021-02-18 09:45:00|2021.47|2021.47|2020.53|2020.53|2021.47|2021.47|2020.18|2020.18|0
1613641800000|2021-02-18 09:50:00|2020.74|2020.74|2021.12|2021.12|2021.12|2021.12|2020.37|2020.37|0
1613642100000|2021-02-18 09:55:00|2021.33|2021.33|2022.38|2022.38|2023.12|2023.12|2021.13|2021.13|0
1613642400000|2021-02-18 10:00:00|2022.17|2022.17|2023.46|2023.46|2023.46|2023.46|2021.71|2021.71|0
1613642700000|2021-02-18 10:05:00|2023.35|2023.35|2024.16|2024.16|2024.25|2024.25|2022.78|2022.78|0
1613643000000|2021-02-18 10:10:00|2024.58|2024.58|2025.11|2025.11|2025.11|2025.11|2023.82|2023.82|0
1613643300000|2021-02-18 10:15:00|2025.01|2025.01|2023.93|2023.93|2025.84|2025.84|2023.72|2023.72|0
1613643600000|2021-02-18 10:20:00|2023.6|2023.6|2022.84|2022.84|2023.6|2023.6|2022.59|2022.59|0
1613643900000|2021-02-18 10:25:00|2022.9|2022.9|2022.8|2022.8|2023.44|2023.44|2022.61|2022.61|0
1613644200000|2021-02-18 10:30:00|2022.58|2022.58|2024.62|2024.62|2024.62|2024.62|2022.18|2022.18|0
1613644500000|2021-02-18 10:35:00|2024.72|2024.72|2023.6|2023.6|2025.15|2025.15|2023.53|2023.53|0
1613644800000|2021-02-18 10:40:00|2023.5|2023.5|2021.92|2021.92|2023.5|2023.5|2021.92|2021.92|0
1613645100000|2021-02-18 10:45:00|2021.7|2021.7|2022.67|2022.67|2022.67|2022.67|2020.23|2020.23|0
1613645400000|2021-02-18 10:50:00|2022.46|2022.46|2021.08|2021.08|2022.46|2022.46|2021.08|2021.08|0
1613645700000|2021-02-18 10:55:00|2021.29|2021.29|2019.83|2019.83|2021.51|2021.51|2019.75|2019.75|0
1613646000000|2021-02-18 11:00:00|2019.5|2019.5|2018.38|2018.38|2020.31|2020.31|2018.38|2018.38|0
1613646300000|2021-02-18 11:05:00|2018.27|2018.27|2019.63|2019.63|2020.1|2020.1|2018.12|2018.12|0
1613646600000|2021-02-18 11:10:00|2019.41|2019.41|2019.58|2019.58|2019.99|2019.99|2019.09|2019.09|0
1613646900000|2021-02-18 11:15:00|2018.95|2018.95|2019.35|2019.35|2019.96|2019.96|2018.95|2018.95|0
1613647200000|2021-02-18 11:20:00|2019.47|2019.47|2020.05|2020.05|2020.05|2020.05|2017.57|2017.57|0
1613647500000|2021-02-18 11:25:00|2019.91|2019.91|2019.35|2019.35|2020.66|2020.66|2019.35|2019.35|0
1613647800000|2021-02-18 11:30:00|2019.56|2019.56|2016.58|2016.58|2019.57|2019.57|2016.36|2016.36|0
1613648100000|2021-02-18 11:35:00|2016.36|2016.36|2017.41|2017.41|2017.41|2017.41|2015.08|2015.08|0
1613648400000|2021-02-18 11:40:00|2017.3|2017.3|2017.37|2017.37|2017.69|2017.69|2016.42|2016.42|0
1613648700000|2021-02-18 11:45:00|2017.47|2017.47|2017.8|2017.8|2018.01|2018.01|2016.69|2016.69|0
1613649000000|2021-02-18 11:50:00|2018.01|2018.01|2017.96|2017.96|2018.17|2018.17|2017.58|2017.58|0
1613649300000|2021-02-18 11:55:00|2017.85|2017.85|2017.25|2017.25|2017.95|2017.95|2016.04|2016.04|0
1613649600000|2021-02-18 12:00:00|2017.15|2017.15|2016.6|2016.6|2017.76|2017.76|2016.6|2016.6|0
1613649900000|2021-02-18 12:05:00|2016.71|2016.71|2016.41|2016.41|2017.58|2017.58|2016.41|2016.41|0
1613650200000|2021-02-18 12:10:00|2016.51|2016.51|2018.43|2018.43|2018.43|2018.43|2016.3|2016.3|0
1613650500000|2021-02-18 12:15:00|2018.23|2018.23|2017.8|2017.8|2018.39|2018.39|2017.8|2017.8|0
1613650800000|2021-02-18 12:20:00|2018.22|2018.22|2019.44|2019.44|2019.94|2019.94|2018.22|2018.22|0
1613651100000|2021-02-18 12:25:00|2019.65|2019.65|2020.82|2020.82|2021.43|2021.43|2019.65|2019.65|0
1613651400000|2021-02-18 12:30:00|2020.6|2020.6|2020.49|2020.49|2020.6|2020.6|2019.82|2019.82|0
1613651700000|2021-02-18 12:35:00|2020.6|2020.6|2018.81|2018.81|2020.9|2020.9|2018.81|2018.81|0
1613652000000|2021-02-18 12:40:00|2018.6|2018.6|2018.11|2018.11|2018.71|2018.71|2017.46|2017.46|0
1613652300000|2021-02-18 12:45:00|2017.9|2017.9|2017.86|2017.86|2018.33|2018.33|2017.73|2017.73|0
1613652600000|2021-02-18 12:50:00|2017.75|2017.75|2016.21|2016.21|2017.75|2017.75|2016.21|2016.21|0
1613652900000|2021-02-18 12:55:00|2015.97|2015.97|2016.14|2016.14|2016.37|2016.37|2014.97|2014.97|0
1613653200000|2021-02-18 13:00:00|2016.03|2016.03|2016.91|2016.91|2017.02|2017.02|2016.03|2016.03|0
1613653500000|2021-02-18 13:05:00|2017.03|2017.03|2015.17|2015.17|2017.14|2017.14|2015.17|2015.17|0
1613653800000|2021-02-18 13:10:00|2015.44|2015.44|2013.69|2013.69|2015.44|2015.44|2013.69|2013.69|0
1613654100000|2021-02-18 13:15:00|2013.79|2013.79|2012.73|2012.73|2013.83|2013.83|2012.73|2012.73|0
1613654400000|2021-02-18 13:20:00|2012.37|2012.37|2012.92|2012.92|2012.92|2012.92|2012.05|2012.05|0
1613654700000|2021-02-18 13:25:00|2012.71|2012.71|2012.72|2012.72|2013.75|2013.75|2012.42|2012.42|0
1613655000000|2021-02-18 13:30:00|2012.93|2012.93|2011.64|2011.64|2013.29|2013.29|2011.41|2011.41|0
1613655300000|2021-02-18 13:35:00|2011.42|2011.42|2009.43|2009.43|2012.06|2012.06|2009.43|2009.43|0
1613655600000|2021-02-18 13:40:00|2009.13|2009.13|2008.44|2008.44|2009.36|2009.36|2008.31|2008.31|0
1613655900000|2021-02-18 13:45:00|2008.34|2008.34|2006.67|2006.67|2008.34|2008.34|2006.5|2006.5|0
1613656200000|2021-02-18 13:50:00|2006.64|2006.64|2005.3|2005.3|2006.64|2006.64|2004.92|2004.92|0
1613656500000|2021-02-18 13:55:00|2005.17|2005.17|2004.5|2004.5|2005.17|2005.17|2004.5|2004.5|0
1613656800000|2021-02-18 14:00:00|2004.4|2004.4|2003.36|2003.36|2004.4|2004.4|2001.99|2001.99|0
1613657100000|2021-02-18 14:05:00|2003.58|2003.58|2002.72|2002.72|2003.58|2003.58|2002.54|2002.54|0
1613657400000|2021-02-18 14:10:00|2002.62|2002.62|2001.9|2001.9|2003.52|2003.52|2001.9|2001.9|0
1613657700000|2021-02-18 14:15:00|2001.78|2001.78|2002.16|2002.16|2002.26|2002.26|2001.14|2001.14|0
1613658000000|2021-02-18 14:20:00|2002.26|2002.26|2004.05|2004.05|2004.05|2004.05|2001.9|2001.9|0
1613658300000|2021-02-18 14:25:00|2003.94|2003.94|2003.8|2003.8|2004.27|2004.27|2003.55|2003.55|0
1613658600000|2021-02-18 14:30:00|2003.68|2003.68|2005.62|2005.62|2006.05|2006.05|2003.26|2003.26|0
1613658900000|2021-02-18 14:35:00|2005.72|2005.72|2004.61|2004.61|2006.01|2006.01|2004.61|2004.61|0
1613659200000|2021-02-18 14:40:00|2004.58|2004.58|2004.95|2004.95|2006.61|2006.61|2004.25|2004.25|0
1613659500000|2021-02-18 14:45:00|2004.61|2004.61|2007.76|2007.76|2007.77|2007.77|2004.61|2004.61|0
1613659800000|2021-02-18 14:50:00|2007.97|2007.97|2006.26|2006.26|2007.97|2007.97|2006.2|2006.2|0
1613660100000|2021-02-18 14:55:00|2006.37|2006.37|2008.3|2008.3|2008.33|2008.33|2005.84|2005.84|0
1613660400000|2021-02-18 15:00:00|2008.17|2008.17|2008.76|2008.76|2009.29|2009.29|2007.9|2007.9|0
1613660700000|2021-02-18 15:05:00|2008.55|2008.55|2004.7|2004.7|2008.69|2008.69|2004.49|2004.49|0
1613661000000|2021-02-18 15:10:00|2004.81|2004.81|2006.46|2006.46|2006.74|2006.74|2004.25|2004.25|0
1613661300000|2021-02-18 15:15:00|2006.67|2006.67|2005.22|2005.22|2007.41|2007.41|2004.49|2004.49|0
1613661600000|2021-02-18 15:20:00|2005.16|2005.16|2003.34|2003.34|2005.45|2005.45|2003.28|2003.28|0
1613661900000|2021-02-18 15:25:00|2003.28|2003.28|2003.7|2003.7|2003.7|2003.7|2001.56|2001.56|0
1613662200000|2021-02-18 15:30:00|2003.84|2003.84|2004.16|2004.16|2004.37|2004.37|2002.9|2002.9|0
1613662500000|2021-02-18 15:35:00|2004.37|2004.37|2007.09|2007.09|2007.6|2007.6|2004.22|2004.22|0
1613662800000|2021-02-18 15:40:00|2007.2|2007.2|2006.84|2006.84|2007.27|2007.27|2006.14|2006.14|0
1613663100000|2021-02-18 15:45:00|2006.94|2006.94|2006.54|2006.54|2007.14|2007.14|2006|2006|0
1613663400000|2021-02-18 15:50:00|2006.74|2006.74|2006.96|2006.96|2007.48|2007.48|2006.46|2006.46|0
1613663700000|2021-02-18 15:55:00|2006.93|2006.93|2008.82|2008.82|2008.85|2008.85|2006.72|2006.72|0
1613664000000|2021-02-18 16:00:00|2008.71|2008.71|2007.99|2007.99|2008.93|2008.93|2007.93|2007.93|0
1613664300000|2021-02-18 16:05:00|2008.1|2008.1|2006.61|2006.61|2008.9|2008.9|2006.54|2006.54|0
1613664600000|2021-02-18 16:10:00|2006.5|2006.5|2010.25|2010.25|2010.42|2010.42|2006.5|2006.5|0
1613664900000|2021-02-18 16:15:00|2010.04|2010.04|2009.65|2009.65|2011.72|2011.72|2008.55|2008.55|0
1613665200000|2021-02-18 16:20:00|2009.87|2009.87|2011.38|2011.38|2011.48|2011.48|2009.53|2009.53|0
1613665500000|2021-02-18 16:25:00|2011.42|2011.42|2009.44|2009.44|2012.39|2012.39|2009.44|2009.44|0
1613722500000|2021-02-19 08:15:00|2007.07|2007.07|2006.36|2006.36|2010.46|2010.46|2004.78|2004.78|0
1613722800000|2021-02-19 08:20:00|2007.2|2007.2|2008.4|2008.4|2009.34|2009.34|2007.01|2007.01|0
1613723100000|2021-02-19 08:25:00|2008.61|2008.61|2007.95|2007.95|2008.7|2008.7|2007.25|2007.25|0
1613723400000|2021-02-19 08:30:00|2007.73|2007.73|2007.23|2007.23|2009.64|2009.64|2006.26|2006.26|0
1613723700000|2021-02-19 08:35:00|2007.12|2007.12|2007.88|2007.88|2008.21|2008.21|2006.82|2006.82|0
1613724000000|2021-02-19 08:40:00|2007.98|2007.98|2006.98|2006.98|2008.84|2008.84|2006.76|2006.76|0
1613724300000|2021-02-19 08:45:00|2007.2|2007.2|2005.53|2005.53|2007.2|2007.2|2004.97|2004.97|0
1613724600000|2021-02-19 08:50:00|2005.74|2005.74|2006.22|2006.22|2006.51|2006.51|2004.88|2004.88|0
1613724900000|2021-02-19 08:55:00|2006.44|2006.44|2006.13|2006.13|2006.81|2006.81|2004.73|2004.73|0
1613725200000|2021-02-19 09:00:00|2005.92|2005.92|2005.71|2005.71|2006.92|2006.92|2004.06|2004.06|0
1613725500000|2021-02-19 09:05:00|2005.99|2005.99|2007.7|2007.7|2008.71|2008.71|2005.99|2005.99|0
1613725800000|2021-02-19 09:10:00|2007.61|2007.61|2007.49|2007.49|2007.71|2007.71|2007.17|2007.17|0
1613726100000|2021-02-19 09:15:00|2007.6|2007.6|2007.65|2007.65|2007.84|2007.84|2007.11|2007.11|0
1613726400000|2021-02-19 09:20:00|2007.76|2007.76|2006.02|2006.02|2008.22|2008.22|2005.99|2005.99|0
1613726700000|2021-02-19 09:25:00|2005.48|2005.48|2004.45|2004.45|2005.48|2005.48|2003.74|2003.74|0
1613727000000|2021-02-19 09:30:00|2004.67|2004.67|2006.95|2006.95|2006.95|2006.95|2004.13|2004.13|0
1613727300000|2021-02-19 09:35:00|2006.41|2006.41|2007.5|2007.5|2007.5|2007.5|2006.16|2006.16|0
1613727600000|2021-02-19 09:40:00|2007.72|2007.72|2006.19|2006.19|2007.93|2007.93|2006.19|2006.19|0
1613727900000|2021-02-19 09:45:00|2006.07|2006.07|2003.18|2003.18|2006.07|2006.07|2003.18|2003.18|0
1613728200000|2021-02-19 09:50:00|2003.29|2003.29|2003.75|2003.75|2003.85|2003.85|2002.64|2002.64|0
1613728500000|2021-02-19 09:55:00|2003.88|2003.88|2004.61|2004.61|2005.13|2005.13|2003.65|2003.65|0
1613728800000|2021-02-19 10:00:00|2004.48|2004.48|2004.24|2004.24|2004.48|2004.48|2003.97|2003.97|0
1613729100000|2021-02-19 10:05:00|2004.34|2004.34|2003.38|2003.38|2004.34|2004.34|2002.95|2002.95|0
1613729400000|2021-02-19 10:10:00|2003.29|2003.29|2003.17|2003.17|2003.57|2003.57|2003.17|2003.17|0
1613729700000|2021-02-19 10:15:00|2002.53|2002.53|2002.2|2002.2|2003.28|2003.28|2001.19|2001.19|0
1613730000000|2021-02-19 10:20:00|2001.87|2001.87|2001.43|2001.43|2001.87|2001.87|2000.97|2000.97|0
1613730300000|2021-02-19 10:25:00|2001.54|2001.54|2001.3|2001.3|2002.17|2002.17|2001.3|2001.3|0
1613730600000|2021-02-19 10:30:00|2001.09|2001.09|2000.98|2000.98|2001.42|2001.42|2000.84|2000.84|0
1613730900000|2021-02-19 10:35:00|2001.09|2001.09|2002.21|2002.21|2003.21|2003.21|2001.09|2001.09|0
1613731200000|2021-02-19 10:40:00|2002.11|2002.11|2002.94|2002.94|2003.25|2003.25|2002|2002|0
1613731500000|2021-02-19 10:45:00|2003.05|2003.05|2003.84|2003.84|2003.84|2003.84|2002.34|2002.34|0
1613731800000|2021-02-19 10:50:00|2003.63|2003.63|2004.05|2004.05|2004.48|2004.48|2003.3|2003.3|0
1613732100000|2021-02-19 10:55:00|2004.15|2004.15|2004.05|2004.05|2004.69|2004.69|2003.28|2003.28|0
1613732400000|2021-02-19 11:00:00|2003.96|2003.96|2000.3|2000.3|2003.96|2003.96|2000.3|2000.3|0
1613732700000|2021-02-19 11:05:00|2000.19|2000.19|1999.62|1999.62|2000.19|2000.19|1998.55|1998.55|0
1613733000000|2021-02-19 11:10:00|1999.41|1999.41|1997.55|1997.55|1999.41|1999.41|1996.83|1996.83|0
1613733300000|2021-02-19 11:15:00|1997.34|1997.34|1998.64|1998.64|1998.64|1998.64|1996.92|1996.92|0
1613733600000|2021-02-19 11:20:00|1998.75|1998.75|1999.21|1999.21|1999.75|1999.75|1998.63|1998.63|0
1613733900000|2021-02-19 11:25:00|1999.32|1999.32|2000.6|2000.6|2000.6|2000.6|1999.32|1999.32|0
1613734200000|2021-02-19 11:30:00|2000.38|2000.38|2000.11|2000.11|2001.38|2001.38|1999.89|1999.89|0
1613734500000|2021-02-19 11:35:00|1999.9|1999.9|1999.89|1999.89|2000.01|2000.01|1999.49|1999.49|0
1613734800000|2021-02-19 11:40:00|1999.78|1999.78|1999.64|1999.64|2000.48|2000.48|1999.53|1999.53|0
1613735100000|2021-02-19 11:45:00|1999.73|1999.73|1999.74|1999.74|2000.17|2000.17|1999.32|1999.32|0
1613735400000|2021-02-19 11:50:00|1999.71|1999.71|1999.9|1999.9|2000.11|2000.11|1999.69|1999.69|0
1613735700000|2021-02-19 11:55:00|1999.68|1999.68|1999.74|1999.74|2000.59|2000.59|1999.47|1999.47|0
1613736000000|2021-02-19 12:00:00|1999.63|1999.63|1999.98|1999.98|1999.98|1999.98|1999.03|1999.03|0
1613736300000|2021-02-19 12:05:00|2000.08|2000.08|2000.59|2000.59|2000.59|2000.59|1999.87|1999.87|0
1613736600000|2021-02-19 12:10:00|2000.49|2000.49|2000.19|2000.19|2000.49|2000.49|1999.94|1999.94|0
1613736900000|2021-02-19 12:15:00|2000.61|2000.61|2000.47|2000.47|2000.61|2000.61|2000.16|2000.16|0
1613737200000|2021-02-19 12:20:00|2000.36|2000.36|1999.39|1999.39|2000.57|2000.57|1999.39|1999.39|0
1613737500000|2021-02-19 12:25:00|1999.18|1999.18|1999.77|1999.77|2000.08|2000.08|1999.17|1999.17|0
1613737800000|2021-02-19 12:30:00|1999.67|1999.67|2000.55|2000.55|2000.8|2000.8|1999.67|1999.67|0
1613738100000|2021-02-19 12:35:00|2000.58|2000.58|2000.6|2000.6|2001.09|2001.09|2000.58|2000.58|0
1613738400000|2021-02-19 12:40:00|2000.47|2000.47|1999.38|1999.38|2000.47|2000.47|1999.37|1999.37|0
1613738700000|2021-02-19 12:45:00|1999.17|1999.17|1999.9|1999.9|2000.17|2000.17|1998.62|1998.62|0
1613739000000|2021-02-19 12:50:00|1999.76|1999.76|1999.09|1999.09|2000.18|2000.18|1999.09|1999.09|0
1613739300000|2021-02-19 12:55:00|1999.2|1999.2|1998.66|1998.66|1999.31|1999.31|1998.57|1998.57|0
1613739600000|2021-02-19 13:00:00|1998.56|1998.56|1997.35|1997.35|1998.66|1998.66|1997.24|1997.24|0
1613739900000|2021-02-19 13:05:00|1997.11|1997.11|1995.18|1995.18|1997.33|1997.33|1995.18|1995.18|0
1613740200000|2021-02-19 13:10:00|1995.4|1995.4|1995.99|1995.99|1996.52|1996.52|1995.4|1995.4|0
1613740500000|2021-02-19 13:15:00|1995.72|1995.72|1996.65|1996.65|1996.65|1996.65|1995.4|1995.4|0
1613740800000|2021-02-19 13:20:00|1996.85|1996.85|1996.91|1996.91|1997.38|1997.38|1996.41|1996.41|0
1613741100000|2021-02-19 13:25:00|1997.13|1997.13|1996.85|1996.85|1997.37|1997.37|1996.74|1996.74|0
1613741400000|2021-02-19 13:30:00|1996.95|1996.95|1997.47|1997.47|1997.86|1997.86|1996.84|1996.84|0
1613741700000|2021-02-19 13:35:00|1997.54|1997.54|1998.25|1998.25|1998.25|1998.25|1997.22|1997.22|0
1613742000000|2021-02-19 13:40:00|1998.57|1998.57|1999.72|1999.72|1999.72|1999.72|1998.47|1998.47|0
1613742300000|2021-02-19 13:45:00|1999.51|1999.51|1999.54|1999.54|1999.69|1999.69|1998.96|1998.96|0
1613742600000|2021-02-19 13:50:00|1999.64|1999.64|2000.37|2000.37|2000.37|2000.37|1999.52|1999.52|0
1613742900000|2021-02-19 13:55:00|2000.59|2000.59|2000.92|2000.92|2001.46|2001.46|2000.58|2000.58|0
1613743200000|2021-02-19 14:00:00|2001.13|2001.13|2000.38|2000.38|2001.36|2001.36|2000.38|2000.38|0
1613743500000|2021-02-19 14:05:00|2000.5|2000.5|2001.05|2001.05|2002.08|2002.08|2000.5|2000.5|0
1613743800000|2021-02-19 14:10:00|2000.95|2000.95|2002.62|2002.62|2003.24|2003.24|2000.57|2000.57|0
1613744100000|2021-02-19 14:15:00|2002.9|2002.9|2001.92|2001.92|2002.9|2002.9|2001.37|2001.37|0
1613744400000|2021-02-19 14:20:00|2001.71|2001.71|2001.95|2001.95|2002.76|2002.76|2001.71|2001.71|0
1613744700000|2021-02-19 14:25:00|2001.74|2001.74|2001.13|2001.13|2001.74|2001.74|2000.36|2000.36|0
1613745000000|2021-02-19 14:30:00|2001.07|2001.07|2000.32|2000.32|2001.48|2001.48|1999.88|1999.88|0
1613745300000|2021-02-19 14:35:00|2000.21|2000.21|1999.39|1999.39|2000.54|2000.54|1999.35|1999.35|0
1613745600000|2021-02-19 14:40:00|1999.29|1999.29|1998.8|1998.8|1999.89|1999.89|1997.91|1997.91|0
1613745900000|2021-02-19 14:45:00|1998.46|1998.46|1995.12|1995.12|1998.56|1998.56|1995.01|1995.01|0
1613746200000|2021-02-19 14:50:00|1995.34|1995.34|1996.71|1996.71|1997.14|1997.14|1995.34|1995.34|0
1613746500000|2021-02-19 14:55:00|1996.59|1996.59|1996.13|1996.13|1997.04|1997.04|1995.83|1995.83|0
1613746800000|2021-02-19 15:00:00|1996.35|1996.35|1994.6|1994.6|1996.35|1996.35|1994.44|1994.44|0
1613747100000|2021-02-19 15:05:00|1994.37|1994.37|1993.33|1993.33|1994.63|1994.63|1993.01|1993.01|0
1613747400000|2021-02-19 15:10:00|1993.36|1993.36|1991.55|1991.55|1994.01|1994.01|1991.11|1991.11|0
1613747700000|2021-02-19 15:15:00|1991.23|1991.23|1990.95|1990.95|1992|1992|1990.76|1990.76|0
1613748000000|2021-02-19 15:20:00|1990.84|1990.84|1993.09|1993.09|1993.12|1993.12|1990.55|1990.55|0
1613748300000|2021-02-19 15:25:00|1993.31|1993.31|1994.37|1994.37|1994.61|1994.61|1993.31|1993.31|0
1613748600000|2021-02-19 15:30:00|1994.15|1994.15|1993.53|1993.53|1994.3|1994.3|1992.95|1992.95|0
1613748900000|2021-02-19 15:35:00|1993.75|1993.75|1994.92|1994.92|1994.92|1994.92|1993.75|1993.75|0
1613749200000|2021-02-19 15:40:00|1995.03|1995.03|1994.99|1994.99|1995.41|1995.41|1994.92|1994.92|0
1613749500000|2021-02-19 15:45:00|1995.1|1995.1|1994.9|1994.9|1995.76|1995.76|1994.53|1994.53|0
1613749800000|2021-02-19 15:50:00|1995|1995|1996.13|1996.13|1996.48|1996.48|1994.84|1994.84|0
1613750100000|2021-02-19 15:55:00|1996.16|1996.16|1996.15|1996.15|1997.21|1997.21|1996.15|1996.15|0
1613750400000|2021-02-19 16:00:00|1996.05|1996.05|1995.87|1995.87|1996.29|1996.29|1995.64|1995.64|0
1613750700000|2021-02-19 16:05:00|1995.76|1995.76|1994.25|1994.25|1995.76|1995.76|1993.8|1993.8|0
1613751000000|2021-02-19 16:10:00|1994.35|1994.35|1993.14|1993.14|1994.35|1994.35|1993.14|1993.14|0
1613751300000|2021-02-19 16:15:00|1992.93|1992.93|1993.12|1993.12|1993.14|1993.14|1992.55|1992.55|0
1613751600000|2021-02-19 16:20:00|1992.99|1992.99|1994.74|1994.74|1994.95|1994.95|1992.62|1992.62|0
1613751900000|2021-02-19 16:25:00|1994.63|1994.63|1992.93|1992.93|1994.63|1994.63|1992.31|1992.31|0
1613981700000|2021-02-22 08:15:00|1955.72|1955.72|1953.76|1953.76|1958.02|1958.02|1953.06|1953.06|0
1613982000000|2021-02-22 08:20:00|1953.34|1953.34|1952.75|1952.75|1955.35|1955.35|1950.75|1950.75|0
1613982300000|2021-02-22 08:25:00|1952.96|1952.96|1946.41|1946.41|1953.21|1953.21|1946.12|1946.12|0
1613982600000|2021-02-22 08:30:00|1946.2|1946.2|1944.34|1944.34|1946.2|1946.2|1941.91|1941.91|0
1613982900000|2021-02-22 08:35:00|1944.77|1944.77|1952.54|1952.54|1952.66|1952.66|1943.48|1943.48|0
1613983200000|2021-02-22 08:40:00|1952.42|1952.42|1951.99|1951.99|1952.87|1952.87|1949.35|1949.35|0
1613983500000|2021-02-22 08:45:00|1950.61|1950.61|1949.89|1949.89|1950.61|1950.61|1946.93|1946.93|0
1613983800000|2021-02-22 08:50:00|1949.99|1949.99|1950.73|1950.73|1950.94|1950.94|1948.33|1948.33|0
1613984100000|2021-02-22 08:55:00|1950.52|1950.52|1950.69|1950.69|1950.99|1950.99|1949.09|1949.09|0
1613984400000|2021-02-22 09:00:00|1951.01|1951.01|1950.84|1950.84|1951.62|1951.62|1950.43|1950.43|0
1613984700000|2021-02-22 09:05:00|1950.94|1950.94|1950.6|1950.6|1950.94|1950.94|1949.54|1949.54|0
1613985000000|2021-02-22 09:10:00|1950.39|1950.39|1955.42|1955.42|1955.63|1955.63|1950.39|1950.39|0
1613985300000|2021-02-22 09:15:00|1955.1|1955.1|1957.16|1957.16|1957.48|1957.48|1954.41|1954.41|0
1613985600000|2021-02-22 09:20:00|1957.06|1957.06|1957.16|1957.16|1957.5|1957.5|1956.36|1956.36|0
1613985900000|2021-02-22 09:25:00|1957.1|1957.1|1958.96|1958.96|1960.13|1960.13|1956.47|1956.47|0
1613986200000|2021-02-22 09:30:00|1958.85|1958.85|1953.6|1953.6|1958.85|1958.85|1953.5|1953.5|0
1613986500000|2021-02-22 09:35:00|1953.81|1953.81|1951.53|1951.53|1953.91|1953.91|1951.39|1951.39|0
1613986800000|2021-02-22 09:40:00|1951.64|1951.64|1952.05|1952.05|1952.6|1952.6|1951.64|1951.64|0
1613987100000|2021-02-22 09:45:00|1951.73|1951.73|1951.59|1951.59|1952.05|1952.05|1951.05|1951.05|0
1613987400000|2021-02-22 09:50:00|1951.7|1951.7|1953.51|1953.51|1953.7|1953.7|1951.7|1951.7|0
1613987700000|2021-02-22 09:55:00|1953.72|1953.72|1956.11|1956.11|1956.11|1956.11|1953.72|1953.72|0
1613988000000|2021-02-22 10:00:00|1956.33|1956.33|1955.93|1955.93|1957.39|1957.39|1955.84|1955.84|0
1613988300000|2021-02-22 10:05:00|1956.15|1956.15|1956.23|1956.23|1956.55|1956.55|1955.7|1955.7|0
1613988600000|2021-02-22 10:10:00|1956.37|1956.37|1954.53|1954.53|1956.5|1956.5|1954.53|1954.53|0
1613988900000|2021-02-22 10:15:00|1954.33|1954.33|1952.97|1952.97|1954.33|1954.33|1952.38|1952.38|0
1613989200000|2021-02-22 10:20:00|1953.18|1953.18|1953.8|1953.8|1954.53|1954.53|1953.18|1953.18|0
1613989500000|2021-02-22 10:25:00|1953.9|1953.9|1954.52|1954.52|1954.94|1954.94|1953.69|1953.69|0
1613989800000|2021-02-22 10:30:00|1954.73|1954.73|1955.56|1955.56|1956.16|1956.16|1954.73|1954.73|0
1613990100000|2021-02-22 10:35:00|1955.6|1955.6|1956.78|1956.78|1956.78|1956.78|1954.37|1954.37|0
1613990400000|2021-02-22 10:40:00|1957|1957|1956.85|1956.85|1957.35|1957.35|1956.85|1956.85|0
1613990700000|2021-02-22 10:45:00|1956.64|1956.64|1953.26|1953.26|1956.67|1956.67|1953.26|1953.26|0
1613991000000|2021-02-22 10:50:00|1953.04|1953.04|1950.7|1950.7|1954.18|1954.18|1950.41|1950.41|0
1613991300000|2021-02-22 10:55:00|1950.92|1950.92|1951.05|1951.05|1952.75|1952.75|1950.92|1950.92|0
1613991600000|2021-02-22 11:00:00|1951.26|1951.26|1951.84|1951.84|1951.84|1951.84|1950.54|1950.54|0
1613991900000|2021-02-22 11:05:00|1951.97|1951.97|1951.03|1951.03|1952.13|1952.13|1950.78|1950.78|0
1613992200000|2021-02-22 11:10:00|1951.16|1951.16|1950.19|1950.19|1951.27|1951.27|1949.98|1949.98|0
1613992500000|2021-02-22 11:15:00|1950.09|1950.09|1947.39|1947.39|1950.09|1950.09|1947.39|1947.39|0
1613992800000|2021-02-22 11:20:00|1947.29|1947.29|1948.73|1948.73|1948.86|1948.86|1946.83|1946.83|0
1613993100000|2021-02-22 11:25:00|1948.95|1948.95|1945.53|1945.53|1948.95|1948.95|1944.97|1944.97|0
1613993400000|2021-02-22 11:30:00|1945.65|1945.65|1948.08|1948.08|1948.08|1948.08|1945.53|1945.53|0
1613993700000|2021-02-22 11:35:00|1948.19|1948.19|1948.22|1948.22|1948.4|1948.4|1947.43|1947.43|0
1613994000000|2021-02-22 11:40:00|1948.1|1948.1|1948.01|1948.01|1948.13|1948.13|1946.04|1946.04|0
1613994300000|2021-02-22 11:45:00|1948.17|1948.17|1948.64|1948.64|1949.14|1949.14|1948.17|1948.17|0
1613994600000|2021-02-22 11:50:00|1948.74|1948.74|1947.67|1947.67|1949.87|1949.87|1946.84|1946.84|0
1613994900000|2021-02-22 11:55:00|1947.57|1947.57|1949.14|1949.14|1949.69|1949.69|1947.15|1947.15|0
1613995200000|2021-02-22 12:00:00|1949.03|1949.03|1948.69|1948.69|1949.05|1949.05|1948.47|1948.47|0
1613995500000|2021-02-22 12:05:00|1949.01|1949.01|1948.04|1948.04|1949.01|1949.01|1948.04|1948.04|0
1613995800000|2021-02-22 12:10:00|1947.93|1947.93|1948.79|1948.79|1949.11|1949.11|1947.42|1947.42|0
1613996100000|2021-02-22 12:15:00|1949.03|1949.03|1948.74|1948.74|1949.2|1949.2|1947.48|1947.48|0
1613996400000|2021-02-22 12:20:00|1948.85|1948.85|1949.61|1949.61|1950.72|1950.72|1948.85|1948.85|0
1613996700000|2021-02-22 12:25:00|1949.49|1949.49|1947.98|1947.98|1949.5|1949.5|1947.95|1947.95|0
1613997000000|2021-02-22 12:30:00|1948.09|1948.09|1951.66|1951.66|1953.27|1953.27|1948.09|1948.09|0
1613997300000|2021-02-22 12:35:00|1951.87|1951.87|1951.61|1951.61|1952.81|1952.81|1951.15|1951.15|0
1613997600000|2021-02-22 12:40:00|1951.55|1951.55|1950.57|1950.57|1952.63|1952.63|1950.57|1950.57|0
1613997900000|2021-02-22 12:45:00|1950.68|1950.68|1951.53|1951.53|1951.75|1951.75|1950.57|1950.57|0
1613998200000|2021-02-22 12:50:00|1951.59|1951.59|1952.36|1952.36|1952.4|1952.4|1951.2|1951.2|0
1613998500000|2021-02-22 12:55:00|1951.94|1951.94|1951.39|1951.39|1952.26|1952.26|1951.28|1951.28|0
1613998800000|2021-02-22 13:00:00|1951.6|1951.6|1953.06|1953.06|1953.06|1953.06|1951.6|1951.6|0
1613999100000|2021-02-22 13:05:00|1953.49|1953.49|1953.97|1953.97|1954.31|1954.31|1953.49|1953.49|0
1613999400000|2021-02-22 13:10:00|1953.75|1953.75|1952.35|1952.35|1953.75|1953.75|1952.35|1952.35|0
1613999700000|2021-02-22 13:15:00|1952.03|1952.03|1952.9|1952.9|1952.9|1952.9|1951.57|1951.57|0
1614000000000|2021-02-22 13:20:00|1953.11|1953.11|1955.25|1955.25|1955.25|1955.25|1953.11|1953.11|0
1614000300000|2021-02-22 13:25:00|1955.03|1955.03|1955.64|1955.64|1955.75|1955.75|1954.7|1954.7|0
1614000600000|2021-02-22 13:30:00|1955.96|1955.96|1957.54|1957.54|1957.54|1957.54|1955.79|1955.79|0
1614000900000|2021-02-22 13:35:00|1957.32|1957.32|1957.55|1957.55|1957.83|1957.83|1957.32|1957.32|0
1614001200000|2021-02-22 13:40:00|1957.76|1957.76|1958.26|1958.26|1958.36|1958.36|1957.11|1957.11|0
1614001500000|2021-02-22 13:45:00|1958.47|1958.47|1960.43|1960.43|1960.43|1960.43|1958.47|1958.47|0
1614001800000|2021-02-22 13:50:00|1960.53|1960.53|1961.15|1961.15|1962.19|1962.19|1960.43|1960.43|0
1614002100000|2021-02-22 13:55:00|1960.94|1960.94|1959.84|1959.84|1960.94|1960.94|1959.65|1959.65|0
1614002400000|2021-02-22 14:00:00|1959.94|1959.94|1960.29|1960.29|1961|1961|1959.83|1959.83|0
1614002700000|2021-02-22 14:05:00|1960.62|1960.62|1960.67|1960.67|1961.73|1961.73|1960.62|1960.62|0
1614003000000|2021-02-22 14:10:00|1960.45|1960.45|1960.54|1960.54|1960.88|1960.88|1960|1960|0
1614003300000|2021-02-22 14:15:00|1960.33|1960.33|1958.77|1958.77|1960.33|1960.33|1958.63|1958.63|0
1614003600000|2021-02-22 14:20:00|1958.64|1958.64|1958.54|1958.54|1959.37|1959.37|1958.51|1958.51|0
1614003900000|2021-02-22 14:25:00|1958.75|1958.75|1957.9|1957.9|1959.09|1959.09|1957.9|1957.9|0
1614004200000|2021-02-22 14:30:00|1957.99|1957.99|1956.18|1956.18|1958.38|1958.38|1955.76|1955.76|0
1614004500000|2021-02-22 14:35:00|1956.39|1956.39|1955.88|1955.88|1957.5|1957.5|1955.42|1955.42|0
1614004800000|2021-02-22 14:40:00|1955.67|1955.67|1954.48|1954.48|1955.78|1955.78|1953.68|1953.68|0
1614005100000|2021-02-22 14:45:00|1954.59|1954.59|1954.33|1954.33|1955.43|1955.43|1952.11|1952.11|0
1614005400000|2021-02-22 14:50:00|1954.24|1954.24|1952.06|1952.06|1955.03|1955.03|1951.94|1951.94|0
1614005700000|2021-02-22 14:55:00|1951.94|1951.94|1952.98|1952.98|1953.73|1953.73|1951.93|1951.93|0
1614006000000|2021-02-22 15:00:00|1953.09|1953.09|1954.69|1954.69|1955.26|1955.26|1953.09|1953.09|0
1614006300000|2021-02-22 15:05:00|1954.79|1954.79|1951.23|1951.23|1954.91|1954.91|1951.23|1951.23|0
1614006600000|2021-02-22 15:10:00|1951.34|1951.34|1953.3|1953.3|1953.54|1953.54|1951.34|1951.34|0
1614006900000|2021-02-22 15:15:00|1952.98|1952.98|1949.35|1949.35|1952.98|1952.98|1949.24|1949.24|0
1614007200000|2021-02-22 15:20:00|1949.42|1949.42|1948.74|1948.74|1949.96|1949.96|1948.18|1948.18|0
1614007500000|2021-02-22 15:25:00|1948.84|1948.84|1950.16|1950.16|1950.16|1950.16|1947.98|1947.98|0
1614007800000|2021-02-22 15:30:00|1950.37|1950.37|1950.01|1950.01|1950.43|1950.43|1949.03|1949.03|0
1614008100000|2021-02-22 15:35:00|1950.22|1950.22|1949.74|1949.74|1950.8|1950.8|1949.24|1949.24|0
1614008400000|2021-02-22 15:40:00|1949.62|1949.62|1949.67|1949.67|1950.29|1950.29|1949.41|1949.41|0
1614008700000|2021-02-22 15:45:00|1949.78|1949.78|1948.66|1948.66|1949.94|1949.94|1948.55|1948.55|0
1614009000000|2021-02-22 15:50:00|1948.56|1948.56|1946.17|1946.17|1948.56|1948.56|1946.06|1946.06|0
1614009300000|2021-02-22 15:55:00|1946.2|1946.2|1946.49|1946.49|1947.05|1947.05|1945.76|1945.76|0
1614009600000|2021-02-22 16:00:00|1946.17|1946.17|1949.1|1949.1|1949.55|1949.55|1945.91|1945.91|0
1614009900000|2021-02-22 16:05:00|1948.88|1948.88|1946.62|1946.62|1948.95|1948.95|1946.24|1946.24|0
1614010200000|2021-02-22 16:10:00|1946.83|1946.83|1945.99|1945.99|1946.83|1946.83|1945.1|1945.1|0
1614010500000|2021-02-22 16:15:00|1946.09|1946.09|1949.74|1949.74|1949.96|1949.96|1946.09|1946.09|0
1614010800000|2021-02-22 16:20:00|1949.85|1949.85|1950.87|1950.87|1951.08|1951.08|1949.55|1949.55|0
1614011100000|2021-02-22 16:25:00|1950.98|1950.98|1949.65|1949.65|1950.98|1950.98|1948.96|1948.96|0
1614068100000|2021-02-23 08:15:00|1947.22|1947.22|1940.15|1940.15|1948.8|1948.8|1940.15|1940.15|0
1614068400000|2021-02-23 08:20:00|1939.94|1939.94|1935.62|1935.62|1939.94|1939.94|1935.62|1935.62|0
1614068700000|2021-02-23 08:25:00|1935.52|1935.52|1934.16|1934.16|1935.79|1935.79|1933.2|1933.2|0
1614069000000|2021-02-23 08:30:00|1934.38|1934.38|1934.47|1934.47|1934.68|1934.68|1931.5|1931.5|0
1614069300000|2021-02-23 08:35:00|1934.58|1934.58|1935.28|1935.28|1935.48|1935.48|1933.18|1933.18|0
1614069600000|2021-02-23 08:40:00|1935.39|1935.39|1934.52|1934.52|1935.39|1935.39|1933.56|1933.56|0
1614069900000|2021-02-23 08:45:00|1934.84|1934.84|1932.67|1932.67|1936.96|1936.96|1932.67|1932.67|0
1614070200000|2021-02-23 08:50:00|1932.56|1932.56|1929.26|1929.26|1932.77|1932.77|1928.37|1928.37|0
1614070500000|2021-02-23 08:55:00|1929.37|1929.37|1930.45|1930.45|1930.55|1930.55|1929.16|1929.16|0
1614070800000|2021-02-23 09:00:00|1930.24|1930.24|1926.46|1926.46|1930.24|1930.24|1926.46|1926.46|0
1614071100000|2021-02-23 09:05:00|1926.36|1926.36|1926.11|1926.11|1927.33|1927.33|1925.72|1925.72|0
1614071400000|2021-02-23 09:10:00|1926.32|1926.32|1922.56|1922.56|1927.06|1927.06|1922.56|1922.56|0
1614071700000|2021-02-23 09:15:00|1922.59|1922.59|1919.67|1919.67|1922.59|1922.59|1918.1|1918.1|0
1614072000000|2021-02-23 09:20:00|1919.56|1919.56|1918.88|1918.88|1920.72|1920.72|1918.75|1918.75|0
1614072300000|2021-02-23 09:25:00|1919.1|1919.1|1917.99|1917.99|1919.1|1919.1|1916.86|1916.86|0
1614072600000|2021-02-23 09:30:00|1917.89|1917.89|1915.9|1915.9|1919.25|1919.25|1915.9|1915.9|0
1614072900000|2021-02-23 09:35:00|1916.01|1916.01|1917.77|1917.77|1919.28|1919.28|1915.8|1915.8|0
1614073200000|2021-02-23 09:40:00|1917.66|1917.66|1917.68|1917.68|1918.03|1918.03|1916.22|1916.22|0
1614073500000|2021-02-23 09:45:00|1917.89|1917.89|1916.26|1916.26|1918.11|1918.11|1915.26|1915.26|0
1614073800000|2021-02-23 09:50:00|1916.38|1916.38|1916.1|1916.1|1916.85|1916.85|1915.99|1915.99|0
1614074100000|2021-02-23 09:55:00|1916|1916|1913.86|1913.86|1917.08|1917.08|1913.86|1913.86|0
1614074400000|2021-02-23 10:00:00|1913.97|1913.97|1912.76|1912.76|1914.08|1914.08|1912.28|1912.28|0
1614074700000|2021-02-23 10:05:00|1912.54|1912.54|1912.69|1912.69|1913.01|1913.01|1912.13|1912.13|0
1614075000000|2021-02-23 10:10:00|1912.72|1912.72|1912.42|1912.42|1913.46|1913.46|1911.96|1911.96|0
1614075300000|2021-02-23 10:15:00|1912.21|1912.21|1913.52|1913.52|1914.74|1914.74|1911.84|1911.84|0
1614075600000|2021-02-23 10:20:00|1913.63|1913.63|1911.72|1911.72|1913.63|1913.63|1911.72|1911.72|0
1614075900000|2021-02-23 10:25:00|1911.61|1911.61|1911.33|1911.33|1912.25|1912.25|1909.66|1909.66|0
1614076200000|2021-02-23 10:30:00|1911.44|1911.44|1909|1909|1911.64|1911.64|1908.07|1908.07|0
1614076500000|2021-02-23 10:35:00|1908.97|1908.97|1910.5|1910.5|1910.5|1910.5|1908.72|1908.72|0
1614076800000|2021-02-23 10:40:00|1910.64|1910.64|1908.31|1908.31|1910.64|1910.64|1907.9|1907.9|0
1614077100000|2021-02-23 10:45:00|1908.42|1908.42|1912.44|1912.44|1912.64|1912.64|1907.99|1907.99|0
1614077400000|2021-02-23 10:50:00|1912.34|1912.34|1915.17|1915.17|1915.17|1915.17|1912.34|1912.34|0
1614077700000|2021-02-23 10:55:00|1915.38|1915.38|1917.85|1917.85|1918.18|1918.18|1914.61|1914.61|0
1614078000000|2021-02-23 11:00:00|1917.95|1917.95|1917.69|1917.69|1918.24|1918.24|1916.06|1916.06|0
1614078300000|2021-02-23 11:05:00|1917.82|1917.82|1922.06|1922.06|1922.06|1922.06|1917.52|1917.52|0
1614078600000|2021-02-23 11:10:00|1922.27|1922.27|1923.47|1923.47|1923.47|1923.47|1922.03|1922.03|0
1614078900000|2021-02-23 11:15:00|1923.6|1923.6|1920.66|1920.66|1924.2|1924.2|1920.66|1920.66|0
1614079200000|2021-02-23 11:20:00|1920.94|1920.94|1922.14|1922.14|1922.14|1922.14|1920.16|1920.16|0
1614079500000|2021-02-23 11:25:00|1922.25|1922.25|1922.43|1922.43|1922.75|1922.75|1922.14|1922.14|0
1614079800000|2021-02-23 11:30:00|1922.71|1922.71|1921.94|1921.94|1923.41|1923.41|1921.65|1921.65|0
1614080100000|2021-02-23 11:35:00|1922.04|1922.04|1923.66|1923.66|1923.66|1923.66|1922.01|1922.01|0
1614080400000|2021-02-23 11:40:00|1923.55|1923.55|1923.19|1923.19|1924.04|1924.04|1922.9|1922.9|0
1614080700000|2021-02-23 11:45:00|1923.07|1923.07|1923.59|1923.59|1923.87|1923.87|1922.82|1922.82|0
1614081000000|2021-02-23 11:50:00|1923.38|1923.38|1922.81|1922.81|1925.15|1925.15|1922.81|1922.81|0
1614081300000|2021-02-23 11:55:00|1922.71|1922.71|1921.46|1921.46|1922.71|1922.71|1920.83|1920.83|0
1614081600000|2021-02-23 12:00:00|1921.2|1921.2|1921.54|1921.54|1922.34|1922.34|1921.2|1921.2|0
1614081900000|2021-02-23 12:05:00|1921.76|1921.76|1922.24|1922.24|1922.24|1922.24|1921.37|1921.37|0
1614082200000|2021-02-23 12:10:00|1922.13|1922.13|1924.9|1924.9|1924.9|1924.9|1922.02|1922.02|0
1614082500000|2021-02-23 12:15:00|1925|1925|1926.02|1926.02|1926.13|1926.13|1924.8|1924.8|0
1614082800000|2021-02-23 12:20:00|1926.05|1926.05|1926.05|1926.05|1926.61|1926.61|1925.87|1925.87|0
1614083100000|2021-02-23 12:25:00|1925.92|1925.92|1925.09|1925.09|1926.19|1926.19|1924.2|1924.2|0
1614083400000|2021-02-23 12:30:00|1925.37|1925.37|1925.26|1925.26|1926.37|1926.37|1925.26|1925.26|0
1614083700000|2021-02-23 12:35:00|1925.37|1925.37|1926.57|1926.57|1926.78|1926.78|1925.18|1925.18|0
1614084000000|2021-02-23 12:40:00|1926.46|1926.46|1926.68|1926.68|1927.66|1927.66|1926.44|1926.44|0
1614084300000|2021-02-23 12:45:00|1926.71|1926.71|1925.24|1925.24|1926.93|1926.93|1924.34|1924.34|0
1614084600000|2021-02-23 12:50:00|1925.13|1925.13|1924.92|1924.92|1925.25|1925.25|1924.28|1924.28|0
1614084900000|2021-02-23 12:55:00|1925.06|1925.06|1923.49|1923.49|1925.26|1925.26|1923.28|1923.28|0
1614085200000|2021-02-23 13:00:00|1923.6|1923.6|1924.95|1924.95|1924.95|1924.95|1923.55|1923.55|0
1614085500000|2021-02-23 13:05:00|1924.99|1924.99|1926.1|1926.1|1926.69|1926.69|1924.99|1924.99|0
1614085800000|2021-02-23 13:10:00|1925.96|1925.96|1923.38|1923.38|1925.96|1925.96|1923.12|1923.12|0
1614086100000|2021-02-23 13:15:00|1923.28|1923.28|1923.79|1923.79|1923.79|1923.79|1922.61|1922.61|0
1614086400000|2021-02-23 13:20:00|1923.82|1923.82|1921.91|1921.91|1923.96|1923.96|1921.91|1921.91|0
1614086700000|2021-02-23 13:25:00|1921.79|1921.79|1921.92|1921.92|1922.62|1922.62|1921.79|1921.79|0
1614087000000|2021-02-23 13:30:00|1921.81|1921.81|1921.69|1921.69|1922.46|1922.46|1921.21|1921.21|0
1614087300000|2021-02-23 13:35:00|1921.8|1921.8|1920.81|1920.81|1922.02|1922.02|1920.68|1920.68|0
1614087600000|2021-02-23 13:40:00|1920.71|1920.71|1920.19|1920.19|1921.21|1921.21|1920.1|1920.1|0
1614087900000|2021-02-23 13:45:00|1920.29|1920.29|1921.58|1921.58|1921.58|1921.58|1920.29|1920.29|0
1614088200000|2021-02-23 13:50:00|1921.7|1921.7|1920.79|1920.79|1921.78|1921.78|1920.79|1920.79|0
1614088500000|2021-02-23 13:55:00|1920.68|1920.68|1919.49|1919.49|1920.78|1920.78|1919.24|1919.24|0
1614088800000|2021-02-23 14:00:00|1919.59|1919.59|1920.44|1920.44|1920.44|1920.44|1918.77|1918.77|0
1614089100000|2021-02-23 14:05:00|1920.28|1920.28|1921.09|1921.09|1921.22|1921.22|1920.28|1920.28|0
1614089400000|2021-02-23 14:10:00|1921.18|1921.18|1920.55|1920.55|1921.6|1921.6|1920.55|1920.55|0
1614089700000|2021-02-23 14:15:00|1920.43|1920.43|1920.06|1920.06|1920.96|1920.96|1919.85|1919.85|0
1614090000000|2021-02-23 14:20:00|1920.18|1920.18|1918.7|1918.7|1920.28|1920.28|1918.65|1918.65|0
1614090300000|2021-02-23 14:25:00|1918.67|1918.67|1918.55|1918.55|1919.33|1919.33|1918.31|1918.31|0
1614090600000|2021-02-23 14:30:00|1918.65|1918.65|1914.75|1914.75|1918.72|1918.72|1914.74|1914.74|0
1614090900000|2021-02-23 14:35:00|1914.64|1914.64|1910.33|1910.33|1914.64|1914.64|1910.17|1910.17|0
1614091200000|2021-02-23 14:40:00|1910.12|1910.12|1907.37|1907.37|1910.12|1910.12|1905.51|1905.51|0
1614091500000|2021-02-23 14:45:00|1907.15|1907.15|1903.29|1903.29|1907.78|1907.78|1903.29|1903.29|0
1614091800000|2021-02-23 14:50:00|1903.03|1903.03|1904.74|1904.74|1906.01|1906.01|1902.61|1902.61|0
1614092100000|2021-02-23 14:55:00|1904.85|1904.85|1911.58|1911.58|1911.7|1911.7|1904.74|1904.74|0
1614092400000|2021-02-23 15:00:00|1911.83|1911.83|1914.61|1914.61|1914.61|1914.61|1910.68|1910.68|0
1614092700000|2021-02-23 15:05:00|1914.72|1914.72|1917.63|1917.63|1917.89|1917.89|1914.19|1914.19|0
1614093000000|2021-02-23 15:10:00|1917.6|1917.6|1917.86|1917.86|1919.81|1919.81|1917.6|1917.6|0
1614093300000|2021-02-23 15:15:00|1917.64|1917.64|1915.18|1915.18|1917.64|1917.64|1914.8|1914.8|0
1614093600000|2021-02-23 15:20:00|1915.08|1915.08|1918.2|1918.2|1918.2|1918.2|1914.63|1914.63|0
1614093900000|2021-02-23 15:25:00|1918.09|1918.09|1918.1|1918.1|1918.1|1918.1|1915.99|1915.99|0
1614094200000|2021-02-23 15:30:00|1918.3|1918.3|1919.98|1919.98|1920.21|1920.21|1917.83|1917.83|0
1614094500000|2021-02-23 15:35:00|1919.88|1919.88|1917.84|1917.84|1919.88|1919.88|1917.84|1917.84|0
1614094800000|2021-02-23 15:40:00|1917.94|1917.94|1919.21|1919.21|1919.21|1919.21|1917.52|1917.52|0
1614095100000|2021-02-23 15:45:00|1919.32|1919.32|1921.82|1921.82|1922.73|1922.73|1919.11|1919.11|0
1614095400000|2021-02-23 15:50:00|1922.03|1922.03|1922.49|1922.49|1922.6|1922.6|1920.81|1920.81|0
1614095700000|2021-02-23 15:55:00|1922.38|1922.38|1919.97|1919.97|1922.48|1922.48|1919.67|1919.67|0
1614096000000|2021-02-23 16:00:00|1920.07|1920.07|1922.09|1922.09|1922.1|1922.1|1920.07|1920.07|0
1614096300000|2021-02-23 16:05:00|1921.98|1921.98|1921.02|1921.02|1921.98|1921.98|1920.05|1920.05|0
1614096600000|2021-02-23 16:10:00|1921.13|1921.13|1921.02|1921.02|1921.66|1921.66|1920.38|1920.38|0
1614096900000|2021-02-23 16:15:00|1921.12|1921.12|1919.31|1919.31|1921.45|1921.45|1919.31|1919.31|0
1614097200000|2021-02-23 16:20:00|1919.42|1919.42|1918.2|1918.2|1919.42|1919.42|1918.04|1918.04|0
1614097500000|2021-02-23 16:25:00|1918.17|1918.17|1920.61|1920.61|1920.61|1920.61|1917.21|1917.21|0
1614154500000|2021-02-24 08:15:00|1923.48|1923.48|1931.57|1931.57|1931.57|1931.57|1923.02|1923.02|0
1614154800000|2021-02-24 08:20:00|1931.99|1931.99|1929.41|1929.41|1932.64|1932.64|1928.99|1928.99|0
1614155100000|2021-02-24 08:25:00|1929.31|1929.31|1931.4|1931.4|1932.35|1932.35|1929.22|1929.22|0
1614155400000|2021-02-24 08:30:00|1931.3|1931.3|1931.94|1931.94|1932.08|1932.08|1930.66|1930.66|0
1614155700000|2021-02-24 08:35:00|1932.18|1932.18|1931.64|1931.64|1933.14|1933.14|1931.64|1931.64|0
1614156000000|2021-02-24 08:40:00|1931.54|1931.54|1931.36|1931.36|1932.04|1932.04|1930.62|1930.62|0
1614156300000|2021-02-24 08:45:00|1931.57|1931.57|1931.44|1931.44|1932.2|1932.2|1930.99|1930.99|0
1614156600000|2021-02-24 08:50:00|1931.77|1931.77|1931.82|1931.82|1931.99|1931.99|1930.59|1930.59|0
1614156900000|2021-02-24 08:55:00|1932.03|1932.03|1934.52|1934.52|1934.83|1934.83|1931.9|1931.9|0
1614157200000|2021-02-24 09:00:00|1934.62|1934.62|1934.99|1934.99|1937.36|1937.36|1934.29|1934.29|0
1614157500000|2021-02-24 09:05:00|1934.9|1934.9|1935.42|1935.42|1935.9|1935.9|1934.9|1934.9|0
1614157800000|2021-02-24 09:10:00|1935.16|1935.16|1934.59|1934.59|1936.45|1936.45|1934.59|1934.59|0
1614158100000|2021-02-24 09:15:00|1934.8|1934.8|1935.99|1935.99|1936.45|1936.45|1934.8|1934.8|0
1614158400000|2021-02-24 09:20:00|1935.83|1935.83|1937.23|1937.23|1937.66|1937.66|1935.83|1935.83|0
1614158700000|2021-02-24 09:25:00|1937.59|1937.59|1938.57|1938.57|1938.95|1938.95|1937.49|1937.49|0
1614159000000|2021-02-24 09:30:00|1938.36|1938.36|1937.8|1937.8|1938.67|1938.67|1937.14|1937.14|0
1614159300000|2021-02-24 09:35:00|1937.7|1937.7|1935.61|1935.61|1937.73|1937.73|1935.45|1935.45|0
1614159600000|2021-02-24 09:40:00|1935.5|1935.5|1937.63|1937.63|1938.65|1938.65|1934.43|1934.43|0
1614159900000|2021-02-24 09:45:00|1937.42|1937.42|1936.19|1936.19|1938.09|1938.09|1936.19|1936.19|0
1614160200000|2021-02-24 09:50:00|1936.08|1936.08|1937.16|1937.16|1937.49|1937.49|1935.52|1935.52|0
1614160500000|2021-02-24 09:55:00|1937.28|1937.28|1936.32|1936.32|1937.39|1937.39|1935.51|1935.51|0
1614160800000|2021-02-24 10:00:00|1936.65|1936.65|1940.72|1940.72|1940.72|1940.72|1936.59|1936.59|0
1614161100000|2021-02-24 10:05:00|1940.82|1940.82|1945.65|1945.65|1945.83|1945.83|1940.78|1940.78|0
1614161400000|2021-02-24 10:10:00|1945.59|1945.59|1947.5|1947.5|1948.01|1948.01|1945.59|1945.59|0
1614161700000|2021-02-24 10:15:00|1947.54|1947.54|1950.68|1950.68|1950.81|1950.81|1947.54|1947.54|0
1614162000000|2021-02-24 10:20:00|1950.89|1950.89|1951.05|1951.05|1952.12|1952.12|1950.89|1950.89|0
1614162300000|2021-02-24 10:25:00|1950.84|1950.84|1947.31|1947.31|1951.29|1951.29|1947.31|1947.31|0
1614162600000|2021-02-24 10:30:00|1947.12|1947.12|1946.89|1946.89|1947.66|1947.66|1946.19|1946.19|0
1614162900000|2021-02-24 10:35:00|1947|1947|1945.17|1945.17|1947|1947|1945.04|1945.04|0
1614163200000|2021-02-24 10:40:00|1945.05|1945.05|1942.6|1942.6|1945.07|1945.07|1942.03|1942.03|0
1614163500000|2021-02-24 10:45:00|1942.7|1942.7|1942.33|1942.33|1942.8|1942.8|1941.44|1941.44|0
1614163800000|2021-02-24 10:50:00|1942.22|1942.22|1939.02|1939.02|1942.22|1942.22|1939.02|1939.02|0
1614164100000|2021-02-24 10:55:00|1938.39|1938.39|1937.51|1937.51|1938.39|1938.39|1937.18|1937.18|0
1614164400000|2021-02-24 11:00:00|1937.62|1937.62|1935.5|1935.5|1937.62|1937.62|1935.4|1935.4|0
1614164700000|2021-02-24 11:05:00|1935.6|1935.6|1936.28|1936.28|1936.74|1936.74|1934.84|1934.84|0
1614165000000|2021-02-24 11:10:00|1936.17|1936.17|1935.36|1935.36|1936.91|1936.91|1935.36|1935.36|0
1614165300000|2021-02-24 11:15:00|1935.29|1935.29|1934.37|1934.37|1935.4|1935.4|1933.38|1933.38|0
1614165600000|2021-02-24 11:20:00|1934.58|1934.58|1934.02|1934.02|1935.59|1935.59|1933.81|1933.81|0
1614165900000|2021-02-24 11:25:00|1933.91|1933.91|1934.22|1934.22|1934.77|1934.77|1933.27|1933.27|0
1614166200000|2021-02-24 11:30:00|1934.16|1934.16|1933.23|1933.23|1935.1|1935.1|1933.23|1933.23|0
1614166500000|2021-02-24 11:35:00|1933.12|1933.12|1934.14|1934.14|1934.14|1934.14|1932.68|1932.68|0
1614166800000|2021-02-24 11:40:00|1934.77|1934.77|1937.76|1937.76|1938.29|1938.29|1934.69|1934.69|0
1614167100000|2021-02-24 11:45:00|1937.87|1937.87|1939.22|1939.22|1939.26|1939.26|1936.9|1936.9|0
1614167400000|2021-02-24 11:50:00|1939.38|1939.38|1940.75|1940.75|1941.28|1941.28|1939.34|1939.34|0
1614167700000|2021-02-24 11:55:00|1940.97|1940.97|1940.66|1940.66|1941.3|1941.3|1940.22|1940.22|0
1614168000000|2021-02-24 12:00:00|1940.45|1940.45|1938.9|1938.9|1940.59|1940.59|1938.58|1938.58|0
1614168300000|2021-02-24 12:05:00|1939|1939|1939.99|1939.99|1939.99|1939.99|1938.98|1938.98|0
1614168600000|2021-02-24 12:10:00|1940.27|1940.27|1940.26|1940.26|1940.73|1940.73|1939.98|1939.98|0
1614168900000|2021-02-24 12:15:00|1940.15|1940.15|1940.11|1940.11|1940.21|1940.21|1939.25|1939.25|0
1614169200000|2021-02-24 12:20:00|1940.5|1940.5|1941.78|1941.78|1941.78|1941.78|1940.5|1940.5|0
1614169500000|2021-02-24 12:25:00|1941.68|1941.68|1943.36|1943.36|1943.36|1943.36|1941.29|1941.29|0
1614169800000|2021-02-24 12:30:00|1943.39|1943.39|1943.08|1943.08|1943.39|1943.39|1942.42|1942.42|0
1614170100000|2021-02-24 12:35:00|1942.87|1942.87|1941.28|1941.28|1942.87|1942.87|1941.22|1941.22|0
1614170400000|2021-02-24 12:40:00|1941.06|1941.06|1942.3|1942.3|1942.3|1942.3|1940.96|1940.96|0
1614170700000|2021-02-24 12:45:00|1942.19|1942.19|1942.29|1942.29|1942.86|1942.86|1941.32|1941.32|0
1614171000000|2021-02-24 12:50:00|1942.18|1942.18|1941.49|1941.49|1942.39|1942.39|1940.79|1940.79|0
1614171300000|2021-02-24 12:55:00|1941.65|1941.65|1940.8|1940.8|1941.96|1941.96|1940.8|1940.8|0
1614171600000|2021-02-24 13:00:00|1940.9|1940.9|1942.1|1942.1|1942.1|1942.1|1940.9|1940.9|0
1614171900000|2021-02-24 13:05:00|1942.32|1942.32|1944.21|1944.21|1944.43|1944.43|1942.32|1942.32|0
1614172200000|2021-02-24 13:10:00|1943.58|1943.58|1943.46|1943.46|1944.35|1944.35|1942.67|1942.67|0
1614172500000|2021-02-24 13:15:00|1943.43|1943.43|1942.52|1942.52|1943.51|1943.51|1942.52|1942.52|0
1614172800000|2021-02-24 13:20:00|1942.42|1942.42|1941.88|1941.88|1943.03|1943.03|1941.51|1941.51|0
1614173100000|2021-02-24 13:25:00|1941.77|1941.77|1940.56|1940.56|1941.77|1941.77|1940.56|1940.56|0
1614173400000|2021-02-24 13:30:00|1940.79|1940.79|1940.44|1940.44|1940.89|1940.89|1939.8|1939.8|0
1614173700000|2021-02-24 13:35:00|1940.47|1940.47|1941.37|1941.37|1941.38|1941.38|1940.18|1940.18|0
1614174000000|2021-02-24 13:40:00|1941.44|1941.44|1936.17|1936.17|1941.44|1941.44|1936.05|1936.05|0
1614174300000|2021-02-24 13:45:00|1936.2|1936.2|1933.55|1933.55|1936.65|1936.65|1933.55|1933.55|0
1614174600000|2021-02-24 13:50:00|1933.44|1933.44|1932.36|1932.36|1933.88|1933.88|1932.25|1932.25|0
1614174900000|2021-02-24 13:55:00|1932.47|1932.47|1929.71|1929.71|1932.47|1932.47|1928.93|1928.93|0
1614175200000|2021-02-24 14:00:00|1929.38|1929.38|1929.25|1929.25|1930.12|1930.12|1928.09|1928.09|0
1614175500000|2021-02-24 14:05:00|1929.22|1929.22|1928.29|1928.29|1929.22|1929.22|1927.77|1927.77|0
1614175800000|2021-02-24 14:10:00|1928.18|1928.18|1929.61|1929.61|1929.61|1929.61|1928|1928|0
1614176100000|2021-02-24 14:15:00|1929.71|1929.71|1927.8|1927.8|1929.71|1929.71|1927.69|1927.69|0
1614176400000|2021-02-24 14:20:00|1927.58|1927.58|1927.44|1927.44|1927.79|1927.79|1926.19|1926.19|0
1614176700000|2021-02-24 14:25:00|1927.11|1927.11|1927.52|1927.52|1927.52|1927.52|1925.73|1925.73|0
1614177000000|2021-02-24 14:30:00|1927.58|1927.58|1927.17|1927.17|1930.14|1930.14|1926.96|1926.96|0
1614177300000|2021-02-24 14:35:00|1926.79|1926.79|1925.96|1925.96|1926.79|1926.79|1922.35|1922.35|0
1614177600000|2021-02-24 14:40:00|1925.85|1925.85|1923.74|1923.74|1925.85|1925.85|1923.31|1923.31|0
1614177900000|2021-02-24 14:45:00|1923.96|1923.96|1925.22|1925.22|1926.51|1926.51|1923.96|1923.96|0
1614178200000|2021-02-24 14:50:00|1924.68|1924.68|1919.49|1919.49|1924.68|1924.68|1918.99|1918.99|0
1614178500000|2021-02-24 14:55:00|1919.7|1919.7|1917.26|1917.26|1922.01|1922.01|1916.94|1916.94|0
1614178800000|2021-02-24 15:00:00|1917.05|1917.05|1914.59|1914.59|1917.74|1917.74|1913.75|1913.75|0
1614179100000|2021-02-24 15:05:00|1914.71|1914.71|1912.52|1912.52|1914.93|1914.93|1912.49|1912.49|0
1614179400000|2021-02-24 15:10:00|1912.46|1912.46|1915.13|1915.13|1915.45|1915.45|1912.32|1912.32|0
1614179700000|2021-02-24 15:15:00|1915.16|1915.16|1920.79|1920.79|1920.79|1920.79|1915.13|1915.13|0
1614180000000|2021-02-24 15:20:00|1920.69|1920.69|1925.42|1925.42|1925.46|1925.46|1920.56|1920.56|0
1614180300000|2021-02-24 15:25:00|1925.63|1925.63|1924.32|1924.32|1925.9|1925.9|1923.68|1923.68|0
1614180600000|2021-02-24 15:30:00|1924.43|1924.43|1923.03|1923.03|1924.79|1924.79|1923|1923|0
1614180900000|2021-02-24 15:35:00|1922.81|1922.81|1920.19|1920.19|1923.41|1923.41|1920.08|1920.08|0
1614181200000|2021-02-24 15:40:00|1919.95|1919.95|1919.11|1919.11|1920.75|1920.75|1919.11|1919.11|0
1614181500000|2021-02-24 15:45:00|1919.22|1919.22|1921.52|1921.52|1921.71|1921.71|1919.22|1919.22|0
1614181800000|2021-02-24 15:50:00|1921.41|1921.41|1921.18|1921.18|1921.41|1921.41|1920.16|1920.16|0
1614182100000|2021-02-24 15:55:00|1921.28|1921.28|1922.65|1922.65|1922.86|1922.86|1921.04|1921.04|0
1614182400000|2021-02-24 16:00:00|1922.62|1922.62|1923.91|1923.91|1925.12|1925.12|1922.62|1922.62|0
1614182700000|2021-02-24 16:05:00|1924.33|1924.33|1922.42|1922.42|1924.44|1924.44|1922.39|1922.39|0
1614183000000|2021-02-24 16:10:00|1922.31|1922.31|1922.03|1922.03|1923.06|1923.06|1921.68|1921.68|0
1614183300000|2021-02-24 16:15:00|1922.09|1922.09|1922|1922|1923.46|1923.46|1921.82|1921.82|0
1614183600000|2021-02-24 16:20:00|1922.1|1922.1|1924.66|1924.66|1924.66|1924.66|1921.99|1921.99|0
1614183900000|2021-02-24 16:25:00|1924.45|1924.45|1925.35|1925.35|1926.54|1926.54|1924.07|1924.07|0
1614240900000|2021-02-25 08:15:00|1925.64|1925.64|1921.47|1921.47|1926.73|1926.73|1921.26|1921.26|0
1614241200000|2021-02-25 08:20:00|1921.37|1921.37|1929.12|1929.12|1929.12|1929.12|1921.37|1921.37|0
1614241500000|2021-02-25 08:25:00|1928.79|1928.79|1927.94|1927.94|1928.79|1928.79|1927.38|1927.38|0
1614241800000|2021-02-25 08:30:00|1927.84|1927.84|1925.69|1925.69|1927.84|1927.84|1924.09|1924.09|0
1614242100000|2021-02-25 08:35:00|1926.12|1926.12|1927.24|1927.24|1927.26|1927.26|1925.97|1925.97|0
1614242400000|2021-02-25 08:40:00|1927.35|1927.35|1926.89|1926.89|1929.54|1929.54|1926.89|1926.89|0
1614242700000|2021-02-25 08:45:00|1926.57|1926.57|1928|1928|1928.3|1928.3|1926.56|1926.56|0
1614243000000|2021-02-25 08:50:00|1927.58|1927.58|1927.37|1927.37|1928.22|1928.22|1927.35|1927.35|0
1614243300000|2021-02-25 08:55:00|1927.26|1927.26|1922.48|1922.48|1927.26|1927.26|1922.48|1922.48|0
1614243600000|2021-02-25 09:00:00|1922.37|1922.37|1923.43|1923.43|1924.02|1924.02|1922.37|1922.37|0
1614243900000|2021-02-25 09:05:00|1923.39|1923.39|1925|1925|1925.3|1925.3|1923.26|1923.26|0
1614244200000|2021-02-25 09:10:00|1925.19|1925.19|1925.57|1925.57|1925.91|1925.91|1924.79|1924.79|0
1614244500000|2021-02-25 09:15:00|1925.45|1925.45|1926.35|1926.35|1926.63|1926.63|1924.63|1924.63|0
1614244800000|2021-02-25 09:20:00|1926.68|1926.68|1928.78|1928.78|1929.48|1929.48|1926.68|1926.68|0
1614245100000|2021-02-25 09:25:00|1929|1929|1929.16|1929.16|1929.63|1929.63|1928.44|1928.44|0
1614245400000|2021-02-25 09:30:00|1929.38|1929.38|1929.58|1929.58|1929.94|1929.94|1929.29|1929.29|0
1614245700000|2021-02-25 09:35:00|1929.65|1929.65|1929.73|1929.73|1930.16|1930.16|1929.04|1929.04|0
1614246000000|2021-02-25 09:40:00|1929.7|1929.7|1928.6|1928.6|1930.1|1930.1|1928.17|1928.17|0
1614246300000|2021-02-25 09:45:00|1928.5|1928.5|1926.37|1926.37|1928.5|1928.5|1925.97|1925.97|0
1614246600000|2021-02-25 09:50:00|1926.17|1926.17|1923.97|1923.97|1926.21|1926.21|1923.43|1923.43|0
1614246900000|2021-02-25 09:55:00|1924.18|1924.18|1925.93|1925.93|1925.99|1925.99|1924.07|1924.07|0
1614247200000|2021-02-25 10:00:00|1925.87|1925.87|1927.37|1927.37|1927.37|1927.37|1925.87|1925.87|0
1614247500000|2021-02-25 10:05:00|1927.26|1927.26|1927.79|1927.79|1928.4|1928.4|1927.16|1927.16|0
1614247800000|2021-02-25 10:10:00|1927.92|1927.92|1928.42|1928.42|1928.42|1928.42|1927.37|1927.37|0
1614248100000|2021-02-25 10:15:00|1928.2|1928.2|1929.04|1929.04|1929.36|1929.36|1928.09|1928.09|0
1614248400000|2021-02-25 10:20:00|1928.94|1928.94|1928.51|1928.51|1929.05|1929.05|1928.41|1928.41|0
1614248700000|2021-02-25 10:25:00|1928.62|1928.62|1928.4|1928.4|1929.36|1929.36|1928.4|1928.4|0
1614249000000|2021-02-25 10:30:00|1928.61|1928.61|1930.04|1930.04|1930.04|1930.04|1928.61|1928.61|0
1614249300000|2021-02-25 10:35:00|1929.94|1929.94|1930.47|1930.47|1930.56|1930.56|1929.72|1929.72|0
1614249600000|2021-02-25 10:40:00|1930.26|1930.26|1928.63|1928.63|1930.26|1930.26|1928.63|1928.63|0
1614249900000|2021-02-25 10:45:00|1928.53|1928.53|1928.19|1928.19|1928.78|1928.78|1927.77|1927.77|0
1614250200000|2021-02-25 10:50:00|1928.3|1928.3|1927.6|1927.6|1928.63|1928.63|1927.6|1927.6|0
1614250500000|2021-02-25 10:55:00|1927.51|1927.51|1927.71|1927.71|1928.36|1928.36|1927.47|1927.47|0
1614250800000|2021-02-25 11:00:00|1927.59|1927.59|1927.08|1927.08|1927.59|1927.59|1926.76|1926.76|0
1614251100000|2021-02-25 11:05:00|1927.41|1927.41|1927.08|1927.08|1927.51|1927.51|1927.08|1927.08|0
1614251400000|2021-02-25 11:10:00|1926.87|1926.87|1926.31|1926.31|1926.94|1926.94|1926.03|1926.03|0
1614251700000|2021-02-25 11:15:00|1926.41|1926.41|1924.86|1924.86|1926.41|1926.41|1924.46|1924.46|0
1614252000000|2021-02-25 11:20:00|1925.28|1925.28|1924.66|1924.66|1925.59|1925.59|1924.13|1924.13|0
1614252300000|2021-02-25 11:25:00|1924.79|1924.79|1924.61|1924.61|1924.93|1924.93|1924.42|1924.42|0
1614252600000|2021-02-25 11:30:00|1924.67|1924.67|1923.57|1923.57|1925|1925|1922.81|1922.81|0
1614252900000|2021-02-25 11:35:00|1923.35|1923.35|1923.63|1923.63|1923.95|1923.95|1923.19|1923.19|0
1614253200000|2021-02-25 11:40:00|1923.51|1923.51|1922.43|1922.43|1923.74|1923.74|1922.43|1922.43|0
1614253500000|2021-02-25 11:45:00|1922.21|1922.21|1921.01|1921.01|1922.21|1922.21|1921.01|1921.01|0
1614253800000|2021-02-25 11:50:00|1920.8|1920.8|1919.24|1919.24|1921.01|1921.01|1919.21|1919.21|0
1614254100000|2021-02-25 11:55:00|1919.35|1919.35|1921.86|1921.86|1922.41|1922.41|1918.82|1918.82|0
1614254400000|2021-02-25 12:00:00|1921.65|1921.65|1922.09|1922.09|1923.6|1923.6|1921.33|1921.33|0
1614254700000|2021-02-25 12:05:00|1921.87|1921.87|1923.64|1923.64|1923.64|1923.64|1921.66|1921.66|0
1614255000000|2021-02-25 12:10:00|1923.75|1923.75|1925.35|1925.35|1925.84|1925.84|1923.75|1923.75|0
1614255300000|2021-02-25 12:15:00|1925.57|1925.57|1925.77|1925.77|1927.09|1927.09|1925.55|1925.55|0
1614255600000|2021-02-25 12:20:00|1925.88|1925.88|1925.91|1925.91|1926.45|1926.45|1925.8|1925.8|0
1614255900000|2021-02-25 12:25:00|1926.02|1926.02|1926.27|1926.27|1926.67|1926.67|1925.91|1925.91|0
1614256200000|2021-02-25 12:30:00|1925.85|1925.85|1926.09|1926.09|1926.43|1926.43|1925.24|1925.24|0
1614256500000|2021-02-25 12:35:00|1925.87|1925.87|1927.32|1927.32|1927.32|1927.32|1925.63|1925.63|0
1614256800000|2021-02-25 12:40:00|1927.43|1927.43|1926.31|1926.31|1927.43|1927.43|1925.83|1925.83|0
1614257100000|2021-02-25 12:45:00|1926.42|1926.42|1926.73|1926.73|1927.16|1927.16|1926.06|1926.06|0
1614257400000|2021-02-25 12:50:00|1926.51|1926.51|1926.48|1926.48|1926.74|1926.74|1925.93|1925.93|0
1614257700000|2021-02-25 12:55:00|1926.59|1926.59|1927.69|1927.69|1928.18|1928.18|1926.59|1926.59|0
1614258000000|2021-02-25 13:00:00|1927.75|1927.75|1927.01|1927.01|1927.91|1927.91|1926.9|1926.9|0
1614258300000|2021-02-25 13:05:00|1927.22|1927.22|1927.41|1927.41|1927.64|1927.64|1927.02|1927.02|0
1614258600000|2021-02-25 13:10:00|1927.31|1927.31|1926.75|1926.75|1928.01|1928.01|1926.75|1926.75|0
1614258900000|2021-02-25 13:15:00|1926.86|1926.86|1923.97|1923.97|1926.86|1926.86|1923.97|1923.97|0
1614259200000|2021-02-25 13:20:00|1923.86|1923.86|1923.54|1923.54|1923.86|1923.86|1922.78|1922.78|0
1614259500000|2021-02-25 13:25:00|1923.11|1923.11|1922.31|1922.31|1923.11|1923.11|1922.31|1922.31|0
1614259800000|2021-02-25 13:30:00|1922.09|1922.09|1921.78|1921.78|1923.3|1923.3|1921.56|1921.56|0
1614260100000|2021-02-25 13:35:00|1921.99|1921.99|1922.78|1922.78|1923.66|1923.66|1921.94|1921.94|0
1614260400000|2021-02-25 13:40:00|1922.89|1922.89|1921.91|1921.91|1923.05|1923.05|1921.75|1921.75|0
1614260700000|2021-02-25 13:45:00|1921.8|1921.8|1920.68|1920.68|1921.8|1921.8|1920.65|1920.65|0
1614261000000|2021-02-25 13:50:00|1920.78|1920.78|1921.08|1921.08|1921.5|1921.5|1920.54|1920.54|0
1614261300000|2021-02-25 13:55:00|1921.05|1921.05|1920.76|1920.76|1921.37|1921.37|1920.18|1920.18|0
1614261600000|2021-02-25 14:00:00|1920.55|1920.55|1920.13|1920.13|1920.72|1920.72|1919.45|1919.45|0
1614261900000|2021-02-25 14:05:00|1920.35|1920.35|1920.24|1920.24|1921.46|1921.46|1919.27|1919.27|0
1614262200000|2021-02-25 14:10:00|1920.35|1920.35|1923.14|1923.14|1923.14|1923.14|1919.58|1919.58|0
1614262500000|2021-02-25 14:15:00|1922.92|1922.92|1921.91|1921.91|1923.34|1923.34|1921.27|1921.27|0
1614262800000|2021-02-25 14:20:00|1921.8|1921.8|1920.56|1920.56|1922.17|1922.17|1920.56|1920.56|0
1614263100000|2021-02-25 14:25:00|1920.59|1920.59|1918.41|1918.41|1920.59|1920.59|1917.99|1917.99|0
1614263400000|2021-02-25 14:30:00|1918.28|1918.28|1919.58|1919.58|1919.92|1919.92|1917.9|1917.9|0
1614263700000|2021-02-25 14:35:00|1919.79|1919.79|1918.93|1918.93|1920.51|1920.51|1918.82|1918.82|0
1614264000000|2021-02-25 14:40:00|1919.09|1919.09|1916.25|1916.25|1919.23|1919.23|1916.04|1916.04|0
1614264300000|2021-02-25 14:45:00|1916.14|1916.14|1917.28|1917.28|1917.28|1917.28|1915.53|1915.53|0
1614264600000|2021-02-25 14:50:00|1917.49|1917.49|1916.89|1916.89|1919.02|1919.02|1916.78|1916.78|0
1614264900000|2021-02-25 14:55:00|1916.75|1916.75|1911.78|1911.78|1916.91|1916.91|1911.78|1911.78|0
1614265200000|2021-02-25 15:00:00|1911.57|1911.57|1910.19|1910.19|1912.02|1912.02|1910.19|1910.19|0
1614265500000|2021-02-25 15:05:00|1910.61|1910.61|1910.98|1910.98|1911.18|1911.18|1906.99|1906.99|0
1614265800000|2021-02-25 15:10:00|1910.77|1910.77|1911.02|1911.02|1911.88|1911.88|1910.45|1910.45|0
1614266100000|2021-02-25 15:15:00|1911.13|1911.13|1912.94|1912.94|1912.94|1912.94|1910.52|1910.52|0
1614266400000|2021-02-25 15:20:00|1913.15|1913.15|1919.4|1919.4|1919.93|1919.93|1913.15|1913.15|0
1614266700000|2021-02-25 15:25:00|1919.19|1919.19|1919.55|1919.55|1920.06|1920.06|1917.24|1917.24|0
1614267000000|2021-02-25 15:30:00|1919.42|1919.42|1914.95|1914.95|1919.42|1919.42|1914.95|1914.95|0
1614267300000|2021-02-25 15:35:00|1914.73|1914.73|1910.26|1910.26|1914.84|1914.84|1909.65|1909.65|0
1614267600000|2021-02-25 15:40:00|1910.04|1910.04|1912.34|1912.34|1912.34|1912.34|1908.88|1908.88|0
1614267900000|2021-02-25 15:45:00|1912.24|1912.24|1911.46|1911.46|1912.87|1912.87|1909.9|1909.9|0
1614268200000|2021-02-25 15:50:00|1911.35|1911.35|1915.21|1915.21|1915.74|1915.74|1910.51|1910.51|0
1614268500000|2021-02-25 15:55:00|1915.42|1915.42|1920.99|1920.99|1921.07|1921.07|1915.31|1915.31|0
1614268800000|2021-02-25 16:00:00|1920.88|1920.88|1919.78|1919.78|1921.53|1921.53|1919.56|1919.56|0
1614269100000|2021-02-25 16:05:00|1919.57|1919.57|1924.44|1924.44|1924.44|1924.44|1919.57|1919.57|0
1614269400000|2021-02-25 16:10:00|1924.54|1924.54|1924.03|1924.03|1925.24|1925.24|1923.73|1923.73|0
1614269700000|2021-02-25 16:15:00|1924.25|1924.25|1924.4|1924.4|1925.39|1925.39|1924.01|1924.01|0
1614270000000|2021-02-25 16:20:00|1924.51|1924.51|1923.3|1923.3|1926.46|1926.46|1922.15|1922.15|0
1614270300000|2021-02-25 16:25:00|1923.58|1923.58|1924.34|1924.34|1925|1925|1923.52|1923.52|0
1614327300000|2021-02-26 08:15:00|1907.89|1907.89|1910.13|1910.13|1910.38|1910.38|1905.19|1905.19|0
1614327600000|2021-02-26 08:20:00|1909.91|1909.91|1910.04|1910.04|1915.05|1915.05|1909.75|1909.75|0
1614327900000|2021-02-26 08:25:00|1910.25|1910.25|1914.45|1914.45|1915.17|1915.17|1910.25|1910.25|0
1614328200000|2021-02-26 08:30:00|1914.23|1914.23|1911.82|1911.82|1914.47|1914.47|1911.82|1911.82|0
1614328500000|2021-02-26 08:35:00|1912.92|1912.92|1916.07|1916.07|1916.09|1916.09|1912.92|1912.92|0
1614328800000|2021-02-26 08:40:00|1916.3|1916.3|1918.28|1918.28|1918.71|1918.71|1916.2|1916.2|0
1614329100000|2021-02-26 08:45:00|1918.41|1918.41|1916.53|1916.53|1919.11|1919.11|1915.55|1915.55|0
1614329400000|2021-02-26 08:50:00|1916.43|1916.43|1915.15|1915.15|1916.43|1916.43|1914.83|1914.83|0
1614329700000|2021-02-26 08:55:00|1915.22|1915.22|1914.19|1914.19|1915.61|1915.61|1913.67|1913.67|0
1614330000000|2021-02-26 09:00:00|1914.09|1914.09|1912.46|1912.46|1914.2|1914.2|1911.18|1911.18|0
1614330300000|2021-02-26 09:05:00|1912.62|1912.62|1914.57|1914.57|1915.61|1915.61|1912.62|1912.62|0
1614330600000|2021-02-26 09:10:00|1914.99|1914.99|1914.35|1914.35|1915.79|1915.79|1914.35|1914.35|0
1614330900000|2021-02-26 09:15:00|1914.46|1914.46|1911.58|1911.58|1914.46|1914.46|1911.58|1911.58|0
1614331200000|2021-02-26 09:20:00|1911.46|1911.46|1910.28|1910.28|1911.63|1911.63|1909|1909|0
1614331500000|2021-02-26 09:25:00|1910.5|1910.5|1911.31|1911.31|1911.36|1911.36|1910.41|1910.41|0
1614331800000|2021-02-26 09:30:00|1911.09|1911.09|1911.24|1911.24|1911.52|1911.52|1910.14|1910.14|0
1614332100000|2021-02-26 09:35:00|1911.14|1911.14|1911.01|1911.01|1911.25|1911.25|1909.98|1909.98|0
1614332400000|2021-02-26 09:40:00|1910.68|1910.68|1912|1912|1912.03|1912.03|1910.65|1910.65|0
1614332700000|2021-02-26 09:45:00|1912.31|1912.31|1913.53|1913.53|1913.94|1913.94|1912.31|1912.31|0
1614333000000|2021-02-26 09:50:00|1913.42|1913.42|1913.2|1913.2|1913.64|1913.64|1911.21|1911.21|0
1614333300000|2021-02-26 09:55:00|1913.1|1913.1|1913.94|1913.94|1914.39|1914.39|1913.01|1913.01|0
1614333600000|2021-02-26 10:00:00|1914.04|1914.04|1910.89|1910.89|1914.04|1914.04|1910.79|1910.79|0
1614333900000|2021-02-26 10:05:00|1910.24|1910.24|1909.26|1909.26|1910.45|1910.45|1908.72|1908.72|0
1614334200000|2021-02-26 10:10:00|1909.37|1909.37|1909.7|1909.7|1909.94|1909.94|1908.96|1908.96|0
1614334500000|2021-02-26 10:15:00|1909.81|1909.81|1909.32|1909.32|1909.92|1909.92|1907.98|1907.98|0
1614334800000|2021-02-26 10:20:00|1909.12|1909.12|1908.6|1908.6|1909.12|1909.12|1907.07|1907.07|0
1614335100000|2021-02-26 10:25:00|1908.17|1908.17|1907.47|1907.47|1908.39|1908.39|1907.14|1907.14|0
1614335400000|2021-02-26 10:30:00|1907.5|1907.5|1908.58|1908.58|1908.74|1908.74|1907.4|1907.4|0
1614335700000|2021-02-26 10:35:00|1908.79|1908.79|1908.36|1908.36|1909.49|1909.49|1908.36|1908.36|0
1614336000000|2021-02-26 10:40:00|1908.25|1908.25|1908.45|1908.45|1908.45|1908.45|1907.35|1907.35|0
1614336300000|2021-02-26 10:45:00|1908.25|1908.25|1908.75|1908.75|1908.75|1908.75|1907|1907|0
1614336600000|2021-02-26 10:50:00|1908.54|1908.54|1907.99|1907.99|1908.73|1908.73|1907.77|1907.77|0
1614336900000|2021-02-26 10:55:00|1908.09|1908.09|1907.39|1907.39|1908.09|1908.09|1907.39|1907.39|0
1614337200000|2021-02-26 11:00:00|1906.97|1906.97|1908.57|1908.57|1909.56|1909.56|1906.86|1906.86|0
1614337500000|2021-02-26 11:05:00|1908.67|1908.67|1907.91|1907.91|1908.96|1908.96|1907.7|1907.7|0
1614337800000|2021-02-26 11:10:00|1907.81|1907.81|1905.33|1905.33|1907.88|1907.88|1905.33|1905.33|0
1614338100000|2021-02-26 11:15:00|1905.11|1905.11|1906.01|1906.01|1906.22|1906.22|1903.22|1903.22|0
1614338400000|2021-02-26 11:20:00|1906.22|1906.22|1908.1|1908.1|1908.2|1908.2|1903.7|1903.7|0
1614338700000|2021-02-26 11:25:00|1907.68|1907.68|1907.93|1907.93|1908.85|1908.85|1907.1|1907.1|0
1614339000000|2021-02-26 11:30:00|1907.83|1907.83|1905.07|1905.07|1907.83|1907.83|1903.22|1903.22|0
1614339300000|2021-02-26 11:35:00|1905.13|1905.13|1902.35|1902.35|1906.14|1906.14|1902.27|1902.27|0
1614339600000|2021-02-26 11:40:00|1902.24|1902.24|1901.99|1901.99|1902.47|1902.47|1900.46|1900.46|0
1614339900000|2021-02-26 11:45:00|1902.08|1902.08|1901.84|1901.84|1903.3|1903.3|1900.27|1900.27|0
1614340200000|2021-02-26 11:50:00|1901.72|1901.72|1901.93|1901.93|1902.76|1902.76|1900.81|1900.81|0
1614340500000|2021-02-26 11:55:00|1902.13|1902.13|1902.42|1902.42|1903.3|1903.3|1901.78|1901.78|0
1614340800000|2021-02-26 12:00:00|1902.62|1902.62|1905.29|1905.29|1905.29|1905.29|1902.62|1902.62|0
1614341100000|2021-02-26 12:05:00|1905.32|1905.32|1904.97|1904.97|1905.93|1905.93|1904.84|1904.84|0
1614341400000|2021-02-26 12:10:00|1904.86|1904.86|1902.48|1902.48|1904.86|1904.86|1902.37|1902.37|0
1614341700000|2021-02-26 12:15:00|1902.59|1902.59|1903.57|1903.57|1903.68|1903.68|1902.13|1902.13|0
1614342000000|2021-02-26 12:20:00|1903.68|1903.68|1902.37|1902.37|1904.1|1904.1|1901.92|1901.92|0
1614342300000|2021-02-26 12:25:00|1902.27|1902.27|1901.42|1901.42|1902.27|1902.27|1900.96|1900.96|0
1614342600000|2021-02-26 12:30:00|1901.64|1901.64|1902.24|1902.24|1902.24|1902.24|1901.1|1901.1|0
1614342900000|2021-02-26 12:35:00|1902.02|1902.02|1901.91|1901.91|1902.29|1902.29|1901.12|1901.12|0
1614343200000|2021-02-26 12:40:00|1902.02|1902.02|1899.65|1899.65|1902.02|1902.02|1899.49|1899.49|0
1614343500000|2021-02-26 12:45:00|1899.52|1899.52|1897.91|1897.91|1899.52|1899.52|1897.14|1897.14|0
1614343800000|2021-02-26 12:50:00|1897.88|1897.88|1896.83|1896.83|1899.8|1899.8|1896.28|1896.28|0
1614344100000|2021-02-26 12:55:00|1897.16|1897.16|1893.13|1893.13|1897.57|1897.57|1893.02|1893.02|0
1614344400000|2021-02-26 13:00:00|1893.34|1893.34|1893.32|1893.32|1894.73|1894.73|1891.54|1891.54|0
1614344700000|2021-02-26 13:05:00|1893.11|1893.11|1895.45|1895.45|1896.39|1896.39|1892.9|1892.9|0
1614345000000|2021-02-26 13:10:00|1895.34|1895.34|1893.32|1893.32|1895.97|1895.97|1893.14|1893.14|0
1614345300000|2021-02-26 13:15:00|1893.21|1893.21|1891.75|1891.75|1893.32|1893.32|1891.01|1891.01|0
1614345600000|2021-02-26 13:20:00|1891.87|1891.87|1892.41|1892.41|1892.72|1892.72|1890.81|1890.81|0
1614345900000|2021-02-26 13:25:00|1892.51|1892.51|1893.49|1893.49|1894.37|1894.37|1892.41|1892.41|0
1614346200000|2021-02-26 13:30:00|1893.92|1893.92|1895.11|1895.11|1895.11|1895.11|1893.47|1893.47|0
1614346500000|2021-02-26 13:35:00|1895.01|1895.01|1892.22|1892.22|1895.01|1895.01|1892.11|1892.11|0
1614346800000|2021-02-26 13:40:00|1892.32|1892.32|1893.41|1893.41|1894.35|1894.35|1892.21|1892.21|0
1614347100000|2021-02-26 13:45:00|1893.74|1893.74|1892.43|1892.43|1893.8|1893.8|1892.22|1892.22|0
1614347400000|2021-02-26 13:50:00|1892.33|1892.33|1891.81|1891.81|1892.87|1892.87|1891.68|1891.68|0
1614347700000|2021-02-26 13:55:00|1891.7|1891.7|1890.52|1890.52|1891.7|1891.7|1889.99|1889.99|0
1614348000000|2021-02-26 14:00:00|1890.42|1890.42|1890.76|1890.76|1891.66|1891.66|1890.31|1890.31|0
1614348300000|2021-02-26 14:05:00|1890.97|1890.97|1889.27|1889.27|1891.26|1891.26|1888.9|1888.9|0
1614348600000|2021-02-26 14:10:00|1889.16|1889.16|1887.8|1887.8|1889.36|1889.36|1887.34|1887.34|0
1614348900000|2021-02-26 14:15:00|1887.69|1887.69|1888.02|1888.02|1888.55|1888.55|1886.09|1886.09|0
1614349200000|2021-02-26 14:20:00|1887.92|1887.92|1891.94|1891.94|1892.16|1892.16|1887.92|1887.92|0
1614349500000|2021-02-26 14:25:00|1892.05|1892.05|1892.43|1892.43|1894.2|1894.2|1892.05|1892.05|0
1614349800000|2021-02-26 14:30:00|1892.67|1892.67|1890.28|1890.28|1892.77|1892.77|1889.71|1889.71|0
1614350100000|2021-02-26 14:35:00|1890.18|1890.18|1891.95|1891.95|1892.23|1892.23|1889.16|1889.16|0
1614350400000|2021-02-26 14:40:00|1891.62|1891.62|1895.58|1895.58|1895.58|1895.58|1891.48|1891.48|0
1614350700000|2021-02-26 14:45:00|1895.84|1895.84|1888.04|1888.04|1895.84|1895.84|1887.77|1887.77|0
1614351000000|2021-02-26 14:50:00|1887.61|1887.61|1885.58|1885.58|1888.04|1888.04|1885.28|1885.28|0
1614351300000|2021-02-26 14:55:00|1885.49|1885.49|1888.02|1888.02|1888.55|1888.55|1883.86|1883.86|0
1614351600000|2021-02-26 15:00:00|1887.81|1887.81|1885.9|1885.9|1887.81|1887.81|1884.81|1884.81|0
1614351900000|2021-02-26 15:05:00|1885.8|1885.8|1884.79|1884.79|1886.3|1886.3|1884.57|1884.57|0
1614352200000|2021-02-26 15:10:00|1884.68|1884.68|1880.78|1880.78|1884.81|1884.81|1879.63|1879.63|0
1614352500000|2021-02-26 15:15:00|1881.1|1881.1|1879.58|1879.58|1881.84|1881.84|1878.49|1878.49|0
1614352800000|2021-02-26 15:20:00|1879.79|1879.79|1879.63|1879.63|1882.72|1882.72|1878.92|1878.92|0
1614353100000|2021-02-26 15:25:00|1879.56|1879.56|1873.44|1873.44|1881.4|1881.4|1872.81|1872.81|0
1614353400000|2021-02-26 15:30:00|1873.88|1873.88|1873.35|1873.35|1875.54|1875.54|1873.35|1873.35|0
1614353700000|2021-02-26 15:35:00|1873.45|1873.45|1875.8|1875.8|1875.8|1875.8|1871.03|1871.03|0
1614354000000|2021-02-26 15:40:00|1876.22|1876.22|1878.73|1878.73|1880.06|1880.06|1873.8|1873.8|0
1614354300000|2021-02-26 15:45:00|1878.95|1878.95|1880.61|1880.61|1882.39|1882.39|1878.51|1878.51|0
1614354600000|2021-02-26 15:50:00|1880.39|1880.39|1878.5|1878.5|1880.39|1880.39|1876.73|1876.73|0
1614354900000|2021-02-26 15:55:00|1878.6|1878.6|1880.23|1880.23|1882.45|1882.45|1878.06|1878.06|0
1614355200000|2021-02-26 16:00:00|1880.44|1880.44|1880.26|1880.26|1881.14|1881.14|1876.76|1876.76|0
1614355500000|2021-02-26 16:05:00|1880.15|1880.15|1883.46|1883.46|1884.27|1884.27|1879.41|1879.41|0
1614355800000|2021-02-26 16:10:00|1883.56|1883.56|1881.39|1881.39|1884.1|1884.1|1879.96|1879.96|0
1614356100000|2021-02-26 16:15:00|1881.42|1881.42|1879.04|1879.04|1882.5|1882.5|1878.29|1878.29|0
1614356400000|2021-02-26 16:20:00|1879.15|1879.15|1875.09|1875.09|1879.31|1879.31|1872.88|1872.88|0
1614356700000|2021-02-26 16:25:00|1875.2|1875.2|1869.66|1869.66|1876.06|1876.06|1869.24|1869.24|0
1614586500000|2021-03-01 08:15:00|1914.73|1914.73|1914.7|1914.7|1916.48|1916.48|1912.25|1912.25|0
1614586800000|2021-03-01 08:20:00|1914.6|1914.6|1914.43|1914.43|1914.7|1914.7|1912.51|1912.51|0
1614587100000|2021-03-01 08:25:00|1914.49|1914.49|1915.58|1915.58|1915.58|1915.58|1913.65|1913.65|0
1614587400000|2021-03-01 08:30:00|1915.16|1915.16|1917.86|1917.86|1917.86|1917.86|1915.16|1915.16|0
1614587700000|2021-03-01 08:35:00|1918.14|1918.14|1917.31|1917.31|1918.48|1918.48|1917.1|1917.1|0
1614588000000|2021-03-01 08:40:00|1917.09|1917.09|1915.79|1915.79|1917.4|1917.4|1915.79|1915.79|0
1614588300000|2021-03-01 08:45:00|1915.69|1915.69|1913.19|1913.19|1915.91|1915.91|1913.19|1913.19|0
1614588600000|2021-03-01 08:50:00|1912.98|1912.98|1913.1|1913.1|1913.14|1913.14|1911.23|1911.23|0
1614588900000|2021-03-01 08:55:00|1913.32|1913.32|1912.26|1912.26|1913.65|1913.65|1910.83|1910.83|0
1614589200000|2021-03-01 09:00:00|1912.47|1912.47|1910.12|1910.12|1912.48|1912.48|1910.12|1910.12|0
1614589500000|2021-03-01 09:05:00|1910.33|1910.33|1913.21|1913.21|1913.21|1913.21|1910.12|1910.12|0
1614589800000|2021-03-01 09:10:00|1913.43|1913.43|1912.38|1912.38|1913.76|1913.76|1912.38|1912.38|0
1614590100000|2021-03-01 09:15:00|1912.5|1912.5|1911.01|1911.01|1912.6|1912.6|1910.92|1910.92|0
1614590400000|2021-03-01 09:20:00|1910.8|1910.8|1909.92|1909.92|1911.06|1911.06|1909.92|1909.92|0
1614590700000|2021-03-01 09:25:00|1910.16|1910.16|1911.64|1911.64|1911.64|1911.64|1909.31|1909.31|0
1614591000000|2021-03-01 09:30:00|1911.43|1911.43|1910.87|1910.87|1911.43|1911.43|1910.76|1910.76|0
1614591300000|2021-03-01 09:35:00|1910.66|1910.66|1911.25|1911.25|1911.25|1911.25|1909.89|1909.89|0
1614591600000|2021-03-01 09:40:00|1911.15|1911.15|1910.73|1910.73|1911.17|1911.17|1909.67|1909.67|0
1614591900000|2021-03-01 09:45:00|1910.84|1910.84|1910.67|1910.67|1911.51|1911.51|1910.63|1910.63|0
1614592200000|2021-03-01 09:50:00|1910.45|1910.45|1911.06|1911.06|1911.41|1911.41|1910.45|1910.45|0
1614592500000|2021-03-01 09:55:00|1911.27|1911.27|1912.68|1912.68|1913.39|1913.39|1910.84|1910.84|0
1614592800000|2021-03-01 10:00:00|1912.78|1912.78|1914.22|1914.22|1914.29|1914.29|1912.66|1912.66|0
1614593100000|2021-03-01 10:05:00|1914.29|1914.29|1911.38|1911.38|1914.35|1914.35|1910.63|1910.63|0
1614593400000|2021-03-01 10:10:00|1911.51|1911.51|1912.57|1912.57|1913.33|1913.33|1911.44|1911.44|0
1614593700000|2021-03-01 10:15:00|1912.48|1912.48|1910.8|1910.8|1912.48|1912.48|1910.77|1910.77|0
1614594000000|2021-03-01 10:20:00|1910.58|1910.58|1907.99|1907.99|1910.72|1910.72|1907.99|1907.99|0
1614594300000|2021-03-01 10:25:00|1907.84|1907.84|1905.87|1905.87|1908.05|1908.05|1905.87|1905.87|0
1614594600000|2021-03-01 10:30:00|1905.65|1905.65|1905.4|1905.4|1905.65|1905.65|1904.56|1904.56|0
1614594900000|2021-03-01 10:35:00|1905.61|1905.61|1904.59|1904.59|1905.61|1905.61|1904.39|1904.39|0
1614595200000|2021-03-01 10:40:00|1904.38|1904.38|1903.22|1903.22|1904.71|1904.71|1903.12|1903.12|0
1614595500000|2021-03-01 10:45:00|1903|1903|1903.27|1903.27|1903.48|1903.48|1902.45|1902.45|0
1614595800000|2021-03-01 10:50:00|1903.21|1903.21|1903.37|1903.37|1903.73|1903.73|1901.04|1901.04|0
1614596100000|2021-03-01 10:55:00|1903.49|1903.49|1904.04|1904.04|1904.35|1904.35|1903.49|1903.49|0
1614596400000|2021-03-01 11:00:00|1904.14|1904.14|1903.2|1903.2|1904.39|1904.39|1903.2|1903.2|0
1614596700000|2021-03-01 11:05:00|1903.23|1903.23|1901.63|1901.63|1903.23|1903.23|1901.63|1901.63|0
1614597000000|2021-03-01 11:10:00|1901.57|1901.57|1901.18|1901.18|1901.73|1901.73|1900.77|1900.77|0
1614597300000|2021-03-01 11:15:00|1901.39|1901.39|1900.77|1900.77|1902.56|1902.56|1900.77|1900.77|0
1614597600000|2021-03-01 11:20:00|1900.88|1900.88|1898.21|1898.21|1900.98|1900.98|1898.14|1898.14|0
1614597900000|2021-03-01 11:25:00|1898.11|1898.11|1899.4|1899.4|1899.4|1899.4|1897.82|1897.82|0
1614598200000|2021-03-01 11:30:00|1899.28|1899.28|1898.84|1898.84|1899.85|1899.85|1898.84|1898.84|0
1614598500000|2021-03-01 11:35:00|1898.63|1898.63|1898.86|1898.86|1898.89|1898.89|1898.07|1898.07|0
1614598800000|2021-03-01 11:40:00|1898.83|1898.83|1900.39|1900.39|1900.39|1900.39|1898.83|1898.83|0
1614599100000|2021-03-01 11:45:00|1900.5|1900.5|1897.99|1897.99|1900.69|1900.69|1897.99|1897.99|0
1614599400000|2021-03-01 11:50:00|1898.03|1898.03|1895.89|1895.89|1898.27|1898.27|1895.5|1895.5|0
1614599700000|2021-03-01 11:55:00|1895.78|1895.78|1894.84|1894.84|1895.78|1895.78|1894.27|1894.27|0
1614600000000|2021-03-01 12:00:00|1894.73|1894.73|1896.46|1896.46|1896.46|1896.46|1893.96|1893.96|0
1614600300000|2021-03-01 12:05:00|1896.36|1896.36|1896.74|1896.74|1897.12|1897.12|1895.5|1895.5|0
1614600600000|2021-03-01 12:10:00|1896.63|1896.63|1896.73|1896.73|1897.58|1897.58|1896.63|1896.63|0
1614600900000|2021-03-01 12:15:00|1897.06|1897.06|1897.24|1897.24|1897.79|1897.79|1897.01|1897.01|0
1614601200000|2021-03-01 12:20:00|1897.14|1897.14|1894.06|1894.06|1897.14|1897.14|1893.83|1893.83|0
1614601500000|2021-03-01 12:25:00|1893.99|1893.99|1893.13|1893.13|1894.08|1894.08|1892.53|1892.53|0
1614601800000|2021-03-01 12:30:00|1893.02|1893.02|1891.09|1891.09|1893.23|1893.23|1890.73|1890.73|0
1614602100000|2021-03-01 12:35:00|1890.98|1890.98|1889.91|1889.91|1890.98|1890.98|1889.91|1889.91|0
1614602400000|2021-03-01 12:40:00|1889.8|1889.8|1891.47|1891.47|1891.47|1891.47|1889.8|1889.8|0
1614602700000|2021-03-01 12:45:00|1891.58|1891.58|1891.54|1891.54|1891.93|1891.93|1891.54|1891.54|0
1614603000000|2021-03-01 12:50:00|1891.42|1891.42|1891.51|1891.51|1891.57|1891.57|1891|1891|0
1614603300000|2021-03-01 12:55:00|1891.61|1891.61|1892.06|1892.06|1892.16|1892.16|1891.35|1891.35|0
1614603600000|2021-03-01 13:00:00|1892.48|1892.48|1894.81|1894.81|1894.81|1894.81|1892.48|1892.48|0
1614603900000|2021-03-01 13:05:00|1894.71|1894.71|1895.94|1895.94|1896|1896|1894.49|1894.49|0
1614604200000|2021-03-01 13:10:00|1895.72|1895.72|1898.05|1898.05|1898.55|1898.55|1895.72|1895.72|0
1614604500000|2021-03-01 13:15:00|1898.02|1898.02|1897.67|1897.67|1898.26|1898.26|1897.52|1897.52|0
1614604800000|2021-03-01 13:20:00|1897.78|1897.78|1896.49|1896.49|1897.78|1897.78|1896.14|1896.14|0
1614605100000|2021-03-01 13:25:00|1896.53|1896.53|1896.35|1896.35|1896.86|1896.86|1896.12|1896.12|0
1614605400000|2021-03-01 13:30:00|1896.32|1896.32|1896.67|1896.67|1896.75|1896.75|1896|1896|0
1614605700000|2021-03-01 13:35:00|1896.77|1896.77|1896.54|1896.54|1896.96|1896.96|1895.96|1895.96|0
1614606000000|2021-03-01 13:40:00|1896.66|1896.66|1894.04|1894.04|1897.3|1897.3|1894.04|1894.04|0
1614606300000|2021-03-01 13:45:00|1893.97|1893.97|1893.65|1893.65|1894.26|1894.26|1892.92|1892.92|0
1614606600000|2021-03-01 13:50:00|1893.53|1893.53|1893.23|1893.23|1893.53|1893.53|1892.86|1892.86|0
1614606900000|2021-03-01 13:55:00|1893.44|1893.44|1895.8|1895.8|1896.32|1896.32|1893.44|1893.44|0
1614607200000|2021-03-01 14:00:00|1895.91|1895.91|1895.47|1895.47|1895.91|1895.91|1894.57|1894.57|0
1614607500000|2021-03-01 14:05:00|1895.44|1895.44|1893.96|1893.96|1895.63|1895.63|1893.09|1893.09|0
1614607800000|2021-03-01 14:10:00|1893.84|1893.84|1896.7|1896.7|1896.7|1896.7|1893.62|1893.62|0
1614608100000|2021-03-01 14:15:00|1896.91|1896.91|1897.03|1897.03|1897.2|1897.2|1893.87|1893.87|0
1614608400000|2021-03-01 14:20:00|1897.14|1897.14|1895.34|1895.34|1897.25|1897.25|1895.34|1895.34|0
1614608700000|2021-03-01 14:25:00|1895.23|1895.23|1896.62|1896.62|1896.62|1896.62|1894.56|1894.56|0
1614609000000|2021-03-01 14:30:00|1896.78|1896.78|1897.92|1897.92|1898.23|1898.23|1896.67|1896.67|0
1614609300000|2021-03-01 14:35:00|1898.25|1898.25|1896.59|1896.59|1899.16|1899.16|1895.33|1895.33|0
1614609600000|2021-03-01 14:40:00|1896.37|1896.37|1894.49|1894.49|1896.47|1896.47|1894.49|1894.49|0
1614609900000|2021-03-01 14:45:00|1894.59|1894.59|1895.19|1895.19|1895.96|1895.96|1894.31|1894.31|0
1614610200000|2021-03-01 14:50:00|1895.41|1895.41|1894.45|1894.45|1897.04|1897.04|1894.03|1894.03|0
1614610500000|2021-03-01 14:55:00|1894.56|1894.56|1895.32|1895.32|1895.83|1895.83|1894.34|1894.34|0
1614610800000|2021-03-01 15:00:00|1895.43|1895.43|1894.67|1894.67|1897.31|1897.31|1894.67|1894.67|0
1614611100000|2021-03-01 15:05:00|1894.74|1894.74|1895.17|1895.17|1895.17|1895.17|1894|1894|0
1614611400000|2021-03-01 15:10:00|1895.28|1895.28|1896.05|1896.05|1896.34|1896.34|1894.71|1894.71|0
1614611700000|2021-03-01 15:15:00|1896.15|1896.15|1895.83|1895.83|1896.15|1896.15|1895.07|1895.07|0
1614612000000|2021-03-01 15:20:00|1895.94|1895.94|1895.83|1895.83|1896.06|1896.06|1894.97|1894.97|0
1614612300000|2021-03-01 15:25:00|1895.97|1895.97|1895.27|1895.27|1896.39|1896.39|1895.02|1895.02|0
1614612600000|2021-03-01 15:30:00|1895.3|1895.3|1896.26|1896.26|1896.75|1896.75|1895.23|1895.23|0
1614612900000|2021-03-01 15:35:00|1896.1|1896.1|1896.42|1896.42|1897.35|1897.35|1895.57|1895.57|0
1614613200000|2021-03-01 15:40:00|1896.3|1896.3|1897.16|1897.16|1897.27|1897.27|1895.19|1895.19|0
1614613500000|2021-03-01 15:45:00|1897.05|1897.05|1898.54|1898.54|1898.75|1898.75|1896.81|1896.81|0
1614613800000|2021-03-01 15:50:00|1898.65|1898.65|1896.95|1896.95|1898.81|1898.81|1896.95|1896.95|0
1614614100000|2021-03-01 15:55:00|1896.98|1896.98|1896.82|1896.82|1897.59|1897.59|1896.33|1896.33|0
1614614400000|2021-03-01 16:00:00|1897.25|1897.25|1898.57|1898.57|1898.78|1898.78|1895.97|1895.97|0
1614614700000|2021-03-01 16:05:00|1898.67|1898.67|1900.51|1900.51|1900.54|1900.54|1897.86|1897.86|0
1614615000000|2021-03-01 16:10:00|1900.57|1900.57|1899.82|1899.82|1900.68|1900.68|1899.43|1899.43|0
1614615300000|2021-03-01 16:15:00|1899.85|1899.85|1902.54|1902.54|1902.54|1902.54|1899.47|1899.47|0
1614615600000|2021-03-01 16:20:00|1902.32|1902.32|1901.8|1901.8|1902.43|1902.43|1901.2|1901.2|0
1614615900000|2021-03-01 16:25:00|1901.84|1901.84|1901.81|1901.81|1902.18|1902.18|1900.47|1900.47|0
1614672900000|2021-03-02 08:15:00|1910.68|1910.68|1913.79|1913.79|1914.32|1914.32|1910.68|1910.68|0
1614673200000|2021-03-02 08:20:00|1913.9|1913.9|1909.53|1909.53|1914.81|1914.81|1909.53|1909.53|0
1614673500000|2021-03-02 08:25:00|1909.75|1909.75|1903.79|1903.79|1910.44|1910.44|1903.6|1903.6|0
1614673800000|2021-03-02 08:30:00|1903.66|1903.66|1908.09|1908.09|1908.09|1908.09|1903.2|1903.2|0
1614674100000|2021-03-02 08:35:00|1908.2|1908.2|1911.96|1911.96|1912.27|1912.27|1907.87|1907.87|0
1614674400000|2021-03-02 08:40:00|1911.83|1911.83|1913.3|1913.3|1913.42|1913.42|1911.83|1911.83|0
1614674700000|2021-03-02 08:45:00|1913.62|1913.62|1915.59|1915.59|1915.59|1915.59|1913.62|1913.62|0
1614675000000|2021-03-02 08:50:00|1915.37|1915.37|1914.97|1914.97|1915.37|1915.37|1913.89|1913.89|0
1614675300000|2021-03-02 08:55:00|1914.65|1914.65|1910.64|1910.64|1914.65|1914.65|1910.64|1910.64|0
1614675600000|2021-03-02 09:00:00|1910.7|1910.7|1912.61|1912.61|1912.77|1912.77|1910.7|1910.7|0
1614675900000|2021-03-02 09:05:00|1912.71|1912.71|1909.82|1909.82|1912.82|1912.82|1909.82|1909.82|0
1614676200000|2021-03-02 09:10:00|1909.6|1909.6|1906.41|1906.41|1909.6|1909.6|1906.41|1906.41|0
1614676500000|2021-03-02 09:15:00|1906.51|1906.51|1908.89|1908.89|1908.89|1908.89|1906.51|1906.51|0
1614676800000|2021-03-02 09:20:00|1908.51|1908.51|1910.73|1910.73|1911.16|1911.16|1908.51|1908.51|0
1614677100000|2021-03-02 09:25:00|1910.94|1910.94|1913.49|1913.49|1913.49|1913.49|1910.88|1910.88|0
1614677400000|2021-03-02 09:30:00|1914.37|1914.37|1915.99|1915.99|1917.83|1917.83|1914.15|1914.15|0
1614677700000|2021-03-02 09:35:00|1916.09|1916.09|1915.3|1915.3|1916.09|1916.09|1914.87|1914.87|0
1614678000000|2021-03-02 09:40:00|1915.27|1915.27|1918.54|1918.54|1918.54|1918.54|1915.27|1915.27|0
1614678300000|2021-03-02 09:45:00|1918.33|1918.33|1919.93|1919.93|1920.14|1920.14|1918.33|1918.33|0
1614678600000|2021-03-02 09:50:00|1919.83|1919.83|1917.36|1917.36|1919.83|1919.83|1916.76|1916.76|0
1614678900000|2021-03-02 09:55:00|1917.14|1917.14|1917.41|1917.41|1917.41|1917.41|1916.3|1916.3|0
1614679200000|2021-03-02 10:00:00|1917.3|1917.3|1919.29|1919.29|1919.63|1919.63|1917.3|1917.3|0
1614679500000|2021-03-02 10:05:00|1919.51|1919.51|1920.01|1920.01|1920.25|1920.25|1918.76|1918.76|0
1614679800000|2021-03-02 10:10:00|1920.23|1920.23|1921.37|1921.37|1921.59|1921.59|1919.66|1919.66|0
1614680100000|2021-03-02 10:15:00|1921.4|1921.4|1921.36|1921.36|1922.89|1922.89|1921.04|1921.04|0
1614680400000|2021-03-02 10:20:00|1921.26|1921.26|1922.85|1922.85|1922.86|1922.86|1921.26|1921.26|0
1614680700000|2021-03-02 10:25:00|1923.09|1923.09|1927.08|1927.08|1927.08|1927.08|1923.09|1923.09|0
1614681000000|2021-03-02 10:30:00|1926.94|1926.94|1927.41|1927.41|1928.55|1928.55|1926.32|1926.32|0
1614681300000|2021-03-02 10:35:00|1927.52|1927.52|1928.77|1928.77|1928.88|1928.88|1927.52|1927.52|0
1614681600000|2021-03-02 10:40:00|1928.8|1928.8|1928.13|1928.13|1929.68|1929.68|1928.13|1928.13|0
1614681900000|2021-03-02 10:45:00|1928.24|1928.24|1924.67|1924.67|1928.24|1928.24|1924.67|1924.67|0
1614682200000|2021-03-02 10:50:00|1924.94|1924.94|1925.27|1925.27|1925.59|1925.59|1923.96|1923.96|0
1614682500000|2021-03-02 10:55:00|1925.17|1925.17|1923.49|1923.49|1925.18|1925.18|1923.31|1923.31|0
1614682800000|2021-03-02 11:00:00|1923.76|1923.76|1925.79|1925.79|1925.79|1925.79|1923.62|1923.62|0
1614683100000|2021-03-02 11:05:00|1925.58|1925.58|1923.76|1923.76|1925.81|1925.81|1923.76|1923.76|0
1614683400000|2021-03-02 11:10:00|1923.55|1923.55|1923.57|1923.57|1923.57|1923.57|1922.97|1922.97|0
1614683700000|2021-03-02 11:15:00|1923.51|1923.51|1922.71|1922.71|1923.64|1923.64|1921.87|1921.87|0
1614684000000|2021-03-02 11:20:00|1922.83|1922.83|1925.31|1925.31|1925.31|1925.31|1922.71|1922.71|0
1614684300000|2021-03-02 11:25:00|1925.45|1925.45|1925.29|1925.29|1925.82|1925.82|1925.18|1925.18|0
1614684600000|2021-03-02 11:30:00|1925.15|1925.15|1923.58|1923.58|1925.24|1925.24|1923.58|1923.58|0
1614684900000|2021-03-02 11:35:00|1923.64|1923.64|1923.38|1923.38|1923.64|1923.64|1923.22|1923.22|0
1614685200000|2021-03-02 11:40:00|1923.7|1923.7|1922.46|1922.46|1924.44|1924.44|1922.46|1922.46|0
1614685500000|2021-03-02 11:45:00|1922.19|1922.19|1922.41|1922.41|1922.53|1922.53|1921.25|1921.25|0
1614685800000|2021-03-02 11:50:00|1922.84|1922.84|1922.72|1922.72|1923.49|1923.49|1922.59|1922.59|0
1614686100000|2021-03-02 11:55:00|1922.62|1922.62|1921.72|1921.72|1922.68|1922.68|1920.77|1920.77|0
1614686400000|2021-03-02 12:00:00|1921.6|1921.6|1923.2|1923.2|1923.84|1923.84|1921.36|1921.36|0
1614686700000|2021-03-02 12:05:00|1922.99|1922.99|1922.92|1922.92|1923.54|1923.54|1922.78|1922.78|0
1614687000000|2021-03-02 12:10:00|1922.71|1922.71|1922.39|1922.39|1923.08|1923.08|1922.2|1922.2|0
1614687300000|2021-03-02 12:15:00|1922.28|1922.28|1919.94|1919.94|1922.28|1922.28|1918.94|1918.94|0
1614687600000|2021-03-02 12:20:00|1919.97|1919.97|1921.48|1921.48|1921.48|1921.48|1919.86|1919.86|0
1614687900000|2021-03-02 12:25:00|1922.11|1922.11|1920.7|1920.7|1922.11|1922.11|1920.58|1920.58|0
1614688200000|2021-03-02 12:30:00|1920.58|1920.58|1921.11|1921.11|1921.11|1921.11|1920.55|1920.55|0
1614688500000|2021-03-02 12:35:00|1921.32|1921.32|1922.07|1922.07|1922.07|1922.07|1920.98|1920.98|0
1614688800000|2021-03-02 12:40:00|1922.2|1922.2|1921.3|1921.3|1922.23|1922.23|1921|1921|0
1614689100000|2021-03-02 12:45:00|1921.2|1921.2|1922.05|1922.05|1922.05|1922.05|1921.2|1921.2|0
1614689400000|2021-03-02 12:50:00|1921.94|1921.94|1922.21|1922.21|1922.53|1922.53|1921.5|1921.5|0
1614689700000|2021-03-02 12:55:00|1922.49|1922.49|1923.22|1923.22|1923.22|1923.22|1922.38|1922.38|0
1614690000000|2021-03-02 13:00:00|1923.44|1923.44|1923.24|1923.24|1923.91|1923.91|1923.14|1923.14|0
1614690300000|2021-03-02 13:05:00|1923.35|1923.35|1923.64|1923.64|1924.43|1924.43|1923.35|1923.35|0
1614690600000|2021-03-02 13:10:00|1923.85|1923.85|1923.7|1923.7|1923.92|1923.92|1922.62|1922.62|0
1614690900000|2021-03-02 13:15:00|1923.92|1923.92|1922.76|1922.76|1923.92|1923.92|1922.76|1922.76|0
1614691200000|2021-03-02 13:20:00|1922.55|1922.55|1922.48|1922.48|1923.34|1923.34|1922.48|1922.48|0
1614691500000|2021-03-02 13:25:00|1922.69|1922.69|1924.22|1924.22|1924.43|1924.43|1922.69|1922.69|0
1614691800000|2021-03-02 13:30:00|1924.33|1924.33|1922.18|1922.18|1924.44|1924.44|1921.64|1921.64|0
1614692100000|2021-03-02 13:35:00|1921.85|1921.85|1923.3|1923.3|1923.52|1923.52|1921.21|1921.21|0
1614692400000|2021-03-02 13:40:00|1923.51|1923.51|1923.6|1923.6|1924.24|1924.24|1923.5|1923.5|0
1614692700000|2021-03-02 13:45:00|1923.71|1923.71|1923.82|1923.82|1924.43|1924.43|1923.59|1923.59|0
1614693000000|2021-03-02 13:50:00|1923.92|1923.92|1923.46|1923.46|1924.2|1924.2|1923.46|1923.46|0
1614693300000|2021-03-02 13:55:00|1923.52|1923.52|1925.33|1925.33|1925.53|1925.53|1923.52|1923.52|0
1614693600000|2021-03-02 14:00:00|1925.43|1925.43|1926.05|1926.05|1926.17|1926.17|1925.18|1925.18|0
1614693900000|2021-03-02 14:05:00|1926.26|1926.26|1924.58|1924.58|1926.26|1926.26|1924.58|1924.58|0
1614694200000|2021-03-02 14:10:00|1924.82|1924.82|1924.32|1924.32|1925.14|1925.14|1923.97|1923.97|0
1614694500000|2021-03-02 14:15:00|1924.21|1924.21|1924.43|1924.43|1924.43|1924.43|1923.29|1923.29|0
1614694800000|2021-03-02 14:20:00|1924.3|1924.3|1924.46|1924.46|1925.03|1925.03|1924.3|1924.3|0
1614695100000|2021-03-02 14:25:00|1924.35|1924.35|1925.91|1925.91|1925.98|1925.98|1924.14|1924.14|0
1614695400000|2021-03-02 14:30:00|1925.8|1925.8|1924.69|1924.69|1925.98|1925.98|1924.38|1924.38|0
1614695700000|2021-03-02 14:35:00|1924.59|1924.59|1921.42|1921.42|1924.59|1924.59|1920.43|1920.43|0
1614696000000|2021-03-02 14:40:00|1921.55|1921.55|1920.19|1920.19|1922.07|1922.07|1918.33|1918.33|0
1614696300000|2021-03-02 14:45:00|1919.87|1919.87|1918.11|1918.11|1921.92|1921.92|1918.11|1918.11|0
1614696600000|2021-03-02 14:50:00|1917.99|1917.99|1922.92|1922.92|1922.92|1922.92|1917.34|1917.34|0
1614696900000|2021-03-02 14:55:00|1923.02|1923.02|1923.76|1923.76|1923.98|1923.98|1921.88|1921.88|0
1614697200000|2021-03-02 15:00:00|1923.55|1923.55|1922.28|1922.28|1923.55|1923.55|1921.43|1921.43|0
1614697500000|2021-03-02 15:05:00|1922.07|1922.07|1922.72|1922.72|1923.75|1923.75|1921.52|1921.52|0
1614697800000|2021-03-02 15:10:00|1922.6|1922.6|1919.51|1919.51|1923.43|1923.43|1918.73|1918.73|0
1614698100000|2021-03-02 15:15:00|1919.4|1919.4|1920.79|1920.79|1921.96|1921.96|1919.19|1919.19|0
1614698400000|2021-03-02 15:20:00|1920.92|1920.92|1920.19|1920.19|1921.84|1921.84|1920.19|1920.19|0
1614698700000|2021-03-02 15:25:00|1919.98|1919.98|1920.13|1920.13|1920.13|1920.13|1917.61|1917.61|0
1614699000000|2021-03-02 15:30:00|1919.91|1919.91|1922.74|1922.74|1923.05|1923.05|1919.91|1919.91|0
1614699300000|2021-03-02 15:35:00|1922.6|1922.6|1920|1920|1922.64|1922.64|1919.79|1919.79|0
1614699600000|2021-03-02 15:40:00|1919.79|1919.79|1920.4|1920.4|1920.65|1920.65|1918.47|1918.47|0
1614699900000|2021-03-02 15:45:00|1920.73|1920.73|1920.5|1920.5|1920.87|1920.87|1919.65|1919.65|0
1614700200000|2021-03-02 15:50:00|1920.6|1920.6|1919.72|1919.72|1920.6|1920.6|1918.93|1918.93|0
1614700500000|2021-03-02 15:55:00|1919.83|1919.83|1919.48|1919.48|1920.5|1920.5|1919.48|1919.48|0
1614700800000|2021-03-02 16:00:00|1919.27|1919.27|1919.75|1919.75|1919.75|1919.75|1918.1|1918.1|0
1614701100000|2021-03-02 16:05:00|1919.81|1919.81|1920.76|1920.76|1921.07|1921.07|1919.68|1919.68|0
1614701400000|2021-03-02 16:10:00|1920.73|1920.73|1921.42|1921.42|1921.42|1921.42|1919.63|1919.63|0
1614701700000|2021-03-02 16:15:00|1921.53|1921.53|1919.98|1919.98|1921.53|1921.53|1919.3|1919.3|0
1614702000000|2021-03-02 16:20:00|1920.31|1920.31|1919.44|1919.44|1920.31|1920.31|1918.99|1918.99|0
1614702300000|2021-03-02 16:25:00|1919.55|1919.55|1920.49|1920.49|1920.49|1920.49|1918.71|1918.71|0
1614759300000|2021-03-03 08:15:00|1950.14|1950.14|1946.46|1946.46|1953.13|1953.13|1946.27|1946.27|0
1614759600000|2021-03-03 08:20:00|1946.97|1946.97|1949.31|1949.31|1949.95|1949.95|1946.86|1946.86|0
1614759900000|2021-03-03 08:25:00|1949.37|1949.37|1950.74|1950.74|1952.44|1952.44|1949.09|1949.09|0
1614760200000|2021-03-03 08:30:00|1949.99|1949.99|1951.24|1951.24|1952.95|1952.95|1949.58|1949.58|0
1614760500000|2021-03-03 08:35:00|1951.46|1951.46|1953.65|1953.65|1954.02|1954.02|1951.46|1951.46|0
1614760800000|2021-03-03 08:40:00|1953.59|1953.59|1953.7|1953.7|1954.58|1954.58|1952.6|1952.6|0
1614761100000|2021-03-03 08:45:00|1953.91|1953.91|1953.81|1953.81|1954.57|1954.57|1952.66|1952.66|0
1614761400000|2021-03-03 08:50:00|1954.02|1954.02|1954.06|1954.06|1954.37|1954.37|1951.87|1951.87|0
1614761700000|2021-03-03 08:55:00|1954.49|1954.49|1955.3|1955.3|1955.91|1955.91|1954.49|1954.49|0
1614762000000|2021-03-03 09:00:00|1955.24|1955.24|1952.93|1952.93|1955.99|1955.99|1951.72|1951.72|0
1614762300000|2021-03-03 09:05:00|1952.99|1952.99|1953.69|1953.69|1954.54|1954.54|1951.61|1951.61|0
1614762600000|2021-03-03 09:10:00|1953.9|1953.9|1954|1954|1954.62|1954.62|1953.1|1953.1|0
1614762900000|2021-03-03 09:15:00|1953.94|1953.94|1952.18|1952.18|1953.94|1953.94|1951.7|1951.7|0
1614763200000|2021-03-03 09:20:00|1952.29|1952.29|1949.6|1949.6|1952.37|1952.37|1948.52|1948.52|0
1614763500000|2021-03-03 09:25:00|1949.72|1949.72|1950.2|1950.2|1950.38|1950.38|1947.88|1947.88|0
1614763800000|2021-03-03 09:30:00|1950.1|1950.1|1949.03|1949.03|1951.16|1951.16|1949.03|1949.03|0
1614764100000|2021-03-03 09:35:00|1949.13|1949.13|1947.11|1947.11|1949.24|1949.24|1946.82|1946.82|0
1614764400000|2021-03-03 09:40:00|1947.01|1947.01|1950.02|1950.02|1950.23|1950.23|1946.91|1946.91|0
1614764700000|2021-03-03 09:45:00|1950.13|1950.13|1949.82|1949.82|1950.91|1950.91|1949.53|1949.53|0
1614765000000|2021-03-03 09:50:00|1950.01|1950.01|1949.39|1949.39|1950.01|1950.01|1948.98|1948.98|0
1614765300000|2021-03-03 09:55:00|1949.26|1949.26|1948|1948|1949.49|1949.49|1948|1948|0
1614765600000|2021-03-03 10:00:00|1947.94|1947.94|1947.73|1947.73|1948.58|1948.58|1947.34|1947.34|0
1614765900000|2021-03-03 10:05:00|1947.87|1947.87|1947.54|1947.54|1948.87|1948.87|1947.54|1947.54|0
1614766200000|2021-03-03 10:10:00|1947.67|1947.67|1948.22|1948.22|1948.47|1948.47|1947.2|1947.2|0
1614766500000|2021-03-03 10:15:00|1948.33|1948.33|1946.49|1946.49|1948.52|1948.52|1946.37|1946.37|0
1614766800000|2021-03-03 10:20:00|1946.38|1946.38|1944.79|1944.79|1946.38|1946.38|1943.38|1943.38|0
1614767100000|2021-03-03 10:25:00|1944.57|1944.57|1944.97|1944.97|1945.63|1945.63|1944.06|1944.06|0
1614767400000|2021-03-03 10:30:00|1944.84|1944.84|1946.59|1946.59|1948.66|1948.66|1944.84|1944.84|0
1614767700000|2021-03-03 10:35:00|1946.48|1946.48|1943.62|1943.62|1947.06|1947.06|1942.8|1942.8|0
1614768000000|2021-03-03 10:40:00|1943.73|1943.73|1944.59|1944.59|1944.59|1944.59|1942.25|1942.25|0
1614768300000|2021-03-03 10:45:00|1944.7|1944.7|1945.44|1945.44|1945.76|1945.76|1944.57|1944.57|0
1614768600000|2021-03-03 10:50:00|1945.33|1945.33|1944.69|1944.69|1945.33|1945.33|1943.44|1943.44|0
1614768900000|2021-03-03 10:55:00|1944.91|1944.91|1947.01|1947.01|1947.28|1947.28|1944.91|1944.91|0
1614769200000|2021-03-03 11:00:00|1946.69|1946.69|1948.84|1948.84|1948.84|1948.84|1946.54|1946.54|0
1614769500000|2021-03-03 11:05:00|1948.95|1948.95|1947.93|1947.93|1949.84|1949.84|1947.93|1947.93|0
1614769800000|2021-03-03 11:10:00|1947.99|1947.99|1946.23|1946.23|1948.59|1948.59|1945.94|1945.94|0
1614770100000|2021-03-03 11:15:00|1946.3|1946.3|1944.42|1944.42|1946.36|1946.36|1943.58|1943.58|0
1614770400000|2021-03-03 11:20:00|1944.95|1944.95|1944.86|1944.86|1945.9|1945.9|1944.67|1944.67|0
1614770700000|2021-03-03 11:25:00|1944.65|1944.65|1945.26|1945.26|1945.26|1945.26|1943.62|1943.62|0
1614771000000|2021-03-03 11:30:00|1945.15|1945.15|1944.9|1944.9|1945.41|1945.41|1943.87|1943.87|0
1614771300000|2021-03-03 11:35:00|1945.09|1945.09|1947.08|1947.08|1947.08|1947.08|1945.02|1945.02|0
1614771600000|2021-03-03 11:40:00|1947.29|1947.29|1946.32|1946.32|1947.75|1947.75|1946.19|1946.19|0
1614771900000|2021-03-03 11:45:00|1946.2|1946.2|1943.51|1943.51|1946.2|1946.2|1943.51|1943.51|0
1614772200000|2021-03-03 11:50:00|1943.62|1943.62|1942.29|1942.29|1943.75|1943.75|1942.22|1942.22|0
1614772500000|2021-03-03 11:55:00|1942.39|1942.39|1942.33|1942.33|1942.96|1942.96|1941.24|1941.24|0
1614772800000|2021-03-03 12:00:00|1942.2|1942.2|1934.21|1934.21|1942.85|1942.85|1929|1929|0
1614773100000|2021-03-03 12:05:00|1933.68|1933.68|1936.39|1936.39|1938.08|1938.08|1932.61|1932.61|0
1614773400000|2021-03-03 12:10:00|1936.49|1936.49|1935.02|1935.02|1936.66|1936.66|1934.46|1934.46|0
1614773700000|2021-03-03 12:15:00|1934.59|1934.59|1932.9|1932.9|1934.59|1934.59|1932.13|1932.13|0
1614774000000|2021-03-03 12:20:00|1932.68|1932.68|1934.03|1934.03|1934.09|1934.09|1932.45|1932.45|0
1614774300000|2021-03-03 12:25:00|1935.09|1935.09|1937.48|1937.48|1937.58|1937.58|1934.12|1934.12|0
1614774600000|2021-03-03 12:30:00|1937.41|1937.41|1938.05|1938.05|1938.87|1938.87|1935.98|1935.98|0
1614774900000|2021-03-03 12:35:00|1938.19|1938.19|1937.81|1937.81|1938.3|1938.3|1936.61|1936.61|0
1614775200000|2021-03-03 12:40:00|1937.87|1937.87|1937.11|1937.11|1938.26|1938.26|1936.86|1936.86|0
1614775500000|2021-03-03 12:45:00|1937.01|1937.01|1938.4|1938.4|1938.4|1938.4|1936.2|1936.2|0
1614775800000|2021-03-03 12:50:00|1938.02|1938.02|1937.5|1937.5|1938.65|1938.65|1937.5|1937.5|0
1614776100000|2021-03-03 12:55:00|1937.43|1937.43|1936.15|1936.15|1937.56|1937.56|1935.16|1935.16|0
1614776400000|2021-03-03 13:00:00|1936.22|1936.22|1936.72|1936.72|1936.99|1936.99|1934.22|1934.22|0
1614776700000|2021-03-03 13:05:00|1937.14|1937.14|1937.28|1937.28|1937.9|1937.9|1936.18|1936.18|0
1614777000000|2021-03-03 13:10:00|1937.38|1937.38|1937.36|1937.36|1937.85|1937.85|1936.35|1936.35|0
1614777300000|2021-03-03 13:15:00|1937.23|1937.23|1934.9|1934.9|1937.65|1937.65|1934.57|1934.57|0
1614777600000|2021-03-03 13:20:00|1935.03|1935.03|1932.26|1932.26|1935.14|1935.14|1932.01|1932.01|0
1614777900000|2021-03-03 13:25:00|1932.01|1932.01|1934.89|1934.89|1935.07|1935.07|1931.37|1931.37|0
1614778200000|2021-03-03 13:30:00|1934.57|1934.57|1929.58|1929.58|1934.57|1934.57|1929.36|1929.36|0
1614778500000|2021-03-03 13:35:00|1929.37|1929.37|1929.1|1929.1|1929.95|1929.95|1928.51|1928.51|0
1614778800000|2021-03-03 13:40:00|1928.97|1928.97|1927.79|1927.79|1929.43|1929.43|1927.3|1927.3|0
1614779100000|2021-03-03 13:45:00|1927.72|1927.72|1924.64|1924.64|1928.17|1928.17|1921.91|1921.91|0
1614779400000|2021-03-03 13:50:00|1924.86|1924.86|1927.32|1927.32|1927.32|1927.32|1924.86|1924.86|0
1614779700000|2021-03-03 13:55:00|1927.74|1927.74|1929.85|1929.85|1930.16|1930.16|1927.31|1927.31|0
1614780000000|2021-03-03 14:00:00|1929.63|1929.63|1931.08|1931.08|1931.4|1931.4|1928.6|1928.6|0
1614780300000|2021-03-03 14:05:00|1930.97|1930.97|1929.18|1929.18|1931|1931|1929.08|1929.08|0
1614780600000|2021-03-03 14:10:00|1928.87|1928.87|1929.5|1929.5|1930.26|1930.26|1928.17|1928.17|0
1614780900000|2021-03-03 14:15:00|1929.62|1929.62|1930.23|1930.23|1930.94|1930.94|1929.39|1929.39|0
1614781200000|2021-03-03 14:20:00|1929.91|1929.91|1932.6|1932.6|1933.03|1933.03|1928.82|1928.82|0
1614781500000|2021-03-03 14:25:00|1932.84|1932.84|1934.33|1934.33|1935.01|1935.01|1932.72|1932.72|0
1614781800000|2021-03-03 14:30:00|1934.65|1934.65|1933.17|1933.17|1935.52|1935.52|1931.98|1931.98|0
1614782100000|2021-03-03 14:35:00|1932.76|1932.76|1925.82|1925.82|1932.76|1932.76|1925.82|1925.82|0
1614782400000|2021-03-03 14:40:00|1925.92|1925.92|1923.72|1923.72|1926.15|1926.15|1922.45|1922.45|0
1614782700000|2021-03-03 14:45:00|1923.93|1923.93|1926.57|1926.57|1928.38|1928.38|1923.57|1923.57|0
1614783000000|2021-03-03 14:50:00|1926.66|1926.66|1924.64|1924.64|1927.24|1927.24|1924.64|1924.64|0
1614783300000|2021-03-03 14:55:00|1924.85|1924.85|1924.12|1924.12|1925.26|1925.26|1923.52|1923.52|0
1614783600000|2021-03-03 15:00:00|1924.19|1924.19|1928.04|1928.04|1928.48|1928.48|1924.19|1924.19|0
1614783900000|2021-03-03 15:05:00|1928.18|1928.18|1924.97|1924.97|1928.2|1928.2|1924.1|1924.1|0
1614784200000|2021-03-03 15:10:00|1925.08|1925.08|1920.27|1920.27|1925.21|1925.21|1919.85|1919.85|0
1614784500000|2021-03-03 15:15:00|1920.59|1920.59|1918.05|1918.05|1920.91|1920.91|1918.05|1918.05|0
1614784800000|2021-03-03 15:20:00|1917.94|1917.94|1923.37|1923.37|1923.37|1923.37|1914.64|1914.64|0
1614785100000|2021-03-03 15:25:00|1923.03|1923.03|1923.1|1923.1|1924.77|1924.77|1922.79|1922.79|0
1614785400000|2021-03-03 15:30:00|1922.97|1922.97|1926.03|1926.03|1927.29|1927.29|1922.18|1922.18|0
1614785700000|2021-03-03 15:35:00|1926.1|1926.1|1923.56|1923.56|1926.1|1926.1|1922.33|1922.33|0
1614786000000|2021-03-03 15:40:00|1923.47|1923.47|1922.45|1922.45|1923.96|1923.96|1921.6|1921.6|0
1614786300000|2021-03-03 15:45:00|1922.24|1922.24|1924.38|1924.38|1925.55|1925.55|1922|1922|0
1614786600000|2021-03-03 15:50:00|1924.59|1924.59|1926.22|1926.22|1927.54|1927.54|1924.22|1924.22|0
1614786900000|2021-03-03 15:55:00|1925.33|1925.33|1926.47|1926.47|1926.64|1926.64|1923.66|1923.66|0
1614787200000|2021-03-03 16:00:00|1926.37|1926.37|1928.7|1928.7|1928.89|1928.89|1926.16|1926.16|0
1614787500000|2021-03-03 16:05:00|1928.83|1928.83|1929.63|1929.63|1931.26|1931.26|1928.83|1928.83|0
1614787800000|2021-03-03 16:10:00|1929.56|1929.56|1932.89|1932.89|1932.89|1932.89|1929.5|1929.5|0
1614788100000|2021-03-03 16:15:00|1932.68|1932.68|1932.76|1932.76|1933.56|1933.56|1932.11|1932.11|0
1614788400000|2021-03-03 16:20:00|1932.88|1932.88|1934.61|1934.61|1934.61|1934.61|1932.65|1932.65|0
1614788700000|2021-03-03 16:25:00|1934.67|1934.67|1936.35|1936.35|1937.26|1937.26|1934.67|1934.67|0
1614845700000|2021-03-04 08:15:00|1944.14|1944.14|1948.1|1948.1|1948.1|1948.1|1941.69|1941.69|0
1614846000000|2021-03-04 08:20:00|1948.16|1948.16|1948.73|1948.73|1950.28|1950.28|1946.64|1946.64|0
1614846300000|2021-03-04 08:25:00|1949.58|1949.58|1948.35|1948.35|1951.66|1951.66|1947.13|1947.13|0
1614846600000|2021-03-04 08:30:00|1948.15|1948.15|1946.1|1946.1|1948.65|1948.65|1945.47|1945.47|0
1614846900000|2021-03-04 08:35:00|1945.88|1945.88|1948.29|1948.29|1948.35|1948.35|1944.71|1944.71|0
1614847200000|2021-03-04 08:40:00|1948.41|1948.41|1950.98|1950.98|1953.17|1953.17|1948.41|1948.41|0
1614847500000|2021-03-04 08:45:00|1951.04|1951.04|1946.55|1946.55|1951.58|1951.58|1946.55|1946.55|0
1614847800000|2021-03-04 08:50:00|1946.76|1946.76|1948.81|1948.81|1948.81|1948.81|1946.34|1946.34|0
1614848100000|2021-03-04 08:55:00|1948.6|1948.6|1949.21|1949.21|1949.6|1949.6|1947.29|1947.29|0
1614848400000|2021-03-04 09:00:00|1949.31|1949.31|1951.6|1951.6|1951.82|1951.82|1949.31|1949.31|0
1614848700000|2021-03-04 09:05:00|1951.39|1951.39|1951.44|1951.44|1951.5|1951.5|1949.86|1949.86|0
1614849000000|2021-03-04 09:10:00|1951.65|1951.65|1950.08|1950.08|1953.9|1953.9|1949.56|1949.56|0
1614849300000|2021-03-04 09:15:00|1950.27|1950.27|1949.89|1949.89|1951.37|1951.37|1949.85|1949.85|0
1614849600000|2021-03-04 09:20:00|1950.08|1950.08|1950.84|1950.84|1951.71|1951.71|1949.66|1949.66|0
1614849900000|2021-03-04 09:25:00|1950.94|1950.94|1950.16|1950.16|1951.27|1951.27|1949.76|1949.76|0
1614850200000|2021-03-04 09:30:00|1950.03|1950.03|1949.79|1949.79|1950.71|1950.71|1949.78|1949.78|0
1614850500000|2021-03-04 09:35:00|1950|1950|1951.99|1951.99|1952.27|1952.27|1949.03|1949.03|0
1614850800000|2021-03-04 09:40:00|1951.86|1951.86|1948.1|1948.1|1951.86|1951.86|1947.78|1947.78|0
1614851100000|2021-03-04 09:45:00|1948.31|1948.31|1948.89|1948.89|1949.64|1949.64|1948|1948|0
1614851400000|2021-03-04 09:50:00|1949.03|1949.03|1952.42|1952.42|1952.87|1952.87|1949.03|1949.03|0
1614851700000|2021-03-04 09:55:00|1952.63|1952.63|1950.98|1950.98|1952.94|1952.94|1950.98|1950.98|0
1614852000000|2021-03-04 10:00:00|1951.1|1951.1|1950.68|1950.68|1951.4|1951.4|1949.87|1949.87|0
1614852300000|2021-03-04 10:05:00|1950.54|1950.54|1949.21|1949.21|1950.98|1950.98|1949.11|1949.11|0
1614852600000|2021-03-04 10:10:00|1949|1949|1945.15|1945.15|1949.29|1949.29|1945.15|1945.15|0
1614852900000|2021-03-04 10:15:00|1945.41|1945.41|1937.51|1937.51|1945.41|1945.41|1937.3|1937.3|0
1614853200000|2021-03-04 10:20:00|1937.73|1937.73|1935.92|1935.92|1938.56|1938.56|1935.61|1935.61|0
1614853500000|2021-03-04 10:25:00|1936.05|1936.05|1935.61|1935.61|1936.05|1936.05|1934.2|1934.2|0
1614853800000|2021-03-04 10:30:00|1935.55|1935.55|1938.9|1938.9|1939.11|1939.11|1935.55|1935.55|0
1614854100000|2021-03-04 10:35:00|1939.02|1939.02|1937.83|1937.83|1939.52|1939.52|1937.63|1937.63|0
1614854400000|2021-03-04 10:40:00|1937.9|1937.9|1936.73|1936.73|1938|1938|1936.01|1936.01|0
1614854700000|2021-03-04 10:45:00|1936.67|1936.67|1936.32|1936.32|1937.54|1937.54|1935.97|1935.97|0
1614855000000|2021-03-04 10:50:00|1936.53|1936.53|1939.51|1939.51|1939.57|1939.57|1936.53|1936.53|0
1614855300000|2021-03-04 10:55:00|1939.62|1939.62|1939.85|1939.85|1940.67|1940.67|1939.62|1939.62|0
1614855600000|2021-03-04 11:00:00|1939.91|1939.91|1937.97|1937.97|1940.04|1940.04|1937.97|1937.97|0
1614855900000|2021-03-04 11:05:00|1937.76|1937.76|1939.3|1939.3|1939.3|1939.3|1937.76|1937.76|0
1614856200000|2021-03-04 11:10:00|1939.44|1939.44|1937.41|1937.41|1940.37|1940.37|1937.26|1937.26|0
1614856500000|2021-03-04 11:15:00|1937.3|1937.3|1937.62|1937.62|1938.34|1938.34|1937.14|1937.14|0
1614856800000|2021-03-04 11:20:00|1937.83|1937.83|1938.09|1938.09|1938.63|1938.63|1937.6|1937.6|0
1614857100000|2021-03-04 11:25:00|1938.3|1938.3|1937.97|1937.97|1938.51|1938.51|1936.52|1936.52|0
1614857400000|2021-03-04 11:30:00|1938.07|1938.07|1940.42|1940.42|1940.42|1940.42|1937.53|1937.53|0
1614857700000|2021-03-04 11:35:00|1940.54|1940.54|1941.81|1941.81|1942.66|1942.66|1940.38|1940.38|0
1614858000000|2021-03-04 11:40:00|1941.95|1941.95|1942.89|1942.89|1942.89|1942.89|1941.61|1941.61|0
1614858300000|2021-03-04 11:45:00|1943.02|1943.02|1943.45|1943.45|1944.21|1944.21|1942.72|1942.72|0
1614858600000|2021-03-04 11:50:00|1943.64|1943.64|1947.78|1947.78|1947.78|1947.78|1943.45|1943.45|0
1614858900000|2021-03-04 11:55:00|1947.57|1947.57|1947.84|1947.84|1948.3|1948.3|1947.37|1947.37|0
1614859200000|2021-03-04 12:00:00|1947.71|1947.71|1945.45|1945.45|1947.71|1947.71|1945.45|1945.45|0
1614859500000|2021-03-04 12:05:00|1945.56|1945.56|1947.24|1947.24|1947.36|1947.36|1945.33|1945.33|0
1614859800000|2021-03-04 12:10:00|1947.36|1947.36|1949.48|1949.48|1949.75|1949.75|1947.36|1947.36|0
1614860100000|2021-03-04 12:15:00|1949.72|1949.72|1949.89|1949.89|1950.03|1950.03|1948.54|1948.54|0
1614860400000|2021-03-04 12:20:00|1950.03|1950.03|1951.32|1951.32|1951.44|1951.44|1949.89|1949.89|0
1614860700000|2021-03-04 12:25:00|1951.42|1951.42|1950.81|1950.81|1951.85|1951.85|1950.48|1950.48|0
1614861000000|2021-03-04 12:30:00|1950.27|1950.27|1948.05|1948.05|1950.77|1950.77|1948.05|1948.05|0
1614861300000|2021-03-04 12:35:00|1947.91|1947.91|1946.55|1946.55|1947.91|1947.91|1946.55|1946.55|0
1614861600000|2021-03-04 12:40:00|1946.44|1946.44|1946.47|1946.47|1946.91|1946.91|1945.95|1945.95|0
1614861900000|2021-03-04 12:45:00|1946.89|1946.89|1947.36|1947.36|1947.54|1947.54|1946.45|1946.45|0
1614862200000|2021-03-04 12:50:00|1947.47|1947.47|1947.9|1947.9|1948.67|1948.67|1947.47|1947.47|0
1614862500000|2021-03-04 12:55:00|1947.84|1947.84|1948.43|1948.43|1949.85|1949.85|1947.84|1947.84|0
1614862800000|2021-03-04 13:00:00|1948.55|1948.55|1950.69|1950.69|1950.72|1950.72|1948.4|1948.4|0
1614863100000|2021-03-04 13:05:00|1950.82|1950.82|1951.43|1951.43|1951.96|1951.96|1950.51|1950.51|0
1614863400000|2021-03-04 13:10:00|1951.32|1951.32|1952.18|1952.18|1953.39|1953.39|1951.11|1951.11|0
1614863700000|2021-03-04 13:15:00|1952.08|1952.08|1950.09|1950.09|1952.39|1952.39|1949.92|1949.92|0
1614864000000|2021-03-04 13:20:00|1949.98|1949.98|1953.02|1953.02|1953.02|1953.02|1949.98|1949.98|0
1614864300000|2021-03-04 13:25:00|1953.66|1953.66|1954.7|1954.7|1954.7|1954.7|1952.97|1952.97|0
1614864600000|2021-03-04 13:30:00|1954.49|1954.49|1955.85|1955.85|1957.64|1957.64|1954.49|1954.49|0
1614864900000|2021-03-04 13:35:00|1955.96|1955.96|1956.95|1956.95|1957.78|1957.78|1955.96|1955.96|0
1614865200000|2021-03-04 13:40:00|1957.17|1957.17|1957.52|1957.52|1958.65|1958.65|1956.95|1956.95|0
1614865500000|2021-03-04 13:45:00|1957.58|1957.58|1956.99|1956.99|1957.58|1957.58|1955.6|1955.6|0
1614865800000|2021-03-04 13:50:00|1956.93|1956.93|1956.29|1956.29|1957.13|1957.13|1956.06|1956.06|0
1614866100000|2021-03-04 13:55:00|1956.36|1956.36|1954.7|1954.7|1956.36|1956.36|1954.67|1954.67|0
1614866400000|2021-03-04 14:00:00|1954.83|1954.83|1955.09|1955.09|1956.27|1956.27|1954.45|1954.45|0
1614866700000|2021-03-04 14:05:00|1955.15|1955.15|1955.09|1955.09|1955.74|1955.74|1954.46|1954.46|0
1614867000000|2021-03-04 14:10:00|1955.19|1955.19|1955.95|1955.95|1956.41|1956.41|1955.19|1955.19|0
1614867300000|2021-03-04 14:15:00|1955.84|1955.84|1957.32|1957.32|1957.99|1957.99|1955.84|1955.84|0
1614867600000|2021-03-04 14:20:00|1957.45|1957.45|1957.95|1957.95|1959.33|1959.33|1957.38|1957.38|0
1614867900000|2021-03-04 14:25:00|1958.4|1958.4|1958.09|1958.09|1959.13|1959.13|1957.43|1957.43|0
1614868200000|2021-03-04 14:30:00|1958.05|1958.05|1960.17|1960.17|1960.58|1960.58|1956.21|1956.21|0
1614868500000|2021-03-04 14:35:00|1960.3|1960.3|1960.76|1960.76|1962.52|1962.52|1959.7|1959.7|0
1614868800000|2021-03-04 14:40:00|1961.08|1961.08|1961.23|1961.23|1961.93|1961.93|1959.38|1959.38|0
1614869100000|2021-03-04 14:45:00|1961.42|1961.42|1958.59|1958.59|1961.68|1961.68|1958.12|1958.12|0
1614869400000|2021-03-04 14:50:00|1958.48|1958.48|1956.78|1956.78|1958.48|1958.48|1956.38|1956.38|0
1614869700000|2021-03-04 14:55:00|1956.68|1956.68|1956.7|1956.7|1956.7|1956.7|1954.56|1954.56|0
1614870000000|2021-03-04 15:00:00|1956.48|1956.48|1956.07|1956.07|1958.09|1958.09|1955.21|1955.21|0
1614870300000|2021-03-04 15:05:00|1956.13|1956.13|1955.54|1955.54|1956.13|1956.13|1954.39|1954.39|0
1614870600000|2021-03-04 15:10:00|1955.36|1955.36|1956.23|1956.23|1956.92|1956.92|1954.4|1954.4|0
1614870900000|2021-03-04 15:15:00|1956.45|1956.45|1956.29|1956.29|1957.2|1957.2|1955.76|1955.76|0
1614871200000|2021-03-04 15:20:00|1956.08|1956.08|1961.15|1961.15|1961.15|1961.15|1955.32|1955.32|0
1614871500000|2021-03-04 15:25:00|1961.37|1961.37|1960.48|1960.48|1961.37|1961.37|1956.72|1956.72|0
1614871800000|2021-03-04 15:30:00|1960.41|1960.41|1963.39|1963.39|1963.39|1963.39|1959.86|1959.86|0
1614872100000|2021-03-04 15:35:00|1963.45|1963.45|1971.12|1971.12|1971.12|1971.12|1963.18|1963.18|0
1614872400000|2021-03-04 15:40:00|1971.02|1971.02|1973.29|1973.29|1973.29|1973.29|1968.98|1968.98|0
1614872700000|2021-03-04 15:45:00|1973.61|1973.61|1975.45|1975.45|1976.71|1976.71|1973.61|1973.61|0
1614873000000|2021-03-04 15:50:00|1975.34|1975.34|1971.75|1971.75|1976.03|1976.03|1971.31|1971.31|0
1614873300000|2021-03-04 15:55:00|1971.61|1971.61|1972.31|1972.31|1973.38|1973.38|1970.35|1970.35|0
1614873600000|2021-03-04 16:00:00|1972.44|1972.44|1975.43|1975.43|1976.23|1976.23|1972.44|1972.44|0
1614873900000|2021-03-04 16:05:00|1975.32|1975.32|1973.2|1973.2|1975.6|1975.6|1972.01|1972.01|0
1614874200000|2021-03-04 16:10:00|1973.31|1973.31|1971.07|1971.07|1973.37|1973.37|1970.64|1970.64|0
1614874500000|2021-03-04 16:15:00|1970.94|1970.94|1968.12|1968.12|1970.94|1970.94|1967.15|1967.15|0
1614874800000|2021-03-04 16:20:00|1968.24|1968.24|1970.06|1970.06|1971.33|1971.33|1968.18|1968.18|0
1614875100000|2021-03-04 16:25:00|1970.2|1970.2|1967.35|1967.35|1970.86|1970.86|1967.15|1967.15|0
1614932100000|2021-03-05 08:15:00|1958.35|1958.35|1955.25|1955.25|1958.35|1958.35|1955.25|1955.25|0
1614932400000|2021-03-05 08:20:00|1955.04|1955.04|1950.69|1950.69|1955.67|1955.67|1950.69|1950.69|0
1614932700000|2021-03-05 08:25:00|1950.55|1950.55|1951.8|1951.8|1952.1|1952.1|1947.89|1947.89|0
1614933000000|2021-03-05 08:30:00|1951.92|1951.92|1948.47|1948.47|1951.92|1951.92|1947.76|1947.76|0
1614933300000|2021-03-05 08:35:00|1948.41|1948.41|1948.82|1948.82|1949.42|1949.42|1947.06|1947.06|0
1614933600000|2021-03-05 08:40:00|1948.95|1948.95|1951.94|1951.94|1952.23|1952.23|1948.28|1948.28|0
1614933900000|2021-03-05 08:45:00|1951.88|1951.88|1952.4|1952.4|1952.61|1952.61|1950.15|1950.15|0
1614934200000|2021-03-05 08:50:00|1952.18|1952.18|1944.56|1944.56|1952.18|1952.18|1944.56|1944.56|0
1614934500000|2021-03-05 08:55:00|1944.76|1944.76|1945.67|1945.67|1946.68|1946.68|1943.88|1943.88|0
1614934800000|2021-03-05 09:00:00|1945.46|1945.46|1947.93|1947.93|1949.25|1949.25|1944.9|1944.9|0
1614935100000|2021-03-05 09:05:00|1948.04|1948.04|1950|1950|1950.44|1950.44|1947.83|1947.83|0
1614935400000|2021-03-05 09:10:00|1950.12|1950.12|1944.7|1944.7|1950.12|1950.12|1944.7|1944.7|0
1614935700000|2021-03-05 09:15:00|1944.49|1944.49|1942.64|1942.64|1945.19|1945.19|1942.53|1942.53|0
1614936000000|2021-03-05 09:20:00|1942.85|1942.85|1944.52|1944.52|1944.62|1944.62|1942.29|1942.29|0
1614936300000|2021-03-05 09:25:00|1944.65|1944.65|1946.83|1946.83|1946.83|1946.83|1943.87|1943.87|0
1614936600000|2021-03-05 09:30:00|1946.71|1946.71|1946.05|1946.05|1946.71|1946.71|1943.92|1943.92|0
1614936900000|2021-03-05 09:35:00|1945.92|1945.92|1945.88|1945.88|1946.89|1946.89|1944.98|1944.98|0
1614937200000|2021-03-05 09:40:00|1945.99|1945.99|1946.7|1946.7|1946.92|1946.92|1945.21|1945.21|0
1614937500000|2021-03-05 09:45:00|1946.49|1946.49|1946.67|1946.67|1947.1|1947.1|1945.33|1945.33|0
1614937800000|2021-03-05 09:50:00|1946.54|1946.54|1948.29|1948.29|1948.29|1948.29|1946.29|1946.29|0
1614938100000|2021-03-05 09:55:00|1948.08|1948.08|1947.28|1947.28|1949.19|1949.19|1946.65|1946.65|0
1614938400000|2021-03-05 10:00:00|1947.49|1947.49|1947.88|1947.88|1947.97|1947.97|1947.26|1947.26|0
1614938700000|2021-03-05 10:05:00|1947.63|1947.63|1948.56|1948.56|1948.56|1948.56|1947.32|1947.32|0
1614939000000|2021-03-05 10:10:00|1948.68|1948.68|1950.43|1950.43|1950.85|1950.85|1948.68|1948.68|0
1614939300000|2021-03-05 10:15:00|1950.64|1950.64|1951.82|1951.82|1952.03|1952.03|1950.43|1950.43|0
1614939600000|2021-03-05 10:20:00|1952.03|1952.03|1952.6|1952.6|1952.88|1952.88|1952.03|1952.03|0
1614939900000|2021-03-05 10:25:00|1952.93|1952.93|1953.4|1953.4|1954.19|1954.19|1952.59|1952.59|0
1614940200000|2021-03-05 10:30:00|1953.08|1953.08|1953.5|1953.5|1953.94|1953.94|1951.5|1951.5|0
1614940500000|2021-03-05 10:35:00|1953.29|1953.29|1952.86|1952.86|1954.04|1954.04|1952.86|1952.86|0
1614940800000|2021-03-05 10:40:00|1952.54|1952.54|1953.16|1953.16|1954.08|1954.08|1952.54|1952.54|0
1614941100000|2021-03-05 10:45:00|1953.03|1953.03|1952.17|1952.17|1953.6|1953.6|1952.17|1952.17|0
1614941400000|2021-03-05 10:50:00|1952.05|1952.05|1951.5|1951.5|1952.05|1952.05|1950.62|1950.62|0
1614941700000|2021-03-05 10:55:00|1951.6|1951.6|1951.54|1951.54|1953.13|1953.13|1951.54|1951.54|0
1614942000000|2021-03-05 11:00:00|1951.75|1951.75|1955.83|1955.83|1955.83|1955.83|1951.63|1951.63|0
1614942300000|2021-03-05 11:05:00|1955.95|1955.95|1954.42|1954.42|1955.95|1955.95|1954.19|1954.19|0
1614942600000|2021-03-05 11:10:00|1954.63|1954.63|1954.38|1954.38|1954.76|1954.76|1953.92|1953.92|0
1614942900000|2021-03-05 11:15:00|1954.32|1954.32|1952.65|1952.65|1954.64|1954.64|1952.59|1952.59|0
1614943200000|2021-03-05 11:20:00|1952.52|1952.52|1953.01|1953.01|1953.34|1953.34|1952.35|1952.35|0
1614943500000|2021-03-05 11:25:00|1953.22|1953.22|1954.01|1954.01|1954.01|1954.01|1952.9|1952.9|0
1614943800000|2021-03-05 11:30:00|1953.82|1953.82|1954.68|1954.68|1954.69|1954.69|1952.32|1952.32|0
1614944100000|2021-03-05 11:35:00|1954.8|1954.8|1955.82|1955.82|1955.82|1955.82|1954.45|1954.45|0
1614944400000|2021-03-05 11:40:00|1955.93|1955.93|1956.79|1956.79|1956.79|1956.79|1955.39|1955.39|0
1614944700000|2021-03-05 11:45:00|1956.69|1956.69|1956.88|1956.88|1957.08|1957.08|1956.36|1956.36|0
1614945000000|2021-03-05 11:50:00|1957.09|1957.09|1958.64|1958.64|1958.64|1958.64|1956.87|1956.87|0
1614945300000|2021-03-05 11:55:00|1958.57|1958.57|1954.99|1954.99|1958.69|1958.69|1954.99|1954.99|0
1614945600000|2021-03-05 12:00:00|1954.78|1954.78|1956.24|1956.24|1956.24|1956.24|1954.72|1954.72|0
1614945900000|2021-03-05 12:05:00|1956.35|1956.35|1955.2|1955.2|1956.41|1956.41|1955.2|1955.2|0
1614946200000|2021-03-05 12:10:00|1955.09|1955.09|1955.11|1955.11|1955.3|1955.3|1954.6|1954.6|0
1614946500000|2021-03-05 12:15:00|1955.32|1955.32|1955.81|1955.81|1955.91|1955.91|1954.83|1954.83|0
1614946800000|2021-03-05 12:20:00|1955.74|1955.74|1956.59|1956.59|1956.8|1956.8|1955.57|1955.57|0
1614947100000|2021-03-05 12:25:00|1956.37|1956.37|1956.9|1956.9|1957.11|1957.11|1956.34|1956.34|0
1614947400000|2021-03-05 12:30:00|1956.96|1956.96|1956.29|1956.29|1957.33|1957.33|1956.29|1956.29|0
1614947700000|2021-03-05 12:35:00|1956.18|1956.18|1955.18|1955.18|1956.25|1956.25|1954.76|1954.76|0
1614948000000|2021-03-05 12:40:00|1955.5|1955.5|1956.37|1956.37|1956.64|1956.64|1955.37|1955.37|0
1614948300000|2021-03-05 12:45:00|1956.48|1956.48|1958.12|1958.12|1959.01|1959.01|1955.13|1955.13|0
1614948600000|2021-03-05 12:50:00|1958.02|1958.02|1960.36|1960.36|1960.9|1960.9|1958.02|1958.02|0
1614948900000|2021-03-05 12:55:00|1960.46|1960.46|1961.39|1961.39|1961.93|1961.93|1960.35|1960.35|0
1614949200000|2021-03-05 13:00:00|1961.28|1961.28|1959.74|1959.74|1961.63|1961.63|1959.61|1959.61|0
1614949500000|2021-03-05 13:05:00|1959.68|1959.68|1957.02|1957.02|1959.68|1959.68|1956.51|1956.51|0
1614949800000|2021-03-05 13:10:00|1956.92|1956.92|1956.42|1956.42|1956.92|1956.92|1955.74|1955.74|0
1614950100000|2021-03-05 13:15:00|1956.21|1956.21|1955.44|1955.44|1956.21|1956.21|1955.28|1955.28|0
1614950400000|2021-03-05 13:20:00|1955.55|1955.55|1956.91|1956.91|1958.05|1958.05|1955.55|1955.55|0
1614950700000|2021-03-05 13:25:00|1957.01|1957.01|1955.5|1955.5|1957.87|1957.87|1955.5|1955.5|0
1614951000000|2021-03-05 13:30:00|1955.39|1955.39|1950.94|1950.94|1955.39|1955.39|1950.3|1950.3|0
1614951300000|2021-03-05 13:35:00|1950.83|1950.83|1950.48|1950.48|1952.29|1952.29|1949.72|1949.72|0
1614951600000|2021-03-05 13:40:00|1950.26|1950.26|1954.15|1954.15|1954.84|1954.84|1949.52|1949.52|0
1614951900000|2021-03-05 13:45:00|1954.09|1954.09|1953.99|1953.99|1955.66|1955.66|1953.84|1953.84|0
1614952200000|2021-03-05 13:50:00|1953.44|1953.44|1953.77|1953.77|1953.84|1953.84|1952.09|1952.09|0
1614952500000|2021-03-05 13:55:00|1953.87|1953.87|1952.24|1952.24|1953.88|1953.88|1952.2|1952.2|0
1614952800000|2021-03-05 14:00:00|1952.45|1952.45|1954.54|1954.54|1954.87|1954.87|1952.02|1952.02|0
1614953100000|2021-03-05 14:05:00|1954.75|1954.75|1955.78|1955.78|1955.78|1955.78|1954.39|1954.39|0
1614953400000|2021-03-05 14:10:00|1955.92|1955.92|1956.65|1956.65|1956.98|1956.98|1955.92|1955.92|0
1614953700000|2021-03-05 14:15:00|1956.76|1956.76|1957.27|1957.27|1958.68|1958.68|1956.76|1956.76|0
1614954000000|2021-03-05 14:20:00|1957.39|1957.39|1954.97|1954.97|1957.6|1957.6|1954.97|1954.97|0
1614954300000|2021-03-05 14:25:00|1954.76|1954.76|1954.67|1954.67|1955.64|1955.64|1954.67|1954.67|0
1614954600000|2021-03-05 14:30:00|1954.86|1954.86|1948.84|1948.84|1955.18|1955.18|1948.72|1948.72|0
1614954900000|2021-03-05 14:35:00|1948.74|1948.74|1948.39|1948.39|1950.3|1950.3|1947.2|1947.2|0
1614955200000|2021-03-05 14:40:00|1948.5|1948.5|1951.94|1951.94|1951.94|1951.94|1948.33|1948.33|0
1614955500000|2021-03-05 14:45:00|1952.16|1952.16|1949.11|1949.11|1952.86|1952.86|1949.11|1949.11|0
1614955800000|2021-03-05 14:50:00|1948.9|1948.9|1947.17|1947.17|1950.2|1950.2|1946.98|1946.98|0
1614956100000|2021-03-05 14:55:00|1947.1|1947.1|1947.58|1947.58|1948.26|1948.26|1944.44|1944.44|0
1614956400000|2021-03-05 15:00:00|1947.52|1947.52|1948.61|1948.61|1949.16|1949.16|1945.55|1945.55|0
1614956700000|2021-03-05 15:05:00|1948.4|1948.4|1948.82|1948.82|1951.89|1951.89|1948.4|1948.4|0
1614957000000|2021-03-05 15:10:00|1948.76|1948.76|1946.82|1946.82|1950.44|1950.44|1945.95|1945.95|0
1614957300000|2021-03-05 15:15:00|1946.95|1946.95|1944.19|1944.19|1947.36|1947.36|1944.19|1944.19|0
1614957600000|2021-03-05 15:20:00|1943.64|1943.64|1943.19|1943.19|1944.39|1944.39|1941.66|1941.66|0
1614957900000|2021-03-05 15:25:00|1943.84|1943.84|1938.85|1938.85|1945.46|1945.46|1938.85|1938.85|0
1614958200000|2021-03-05 15:30:00|1938.74|1938.74|1938.65|1938.65|1939.67|1939.67|1936.25|1936.25|0
1614958500000|2021-03-05 15:35:00|1938.75|1938.75|1936.72|1936.72|1939.07|1939.07|1936.62|1936.62|0
1614958800000|2021-03-05 15:40:00|1936.88|1936.88|1937.99|1937.99|1939.27|1939.27|1936.88|1936.88|0
1614959100000|2021-03-05 15:45:00|1937.89|1937.89|1935.34|1935.34|1937.98|1937.98|1935.34|1935.34|0
1614959400000|2021-03-05 15:50:00|1935.24|1935.24|1936.98|1936.98|1937.81|1937.81|1934.74|1934.74|0
1614959700000|2021-03-05 15:55:00|1936.88|1936.88|1935.19|1935.19|1939.09|1939.09|1934.98|1934.98|0
1614960000000|2021-03-05 16:00:00|1935.25|1935.25|1933.64|1933.64|1935.25|1935.25|1932.7|1932.7|0
1614960300000|2021-03-05 16:05:00|1933.61|1933.61|1932.27|1932.27|1933.94|1933.94|1931.85|1931.85|0
1614960600000|2021-03-05 16:10:00|1932.31|1932.31|1930.39|1930.39|1932.84|1932.84|1929.58|1929.58|0
1614960900000|2021-03-05 16:15:00|1930.52|1930.52|1930.63|1930.63|1931.47|1931.47|1929.45|1929.45|0
1614961200000|2021-03-05 16:20:00|1930.75|1930.75|1929.97|1929.97|1931.97|1931.97|1929.97|1929.97|0
1614961500000|2021-03-05 16:25:00|1929.87|1929.87|1924.34|1924.34|1930.28|1930.28|1923.19|1923.19|0
1615191300000|2021-03-08 08:15:00|1911.36|1911.36|1907.65|1907.65|1914.11|1914.11|1907.11|1907.11|0
1615191600000|2021-03-08 08:20:00|1907.44|1907.44|1905.17|1905.17|1910.12|1910.12|1904.44|1904.44|0
1615191900000|2021-03-08 08:25:00|1903.99|1903.99|1906.06|1906.06|1906.49|1906.49|1901.66|1901.66|0
1615192200000|2021-03-08 08:30:00|1905.74|1905.74|1904.39|1904.39|1905.96|1905.96|1902.57|1902.57|0
1615192500000|2021-03-08 08:35:00|1904.6|1904.6|1905.04|1905.04|1905.63|1905.63|1902.17|1902.17|0
1615192800000|2021-03-08 08:40:00|1905.25|1905.25|1909.81|1909.81|1912.1|1912.1|1905.25|1905.25|0
1615193100000|2021-03-08 08:45:00|1910.02|1910.02|1909.77|1909.77|1911.17|1911.17|1908.63|1908.63|0
1615193400000|2021-03-08 08:50:00|1909.66|1909.66|1911.61|1911.61|1911.61|1911.61|1909.23|1909.23|0
1615193700000|2021-03-08 08:55:00|1911.73|1911.73|1912.75|1912.75|1913.36|1913.36|1911.52|1911.52|0
1615194000000|2021-03-08 09:00:00|1913.39|1913.39|1914.79|1914.79|1915.1|1915.1|1912.66|1912.66|0
1615194300000|2021-03-08 09:05:00|1914.6|1914.6|1908.87|1908.87|1914.95|1914.95|1908.23|1908.23|0
1615194600000|2021-03-08 09:10:00|1908.94|1908.94|1906.82|1906.82|1909.91|1909.91|1906.18|1906.18|0
1615194900000|2021-03-08 09:15:00|1906.73|1906.73|1907.76|1907.76|1908.05|1908.05|1905.58|1905.58|0
1615195200000|2021-03-08 09:20:00|1907.63|1907.63|1901.39|1901.39|1907.94|1907.94|1900.16|1900.16|0
1615195500000|2021-03-08 09:25:00|1901.2|1901.2|1902.28|1902.28|1902.28|1902.28|1900.4|1900.4|0
1615195800000|2021-03-08 09:30:00|1901.96|1901.96|1903.18|1903.18|1903.33|1903.33|1899.6|1899.6|0
1615196100000|2021-03-08 09:35:00|1902.99|1902.99|1904.28|1904.28|1904.28|1904.28|1902.54|1902.54|0
1615196400000|2021-03-08 09:40:00|1904.37|1904.37|1903.33|1903.33|1905.61|1905.61|1903.12|1903.12|0
1615196700000|2021-03-08 09:45:00|1903.44|1903.44|1901.68|1901.68|1904|1904|1900.4|1900.4|0
1615197000000|2021-03-08 09:50:00|1901.47|1901.47|1898.04|1898.04|1901.47|1901.47|1897.75|1897.75|0
1615197300000|2021-03-08 09:55:00|1897.93|1897.93|1900.69|1900.69|1900.89|1900.89|1896.9|1896.9|0
1615197600000|2021-03-08 10:00:00|1900.58|1900.58|1902.72|1902.72|1902.72|1902.72|1900.15|1900.15|0
1615197900000|2021-03-08 10:05:00|1903.01|1903.01|1902.37|1902.37|1903.99|1903.99|1902.16|1902.16|0
1615198200000|2021-03-08 10:10:00|1902.47|1902.47|1902.59|1902.59|1903.21|1903.21|1901.96|1901.96|0
1615198500000|2021-03-08 10:15:00|1902.7|1902.7|1900.92|1900.92|1902.83|1902.83|1900.25|1900.25|0
1615198800000|2021-03-08 10:20:00|1901.14|1901.14|1898.16|1898.16|1901.14|1901.14|1898.16|1898.16|0
1615199100000|2021-03-08 10:25:00|1898.37|1898.37|1897.39|1897.39|1898.8|1898.8|1897.23|1897.23|0
1615199400000|2021-03-08 10:30:00|1897.27|1897.27|1900|1900|1900.07|1900.07|1896.94|1896.94|0
1615199700000|2021-03-08 10:35:00|1900.12|1900.12|1898.9|1898.9|1901.84|1901.84|1898.86|1898.86|0
1615200000000|2021-03-08 10:40:00|1898.79|1898.79|1896.29|1896.29|1898.79|1898.79|1895.65|1895.65|0
1615200300000|2021-03-08 10:45:00|1896.22|1896.22|1896.96|1896.96|1897.88|1897.88|1896.06|1896.06|0
1615200600000|2021-03-08 10:50:00|1896.86|1896.86|1899.18|1899.18|1899.46|1899.46|1896.86|1896.86|0
1615200900000|2021-03-08 10:55:00|1899.39|1899.39|1897.93|1897.93|1899.83|1899.83|1897.93|1897.93|0
1615201200000|2021-03-08 11:00:00|1898.14|1898.14|1898.03|1898.03|1899.61|1899.61|1897.64|1897.64|0
1615201500000|2021-03-08 11:05:00|1898.14|1898.14|1898.76|1898.76|1899.82|1899.82|1897.93|1897.93|0
1615201800000|2021-03-08 11:10:00|1898.97|1898.97|1899.58|1899.58|1900.01|1900.01|1898.5|1898.5|0
1615202100000|2021-03-08 11:15:00|1899.7|1899.7|1901.31|1901.31|1902.04|1902.04|1899.28|1899.28|0
1615202400000|2021-03-08 11:20:00|1901.2|1901.2|1901.19|1901.19|1901.41|1901.41|1898.61|1898.61|0
1615202700000|2021-03-08 11:25:00|1901.35|1901.35|1899.98|1899.98|1901.49|1901.49|1899.74|1899.74|0
1615203000000|2021-03-08 11:30:00|1899.87|1899.87|1900.42|1900.42|1900.8|1900.8|1899.87|1899.87|0
1615203300000|2021-03-08 11:35:00|1900.31|1900.31|1900.65|1900.65|1901.07|1901.07|1899.79|1899.79|0
1615203600000|2021-03-08 11:40:00|1900.5|1900.5|1902.95|1902.95|1902.95|1902.95|1899.99|1899.99|0
1615203900000|2021-03-08 11:45:00|1903.06|1903.06|1902.89|1902.89|1903.87|1903.87|1901.96|1901.96|0
1615204200000|2021-03-08 11:50:00|1902.79|1902.79|1902.52|1902.52|1902.83|1902.83|1900.6|1900.6|0
1615204500000|2021-03-08 11:55:00|1902.41|1902.41|1903.88|1903.88|1905.31|1905.31|1901.82|1901.82|0
1615204800000|2021-03-08 12:00:00|1903.91|1903.91|1904.07|1904.07|1904.51|1904.51|1903.58|1903.58|0
1615205100000|2021-03-08 12:05:00|1904.11|1904.11|1902.39|1902.39|1904.37|1904.37|1902.19|1902.19|0
1615205400000|2021-03-08 12:10:00|1902.42|1902.42|1900.91|1900.91|1902.58|1902.58|1900.85|1900.85|0
1615205700000|2021-03-08 12:15:00|1900.69|1900.69|1900.05|1900.05|1900.79|1900.79|1900.05|1900.05|0
1615206000000|2021-03-08 12:20:00|1900.16|1900.16|1900.77|1900.77|1900.91|1900.91|1899.66|1899.66|0
1615206300000|2021-03-08 12:25:00|1900.89|1900.89|1899.85|1899.85|1901.01|1901.01|1899.85|1899.85|0
1615206600000|2021-03-08 12:30:00|1899.81|1899.81|1897.87|1897.87|1900.15|1900.15|1897.58|1897.58|0
1615206900000|2021-03-08 12:35:00|1897.91|1897.91|1897.65|1897.65|1898.21|1898.21|1897.5|1897.5|0
1615207200000|2021-03-08 12:40:00|1897.76|1897.76|1896.44|1896.44|1897.76|1897.76|1896.26|1896.26|0
1615207500000|2021-03-08 12:45:00|1896.35|1896.35|1894.68|1894.68|1896.35|1896.35|1894.48|1894.48|0
1615207800000|2021-03-08 12:50:00|1894.81|1894.81|1896.08|1896.08|1896.85|1896.85|1894.75|1894.75|0
1615208100000|2021-03-08 12:55:00|1896.05|1896.05|1895.46|1895.46|1896.32|1896.32|1894.57|1894.57|0
1615208400000|2021-03-08 13:00:00|1895.32|1895.32|1892.84|1892.84|1895.44|1895.44|1892.26|1892.26|0
1615208700000|2021-03-08 13:05:00|1892.96|1892.96|1894.54|1894.54|1894.54|1894.54|1892.46|1892.46|0
1615209000000|2021-03-08 13:10:00|1894.42|1894.42|1894.86|1894.86|1895.38|1895.38|1894.42|1894.42|0
1615209300000|2021-03-08 13:15:00|1894.92|1894.92|1894.92|1894.92|1895.11|1895.11|1894.18|1894.18|0
1615209600000|2021-03-08 13:20:00|1894.79|1894.79|1894.65|1894.65|1895.12|1895.12|1894.23|1894.23|0
1615209900000|2021-03-08 13:25:00|1894.43|1894.43|1894.11|1894.11|1894.43|1894.43|1893.48|1893.48|0
1615210200000|2021-03-08 13:30:00|1894.22|1894.22|1893.67|1893.67|1894.96|1894.96|1893.48|1893.48|0
1615210500000|2021-03-08 13:35:00|1893.77|1893.77|1893.54|1893.54|1893.91|1893.91|1892.4|1892.4|0
1615210800000|2021-03-08 13:40:00|1893.65|1893.65|1893.25|1893.25|1895.09|1895.09|1893.25|1893.25|0
1615211100000|2021-03-08 13:45:00|1893.22|1893.22|1894.07|1894.07|1894.33|1894.33|1892.82|1892.82|0
1615211400000|2021-03-08 13:50:00|1894.39|1894.39|1894.01|1894.01|1894.56|1894.56|1893.88|1893.88|0
1615211700000|2021-03-08 13:55:00|1894.14|1894.14|1893.82|1893.82|1895.18|1895.18|1893.74|1893.74|0
1615212000000|2021-03-08 14:00:00|1894.02|1894.02|1896.54|1896.54|1896.54|1896.54|1894.02|1894.02|0
1615212300000|2021-03-08 14:05:00|1896.43|1896.43|1897.56|1897.56|1897.74|1897.74|1896.16|1896.16|0
1615212600000|2021-03-08 14:10:00|1897.44|1897.44|1897.36|1897.36|1898.49|1898.49|1896.81|1896.81|0
1615212900000|2021-03-08 14:15:00|1897.47|1897.47|1896.18|1896.18|1897.99|1897.99|1895.86|1895.86|0
1615213200000|2021-03-08 14:20:00|1896.24|1896.24|1897.23|1897.23|1897.23|1897.23|1895.27|1895.27|0
1615213500000|2021-03-08 14:25:00|1897.3|1897.3|1902.9|1902.9|1902.9|1902.9|1897.3|1897.3|0
1615213800000|2021-03-08 14:30:00|1902.69|1902.69|1897.98|1897.98|1902.75|1902.75|1897.74|1897.74|0
1615214100000|2021-03-08 14:35:00|1898.05|1898.05|1903.11|1903.11|1903.11|1903.11|1896.95|1896.95|0
1615214400000|2021-03-08 14:40:00|1903.43|1903.43|1906.76|1906.76|1907.19|1907.19|1903.3|1903.3|0
1615214700000|2021-03-08 14:45:00|1906.98|1906.98|1904.93|1904.93|1907.89|1907.89|1904.93|1904.93|0
1615215000000|2021-03-08 14:50:00|1905.22|1905.22|1906.41|1906.41|1906.44|1906.44|1902.71|1902.71|0
1615215300000|2021-03-08 14:55:00|1906.62|1906.62|1906.25|1906.25|1909.75|1909.75|1904.86|1904.86|0
1615215600000|2021-03-08 15:00:00|1906.67|1906.67|1907.65|1907.65|1909.23|1909.23|1905.59|1905.59|0
1615215900000|2021-03-08 15:05:00|1907.84|1907.84|1914.39|1914.39|1914.39|1914.39|1907.84|1907.84|0
1615216200000|2021-03-08 15:10:00|1914.53|1914.53|1914.56|1914.56|1916.27|1916.27|1912.76|1912.76|0
1615216500000|2021-03-08 15:15:00|1914.35|1914.35|1915.25|1915.25|1915.25|1915.25|1912.35|1912.35|0
1615216800000|2021-03-08 15:20:00|1915.32|1915.32|1913.94|1913.94|1916.78|1916.78|1913.4|1913.4|0
1615217100000|2021-03-08 15:25:00|1914.05|1914.05|1916.96|1916.96|1917.37|1917.37|1914.05|1914.05|0
1615217400000|2021-03-08 15:30:00|1916.99|1916.99|1917.96|1917.96|1917.96|1917.96|1916.12|1916.12|0
1615217700000|2021-03-08 15:35:00|1918.08|1918.08|1917.22|1917.22|1919.36|1919.36|1916.99|1916.99|0
1615218000000|2021-03-08 15:40:00|1917|1917|1917.61|1917.61|1919.15|1919.15|1917|1917|0
1615218300000|2021-03-08 15:45:00|1917.72|1917.72|1914.83|1914.83|1918.48|1918.48|1914.62|1914.62|0
1615218600000|2021-03-08 15:50:00|1914.99|1914.99|1912.61|1912.61|1916.05|1916.05|1911.92|1911.92|0
1615218900000|2021-03-08 15:55:00|1912.58|1912.58|1913.01|1913.01|1914.5|1914.5|1912.4|1912.4|0
1615219200000|2021-03-08 16:00:00|1913.22|1913.22|1912.69|1912.69|1914.49|1914.49|1912.69|1912.69|0
1615219500000|2021-03-08 16:05:00|1912.66|1912.66|1911.78|1911.78|1913.8|1913.8|1911.78|1911.78|0
1615219800000|2021-03-08 16:10:00|1911.94|1911.94|1911.17|1911.17|1912.36|1912.36|1910.49|1910.49|0
1615220100000|2021-03-08 16:15:00|1911.06|1911.06|1909.59|1909.59|1911.06|1911.06|1908.59|1908.59|0
1615220400000|2021-03-08 16:20:00|1909.7|1909.7|1911.52|1911.52|1912.03|1912.03|1909.7|1909.7|0
1615220700000|2021-03-08 16:25:00|1911.49|1911.49|1911.37|1911.37|1911.79|1911.79|1909.46|1909.46|0
1615277700000|2021-03-09 08:15:00|1912.88|1912.88|1915.15|1915.15|1916.48|1916.48|1911.24|1911.24|0
1615278000000|2021-03-09 08:20:00|1915.58|1915.58|1913.33|1913.33|1915.58|1915.58|1912.29|1912.29|0
1615278300000|2021-03-09 08:25:00|1913.11|1913.11|1911.49|1911.49|1913.43|1913.43|1910.47|1910.47|0
1615278600000|2021-03-09 08:30:00|1911.71|1911.71|1912.64|1912.64|1914.51|1914.51|1910.96|1910.96|0
1615278900000|2021-03-09 08:35:00|1912.74|1912.74|1913.33|1913.33|1913.33|1913.33|1910.54|1910.54|0
1615279200000|2021-03-09 08:40:00|1913.65|1913.65|1915.2|1915.2|1916.45|1916.45|1913.33|1913.33|0
1615279500000|2021-03-09 08:45:00|1914.99|1914.99|1916.99|1916.99|1917.36|1917.36|1914.99|1914.99|0
1615279800000|2021-03-09 08:50:00|1917.06|1917.06|1915.6|1915.6|1917.85|1917.85|1915.6|1915.6|0
1615280100000|2021-03-09 08:55:00|1915.64|1915.64|1916.8|1916.8|1917.4|1917.4|1914.79|1914.79|0
1615280400000|2021-03-09 09:00:00|1916.54|1916.54|1918.07|1918.07|1918.07|1918.07|1916.08|1916.08|0
1615280700000|2021-03-09 09:05:00|1918.04|1918.04|1919.75|1919.75|1919.75|1919.75|1917.4|1917.4|0
1615281000000|2021-03-09 09:10:00|1919.78|1919.78|1924.38|1924.38|1924.38|1924.38|1919.75|1919.75|0
1615281300000|2021-03-09 09:15:00|1924.44|1924.44|1927.95|1927.95|1928.92|1928.92|1924.44|1924.44|0
1615281600000|2021-03-09 09:20:00|1927.74|1927.74|1926.81|1926.81|1927.74|1927.74|1926.47|1926.47|0
1615281900000|2021-03-09 09:25:00|1927.11|1927.11|1928.12|1928.12|1929.07|1929.07|1927.11|1927.11|0
1615282200000|2021-03-09 09:30:00|1927.91|1927.91|1928.31|1928.31|1928.5|1928.5|1927.08|1927.08|0
1615282500000|2021-03-09 09:35:00|1928.52|1928.52|1931.25|1931.25|1931.39|1931.39|1928.52|1928.52|0
1615282800000|2021-03-09 09:40:00|1931.15|1931.15|1931.16|1931.16|1932.64|1932.64|1930.95|1930.95|0
1615283100000|2021-03-09 09:45:00|1931.26|1931.26|1929.81|1929.81|1931.64|1931.64|1929.78|1929.78|0
1615283400000|2021-03-09 09:50:00|1929.71|1929.71|1930.67|1930.67|1930.74|1930.74|1929.47|1929.47|0
1615283700000|2021-03-09 09:55:00|1930.7|1930.7|1929.98|1929.98|1930.94|1930.94|1929.68|1929.68|0
1615284000000|2021-03-09 10:00:00|1929.77|1929.77|1930.9|1930.9|1931.34|1931.34|1929.26|1929.26|0
1615284300000|2021-03-09 10:05:00|1930.79|1930.79|1935.93|1935.93|1937.32|1937.32|1930.79|1930.79|0
1615284600000|2021-03-09 10:10:00|1936.15|1936.15|1934.06|1934.06|1936.36|1936.36|1934.06|1934.06|0
1615284900000|2021-03-09 10:15:00|1934.16|1934.16|1932.25|1932.25|1934.59|1934.59|1932.19|1932.19|0
1615285200000|2021-03-09 10:20:00|1932.44|1932.44|1932.89|1932.89|1933.13|1933.13|1932.4|1932.4|0
1615285500000|2021-03-09 10:25:00|1933.11|1933.11|1930.48|1930.48|1933.55|1933.55|1930.48|1930.48|0
1615285800000|2021-03-09 10:30:00|1930.7|1930.7|1931.21|1931.21|1931.67|1931.67|1930.26|1930.26|0
1615286100000|2021-03-09 10:35:00|1931.07|1931.07|1931.81|1931.81|1932.14|1932.14|1930.2|1930.2|0
1615286400000|2021-03-09 10:40:00|1931.92|1931.92|1933.3|1933.3|1934.37|1934.37|1931.8|1931.8|0
1615286700000|2021-03-09 10:45:00|1932.98|1932.98|1931.77|1931.77|1932.98|1932.98|1930.83|1930.83|0
1615287000000|2021-03-09 10:50:00|1931.66|1931.66|1933.97|1933.97|1933.97|1933.97|1931.25|1931.25|0
1615287300000|2021-03-09 10:55:00|1934.18|1934.18|1935.52|1935.52|1936.42|1936.42|1933.55|1933.55|0
1615287600000|2021-03-09 11:00:00|1935.66|1935.66|1936.46|1936.46|1936.93|1936.93|1935.06|1935.06|0
1615287900000|2021-03-09 11:05:00|1936.52|1936.52|1939.03|1939.03|1939.47|1939.47|1936.37|1936.37|0
1615288200000|2021-03-09 11:10:00|1938.93|1938.93|1937.04|1937.04|1939.35|1939.35|1937.04|1937.04|0
1615288500000|2021-03-09 11:15:00|1937.1|1937.1|1937.53|1937.53|1938.13|1938.13|1936.48|1936.48|0
1615288800000|2021-03-09 11:20:00|1937.95|1937.95|1939.86|1939.86|1940.29|1940.29|1937.95|1937.95|0
1615289100000|2021-03-09 11:25:00|1939.75|1939.75|1942.42|1942.42|1942.64|1942.64|1939.31|1939.31|0
1615289400000|2021-03-09 11:30:00|1942.63|1942.63|1941.69|1941.69|1942.63|1942.63|1940.75|1940.75|0
1615289700000|2021-03-09 11:35:00|1941.91|1941.91|1940.96|1940.96|1942.78|1942.78|1940.96|1940.96|0
1615290000000|2021-03-09 11:40:00|1940.93|1940.93|1940.54|1940.54|1941.26|1941.26|1940.36|1940.36|0
1615290300000|2021-03-09 11:45:00|1941.08|1941.08|1938.54|1938.54|1941.14|1941.14|1938.31|1938.31|0
1615290600000|2021-03-09 11:50:00|1938.43|1938.43|1938.23|1938.23|1939.66|1939.66|1938.19|1938.19|0
1615290900000|2021-03-09 11:55:00|1938.09|1938.09|1939.44|1939.44|1939.76|1939.76|1938.09|1938.09|0
1615291200000|2021-03-09 12:00:00|1939.41|1939.41|1939.97|1939.97|1940.36|1940.36|1939.3|1939.3|0
1615291500000|2021-03-09 12:05:00|1939.96|1939.96|1939.67|1939.67|1940.39|1940.39|1939.01|1939.01|0
1615291800000|2021-03-09 12:10:00|1939.64|1939.64|1941.39|1941.39|1941.59|1941.59|1939.64|1939.64|0
1615292100000|2021-03-09 12:15:00|1941.29|1941.29|1939.87|1939.87|1941.36|1941.36|1939.86|1939.86|0
1615292400000|2021-03-09 12:20:00|1940.08|1940.08|1941.08|1941.08|1941.08|1941.08|1938.53|1938.53|0
1615292700000|2021-03-09 12:25:00|1941.15|1941.15|1941.39|1941.39|1941.81|1941.81|1940.05|1940.05|0
1615293000000|2021-03-09 12:30:00|1941.5|1941.5|1942.01|1942.01|1942.29|1942.29|1941.41|1941.41|0
1615293300000|2021-03-09 12:35:00|1941.95|1941.95|1940.55|1940.55|1941.95|1941.95|1940.45|1940.45|0
1615293600000|2021-03-09 12:40:00|1940.52|1940.52|1940.29|1940.29|1940.55|1940.55|1939.6|1939.6|0
1615293900000|2021-03-09 12:45:00|1940.4|1940.4|1939.55|1939.55|1941.87|1941.87|1939.55|1939.55|0
1615294200000|2021-03-09 12:50:00|1939.65|1939.65|1941.59|1941.59|1941.59|1941.59|1939.65|1939.65|0
1615294500000|2021-03-09 12:55:00|1941.47|1941.47|1941.42|1941.42|1941.99|1941.99|1941.08|1941.08|0
1615294800000|2021-03-09 13:00:00|1941.53|1941.53|1941.36|1941.36|1941.76|1941.76|1941.09|1941.09|0
1615295100000|2021-03-09 13:05:00|1941.47|1941.47|1939.7|1939.7|1941.7|1941.7|1939.7|1939.7|0
1615295400000|2021-03-09 13:10:00|1939.6|1939.6|1938.09|1938.09|1939.74|1939.74|1937.98|1937.98|0
1615295700000|2021-03-09 13:15:00|1937.98|1937.98|1939.36|1939.36|1939.36|1939.36|1937.84|1937.84|0
1615296000000|2021-03-09 13:20:00|1939.45|1939.45|1939.89|1939.89|1939.93|1939.93|1939.13|1939.13|0
1615296300000|2021-03-09 13:25:00|1939.77|1939.77|1940.12|1940.12|1940.37|1940.37|1939.49|1939.49|0
1615296600000|2021-03-09 13:30:00|1939.91|1939.91|1939.95|1939.95|1940.26|1940.26|1939.26|1939.26|0
1615296900000|2021-03-09 13:35:00|1939.98|1939.98|1939.54|1939.54|1940.11|1940.11|1939.54|1939.54|0
1615297200000|2021-03-09 13:40:00|1939.51|1939.51|1939.78|1939.78|1940.33|1940.33|1939.2|1939.2|0
1615297500000|2021-03-09 13:45:00|1939.54|1939.54|1939.33|1939.33|1939.64|1939.64|1938.72|1938.72|0
1615297800000|2021-03-09 13:50:00|1939.11|1939.11|1941.63|1941.63|1941.69|1941.69|1939.11|1939.11|0
1615298100000|2021-03-09 13:55:00|1941.73|1941.73|1941.95|1941.95|1942.32|1942.32|1940.65|1940.65|0
1615298400000|2021-03-09 14:00:00|1942.16|1942.16|1942.54|1942.54|1942.66|1942.66|1941.73|1941.73|0
1615298700000|2021-03-09 14:05:00|1942.32|1942.32|1942.03|1942.03|1942.84|1942.84|1941.99|1941.99|0
1615299000000|2021-03-09 14:10:00|1942.13|1942.13|1943.85|1943.85|1944.35|1944.35|1941.92|1941.92|0
1615299300000|2021-03-09 14:15:00|1943.74|1943.74|1943.18|1943.18|1944.07|1944.07|1943.06|1943.06|0
1615299600000|2021-03-09 14:20:00|1943.06|1943.06|1944.88|1944.88|1944.88|1944.88|1942.85|1942.85|0
1615299900000|2021-03-09 14:25:00|1944.78|1944.78|1948.03|1948.03|1948.47|1948.47|1944.66|1944.66|0
1615300200000|2021-03-09 14:30:00|1948.09|1948.09|1955.38|1955.38|1955.38|1955.38|1947.81|1947.81|0
1615300500000|2021-03-09 14:35:00|1955.41|1955.41|1950.78|1950.78|1955.63|1955.63|1950.29|1950.29|0
1615300800000|2021-03-09 14:40:00|1950.81|1950.81|1950.21|1950.21|1951.38|1951.38|1948.94|1948.94|0
1615301100000|2021-03-09 14:45:00|1950.11|1950.11|1950.85|1950.85|1950.85|1950.85|1949.07|1949.07|0
1615301400000|2021-03-09 14:50:00|1950.64|1950.64|1954.56|1954.56|1955.18|1955.18|1949.96|1949.96|0
1615301700000|2021-03-09 14:55:00|1954.5|1954.5|1954.61|1954.61|1955.97|1955.97|1954.5|1954.5|0
1615302000000|2021-03-09 15:00:00|1954.89|1954.89|1957.37|1957.37|1957.48|1957.48|1953.91|1953.91|0
1615302300000|2021-03-09 15:05:00|1957.27|1957.27|1956.77|1956.77|1958.62|1958.62|1956.77|1956.77|0
1615302600000|2021-03-09 15:10:00|1956.66|1956.66|1957.69|1957.69|1958.23|1958.23|1956.11|1956.11|0
1615302900000|2021-03-09 15:15:00|1957.8|1957.8|1960.27|1960.27|1960.38|1960.38|1957.67|1957.67|0
1615303200000|2021-03-09 15:20:00|1960.06|1960.06|1959.77|1959.77|1961.29|1961.29|1958.72|1958.72|0
1615303500000|2021-03-09 15:25:00|1959.88|1959.88|1960.92|1960.92|1960.92|1960.92|1959.88|1959.88|0
1615303800000|2021-03-09 15:30:00|1961.14|1961.14|1960.23|1960.23|1962.12|1962.12|1960.17|1960.17|0
1615304100000|2021-03-09 15:35:00|1959.47|1959.47|1956.58|1956.58|1959.47|1959.47|1956.58|1956.58|0
1615304400000|2021-03-09 15:40:00|1956.55|1956.55|1957.73|1957.73|1958.21|1958.21|1956.3|1956.3|0
1615304700000|2021-03-09 15:45:00|1957.76|1957.76|1955.44|1955.44|1957.76|1957.76|1955.31|1955.31|0
1615305000000|2021-03-09 15:50:00|1955.33|1955.33|1953.87|1953.87|1955.44|1955.44|1953.87|1953.87|0
1615305300000|2021-03-09 15:55:00|1953.65|1953.65|1952.64|1952.64|1954.01|1954.01|1952.37|1952.37|0
1615305600000|2021-03-09 16:00:00|1952.97|1952.97|1952.62|1952.62|1954.03|1954.03|1952.4|1952.4|0
1615305900000|2021-03-09 16:05:00|1952.4|1952.4|1951.48|1951.48|1952.4|1952.4|1950.25|1950.25|0
1615306200000|2021-03-09 16:10:00|1951.42|1951.42|1952.6|1952.6|1953.07|1953.07|1950.19|1950.19|0
1615306500000|2021-03-09 16:15:00|1952.73|1952.73|1952.13|1952.13|1952.8|1952.8|1950.65|1950.65|0
1615306800000|2021-03-09 16:20:00|1952.02|1952.02|1953.85|1953.85|1953.96|1953.96|1952.02|1952.02|0
1615307100000|2021-03-09 16:25:00|1953.75|1953.75|1953.18|1953.18|1954.07|1954.07|1952.83|1952.83|0
1615364100000|2021-03-10 08:15:00|1935.51|1935.51|1941.18|1941.18|1942.32|1942.32|1935.3|1935.3|0
1615364400000|2021-03-10 08:20:00|1941.6|1941.6|1941.95|1941.95|1943.26|1943.26|1941.6|1941.6|0
1615364700000|2021-03-10 08:25:00|1941.83|1941.83|1938.38|1938.38|1941.84|1941.84|1938.06|1938.06|0
1615365000000|2021-03-10 08:30:00|1938.25|1938.25|1941.11|1941.11|1941.32|1941.32|1938.11|1938.11|0
1615365300000|2021-03-10 08:35:00|1941.27|1941.27|1938.06|1938.06|1941.27|1941.27|1937.8|1937.8|0
1615365600000|2021-03-10 08:40:00|1938.17|1938.17|1937.73|1937.73|1939.59|1939.59|1937.73|1937.73|0
1615365900000|2021-03-10 08:45:00|1937.59|1937.59|1937.26|1937.26|1937.84|1937.84|1935.89|1935.89|0
1615366200000|2021-03-10 08:50:00|1936.62|1936.62|1934.06|1934.06|1936.88|1936.88|1934.06|1934.06|0
1615366500000|2021-03-10 08:55:00|1934.03|1934.03|1937.51|1937.51|1937.61|1937.61|1934.03|1934.03|0
1615366800000|2021-03-10 09:00:00|1937.58|1937.58|1936.87|1936.87|1939.29|1939.29|1936.87|1936.87|0
1615367100000|2021-03-10 09:05:00|1936.8|1936.8|1935.44|1935.44|1937.51|1937.51|1935.15|1935.15|0
1615367400000|2021-03-10 09:10:00|1935.34|1935.34|1934.28|1934.28|1935.49|1935.49|1933.6|1933.6|0
1615367700000|2021-03-10 09:15:00|1934.34|1934.34|1933.12|1933.12|1934.34|1934.34|1932.8|1932.8|0
1615368000000|2021-03-10 09:20:00|1933.23|1933.23|1933.23|1933.23|1933.31|1933.31|1932.05|1932.05|0
1615368300000|2021-03-10 09:25:00|1933.2|1933.2|1931.2|1931.2|1933.8|1933.8|1931.2|1931.2|0
1615368600000|2021-03-10 09:30:00|1931.31|1931.31|1932.45|1932.45|1932.59|1932.59|1931.1|1931.1|0
1615368900000|2021-03-10 09:35:00|1932.14|1932.14|1930.26|1930.26|1932.81|1932.81|1930.26|1930.26|0
1615369200000|2021-03-10 09:40:00|1930.15|1930.15|1930.02|1930.02|1931.16|1931.16|1929.81|1929.81|0
1615369500000|2021-03-10 09:45:00|1929.81|1929.81|1929.18|1929.18|1930.69|1930.69|1928.19|1928.19|0
1615369800000|2021-03-10 09:50:00|1929.15|1929.15|1927.86|1927.86|1929.55|1929.55|1927.3|1927.3|0
1615370100000|2021-03-10 09:55:00|1927.76|1927.76|1925.23|1925.23|1927.98|1927.98|1925.23|1925.23|0
1615370400000|2021-03-10 10:00:00|1925.12|1925.12|1923.52|1923.52|1925.22|1925.22|1922.89|1922.89|0
1615370700000|2021-03-10 10:05:00|1923.55|1923.55|1924.45|1924.45|1924.45|1924.45|1923.23|1923.23|0
1615371000000|2021-03-10 10:10:00|1924.24|1924.24|1925.81|1925.81|1925.91|1925.91|1924.06|1924.06|0
1615371300000|2021-03-10 10:15:00|1925.88|1925.88|1926.23|1926.23|1927.02|1927.02|1925.41|1925.41|0
1615371600000|2021-03-10 10:20:00|1926.43|1926.43|1927.31|1927.31|1927.31|1927.31|1925.56|1925.56|0
1615371900000|2021-03-10 10:25:00|1927.21|1927.21|1927.09|1927.09|1929.37|1929.37|1927.09|1927.09|0
1615372200000|2021-03-10 10:30:00|1927.1|1927.1|1926.49|1926.49|1927.75|1927.75|1926.49|1926.49|0
1615372500000|2021-03-10 10:35:00|1926.55|1926.55|1926.48|1926.48|1926.72|1926.72|1925.72|1925.72|0
1615372800000|2021-03-10 10:40:00|1926.15|1926.15|1926.15|1926.15|1926.28|1926.28|1925.39|1925.39|0
1615373100000|2021-03-10 10:45:00|1926.39|1926.39|1926.33|1926.33|1926.44|1926.44|1925.75|1925.75|0
1615373400000|2021-03-10 10:50:00|1926.23|1926.23|1926.19|1926.19|1926.84|1926.84|1925.91|1925.91|0
1615373700000|2021-03-10 10:55:00|1926.15|1926.15|1925.72|1925.72|1926.15|1926.15|1925.27|1925.27|0
1615374000000|2021-03-10 11:00:00|1925.61|1925.61|1926.85|1926.85|1927.06|1927.06|1925|1925|0
1615374300000|2021-03-10 11:05:00|1927.06|1927.06|1927.8|1927.8|1928.28|1928.28|1926.81|1926.81|0
1615374600000|2021-03-10 11:10:00|1927.76|1927.76|1926.83|1926.83|1928.03|1928.03|1926.73|1926.73|0
1615374900000|2021-03-10 11:15:00|1926.89|1926.89|1925.42|1925.42|1926.99|1926.99|1925.24|1925.24|0
1615375200000|2021-03-10 11:20:00|1925.39|1925.39|1925.27|1925.27|1925.39|1925.39|1924.55|1924.55|0
1615375500000|2021-03-10 11:25:00|1925.2|1925.2|1924.23|1924.23|1925.33|1925.33|1924.16|1924.16|0
1615375800000|2021-03-10 11:30:00|1924.12|1924.12|1922.55|1922.55|1924.12|1924.12|1922.41|1922.41|0
1615376100000|2021-03-10 11:35:00|1922.66|1922.66|1923.55|1923.55|1924|1924|1922.51|1922.51|0
1615376400000|2021-03-10 11:40:00|1923.44|1923.44|1924.76|1924.76|1925|1925|1923.41|1923.41|0
1615376700000|2021-03-10 11:45:00|1924.88|1924.88|1923.7|1923.7|1925.37|1925.37|1923.7|1923.7|0
1615377000000|2021-03-10 11:50:00|1923.6|1923.6|1924.09|1924.09|1924.29|1924.29|1923.29|1923.29|0
1615377300000|2021-03-10 11:55:00|1923.98|1923.98|1924.91|1924.91|1924.91|1924.91|1923.87|1923.87|0
1615377600000|2021-03-10 12:00:00|1924.7|1924.7|1925.69|1925.69|1925.69|1925.69|1923.91|1923.91|0
1615377900000|2021-03-10 12:05:00|1925.72|1925.72|1924.88|1924.88|1925.72|1925.72|1924.24|1924.24|0
1615378200000|2021-03-10 12:10:00|1924.99|1924.99|1926.09|1926.09|1926.09|1926.09|1924.99|1924.99|0
1615378500000|2021-03-10 12:15:00|1926.19|1926.19|1927.64|1927.64|1928.32|1928.32|1926.19|1926.19|0
1615378800000|2021-03-10 12:20:00|1927.5|1927.5|1928.85|1928.85|1928.85|1928.85|1927.5|1927.5|0
1615379100000|2021-03-10 12:25:00|1928.96|1928.96|1929.64|1929.64|1930.02|1930.02|1928.96|1928.96|0
1615379400000|2021-03-10 12:30:00|1929.74|1929.74|1929.25|1929.25|1929.87|1929.87|1929.05|1929.05|0
1615379700000|2021-03-10 12:35:00|1929.18|1929.18|1930.27|1930.27|1930.37|1930.37|1928.44|1928.44|0
1615380000000|2021-03-10 12:40:00|1930.38|1930.38|1930.71|1930.71|1930.96|1930.96|1930.08|1930.08|0
1615380300000|2021-03-10 12:45:00|1930.93|1930.93|1933.3|1933.3|1933.3|1933.3|1930.82|1930.82|0
1615380600000|2021-03-10 12:50:00|1933.18|1933.18|1932.47|1932.47|1933.39|1933.39|1931.58|1931.58|0
1615380900000|2021-03-10 12:55:00|1932.38|1932.38|1930.93|1930.93|1932.58|1932.58|1930.66|1930.66|0
1615381200000|2021-03-10 13:00:00|1930.99|1930.99|1930.19|1930.19|1931.17|1931.17|1929.97|1929.97|0
1615381500000|2021-03-10 13:05:00|1930.15|1930.15|1929.88|1929.88|1930.36|1930.36|1928.3|1928.3|0
1615381800000|2021-03-10 13:10:00|1929.91|1929.91|1927.82|1927.82|1929.91|1929.91|1927.82|1927.82|0
1615382100000|2021-03-10 13:15:00|1927.49|1927.49|1926.93|1926.93|1928.06|1928.06|1925.54|1925.54|0
1615382400000|2021-03-10 13:20:00|1927.17|1927.17|1928.23|1928.23|1929.1|1929.1|1927.17|1927.17|0
1615382700000|2021-03-10 13:25:00|1928.47|1928.47|1927.18|1927.18|1929.01|1929.01|1926.78|1926.78|0
1615383000000|2021-03-10 13:30:00|1927.15|1927.15|1935.53|1935.53|1935.53|1935.53|1927.15|1927.15|0
1615383300000|2021-03-10 13:35:00|1935.34|1935.34|1932.47|1932.47|1935.42|1935.42|1931.12|1931.12|0
1615383600000|2021-03-10 13:40:00|1932.69|1932.69|1933.76|1933.76|1933.99|1933.99|1932.69|1932.69|0
1615383900000|2021-03-10 13:45:00|1933.87|1933.87|1933.3|1933.3|1933.98|1933.98|1933.3|1933.3|0
1615384200000|2021-03-10 13:50:00|1933.41|1933.41|1933.29|1933.29|1933.84|1933.84|1932.27|1932.27|0
1615384500000|2021-03-10 13:55:00|1933.23|1933.23|1932.33|1932.33|1933.32|1933.32|1931.95|1931.95|0
1615384800000|2021-03-10 14:00:00|1932.3|1932.3|1931.67|1931.67|1932.8|1932.8|1931.45|1931.45|0
1615385100000|2021-03-10 14:05:00|1931.89|1931.89|1933.02|1933.02|1933.58|1933.58|1931.89|1931.89|0
1615385400000|2021-03-10 14:10:00|1933.13|1933.13|1932.15|1932.15|1933.52|1933.52|1931.17|1931.17|0
1615385700000|2021-03-10 14:15:00|1932.26|1932.26|1932.77|1932.77|1933.09|1933.09|1931.58|1931.58|0
1615386000000|2021-03-10 14:20:00|1932.89|1932.89|1932.87|1932.87|1933.21|1933.21|1932.44|1932.44|0
1615386300000|2021-03-10 14:25:00|1932.77|1932.77|1936.03|1936.03|1936.14|1936.14|1932.77|1932.77|0
1615386600000|2021-03-10 14:30:00|1936.15|1936.15|1937.4|1937.4|1939.1|1939.1|1936.15|1936.15|0
1615386900000|2021-03-10 14:35:00|1937.18|1937.18|1931.64|1931.64|1937.18|1937.18|1927.98|1927.98|0
1615387200000|2021-03-10 14:40:00|1932|1932|1932.71|1932.71|1933|1933|1931.07|1931.07|0
1615387500000|2021-03-10 14:45:00|1932.83|1932.83|1933.21|1933.21|1933.51|1933.51|1930.99|1930.99|0
1615387800000|2021-03-10 14:50:00|1933.63|1933.63|1939.59|1939.59|1940.43|1940.43|1933.63|1933.63|0
1615388100000|2021-03-10 14:55:00|1939.71|1939.71|1938.21|1938.21|1941.07|1941.07|1937.98|1937.98|0
1615388400000|2021-03-10 15:00:00|1938.1|1938.1|1938.99|1938.99|1939.23|1939.23|1937.73|1937.73|0
1615388700000|2021-03-10 15:05:00|1938.78|1938.78|1937.63|1937.63|1940.39|1940.39|1937.63|1937.63|0
1615389000000|2021-03-10 15:10:00|1937.66|1937.66|1937.79|1937.79|1938.48|1938.48|1937.33|1937.33|0
1615389300000|2021-03-10 15:15:00|1937.68|1937.68|1937.75|1937.75|1938.49|1938.49|1937.31|1937.31|0
1615389600000|2021-03-10 15:20:00|1937.69|1937.69|1935.36|1935.36|1937.8|1937.8|1934.94|1934.94|0
1615389900000|2021-03-10 15:25:00|1935.33|1935.33|1928.29|1928.29|1935.33|1935.33|1928.29|1928.29|0
1615390200000|2021-03-10 15:30:00|1928.18|1928.18|1931.47|1931.47|1931.47|1931.47|1927.83|1927.83|0
1615390500000|2021-03-10 15:35:00|1931.68|1931.68|1929.29|1929.29|1932|1932|1929.29|1929.29|0
1615390800000|2021-03-10 15:40:00|1929.5|1929.5|1932.94|1932.94|1932.94|1932.94|1929.18|1929.18|0
1615391100000|2021-03-10 15:45:00|1933.14|1933.14|1931.84|1931.84|1933.49|1933.49|1931.79|1931.79|0
1615391400000|2021-03-10 15:50:00|1931.81|1931.81|1930.53|1930.53|1931.81|1931.81|1929.72|1929.72|0
1615391700000|2021-03-10 15:55:00|1930.65|1930.65|1931.62|1931.62|1931.62|1931.62|1930.17|1930.17|0
1615392000000|2021-03-10 16:00:00|1931.73|1931.73|1935.32|1935.32|1935.37|1935.37|1931.38|1931.38|0
1615392300000|2021-03-10 16:05:00|1935.36|1935.36|1934.73|1934.73|1935.65|1935.65|1933.3|1933.3|0
1615392600000|2021-03-10 16:10:00|1934.62|1934.62|1934.04|1934.04|1935.38|1935.38|1934.04|1934.04|0
1615392900000|2021-03-10 16:15:00|1933.92|1933.92|1931.68|1931.68|1934.01|1934.01|1931.01|1931.01|0
1615393200000|2021-03-10 16:20:00|1932|1932|1931.75|1931.75|1932|1932|1931.01|1931.01|0
1615393500000|2021-03-10 16:25:00|1931.72|1931.72|1931.42|1931.42|1932.93|1932.93|1931.07|1931.07|0
1615450500000|2021-03-11 08:15:00|1935.5|1935.5|1938.14|1938.14|1939.28|1939.28|1933.86|1933.86|0
1615450800000|2021-03-11 08:20:00|1938.24|1938.24|1940|1940|1940|1940|1936.95|1936.95|0
1615451100000|2021-03-11 08:25:00|1939.87|1939.87|1940.23|1940.23|1941.49|1941.49|1939.1|1939.1|0
1615451400000|2021-03-11 08:30:00|1940.27|1940.27|1943.12|1943.12|1943.7|1943.7|1940.27|1940.27|0
1615451700000|2021-03-11 08:35:00|1943.11|1943.11|1945.95|1945.95|1946.4|1946.4|1942.97|1942.97|0
1615452000000|2021-03-11 08:40:00|1946.05|1946.05|1947.85|1947.85|1948.4|1948.4|1946.05|1946.05|0
1615452300000|2021-03-11 08:45:00|1947.75|1947.75|1954.11|1954.11|1954.3|1954.3|1947.24|1947.24|0
1615452600000|2021-03-11 08:50:00|1954.07|1954.07|1952.01|1952.01|1954.81|1954.81|1951.14|1951.14|0
1615452900000|2021-03-11 08:55:00|1951.89|1951.89|1950.56|1950.56|1952.19|1952.19|1950.43|1950.43|0
1615453200000|2021-03-11 09:00:00|1950.35|1950.35|1949.78|1949.78|1950.66|1950.66|1948.93|1948.93|0
1615453500000|2021-03-11 09:05:00|1949.81|1949.81|1945.91|1945.91|1949.81|1949.81|1945.87|1945.87|0
1615453800000|2021-03-11 09:10:00|1945.87|1945.87|1950.52|1950.52|1950.86|1950.86|1944.45|1944.45|0
1615454100000|2021-03-11 09:15:00|1950.42|1950.42|1949.91|1949.91|1950.46|1950.46|1949.54|1949.54|0
1615454400000|2021-03-11 09:20:00|1949.85|1949.85|1949.98|1949.98|1950.34|1950.34|1948.02|1948.02|0
1615454700000|2021-03-11 09:25:00|1950.08|1950.08|1949.78|1949.78|1950.2|1950.2|1948.63|1948.63|0
1615455000000|2021-03-11 09:30:00|1949.84|1949.84|1952.64|1952.64|1952.64|1952.64|1949.75|1949.75|0
1615455300000|2021-03-11 09:35:00|1952.42|1952.42|1953.44|1953.44|1953.53|1953.53|1952.06|1952.06|0
1615455600000|2021-03-11 09:40:00|1953.33|1953.33|1951.51|1951.51|1953.92|1953.92|1951.51|1951.51|0
1615455900000|2021-03-11 09:45:00|1951.4|1951.4|1953.58|1953.58|1953.69|1953.69|1950.83|1950.83|0
1615456200000|2021-03-11 09:50:00|1953.37|1953.37|1952.97|1952.97|1953.94|1953.94|1952.86|1952.86|0
1615456500000|2021-03-11 09:55:00|1953.06|1953.06|1951.72|1951.72|1953.17|1953.17|1951.3|1951.3|0
1615456800000|2021-03-11 10:00:00|1951.96|1951.96|1950.64|1950.64|1952.09|1952.09|1950.35|1950.35|0
1615457100000|2021-03-11 10:05:00|1950.42|1950.42|1948.96|1948.96|1950.42|1950.42|1948.22|1948.22|0
1615457400000|2021-03-11 10:10:00|1948.75|1948.75|1947.3|1947.3|1948.75|1948.75|1946.2|1946.2|0
1615457700000|2021-03-11 10:15:00|1947.17|1947.17|1948.02|1948.02|1948.02|1948.02|1947.1|1947.1|0
1615458000000|2021-03-11 10:20:00|1947.92|1947.92|1944.77|1944.77|1947.92|1947.92|1944.64|1944.64|0
1615458300000|2021-03-11 10:25:00|1944.98|1944.98|1944.95|1944.95|1945.72|1945.72|1944.43|1944.43|0
1615458600000|2021-03-11 10:30:00|1944.98|1944.98|1945.17|1945.17|1946.13|1946.13|1944.9|1944.9|0
1615458900000|2021-03-11 10:35:00|1945.11|1945.11|1945.36|1945.36|1945.62|1945.62|1943.67|1943.67|0
1615459200000|2021-03-11 10:40:00|1945.32|1945.32|1943.82|1943.82|1945.43|1945.43|1943.82|1943.82|0
1615459500000|2021-03-11 10:45:00|1943.79|1943.79|1941.3|1941.3|1943.79|1943.79|1941.3|1941.3|0
1615459800000|2021-03-11 10:50:00|1941.2|1941.2|1942.63|1942.63|1942.96|1942.96|1941.2|1941.2|0
1615460100000|2021-03-11 10:55:00|1942.72|1942.72|1943.49|1943.49|1943.87|1943.87|1942.45|1942.45|0
1615460400000|2021-03-11 11:00:00|1943.46|1943.46|1946.72|1946.72|1947.73|1947.73|1943.43|1943.43|0
1615460700000|2021-03-11 11:05:00|1946.83|1946.83|1947.51|1947.51|1947.51|1947.51|1946.39|1946.39|0
1615461000000|2021-03-11 11:10:00|1947.57|1947.57|1947.61|1947.61|1948.46|1948.46|1946.73|1946.73|0
1615461300000|2021-03-11 11:15:00|1947.58|1947.58|1947.54|1947.54|1947.78|1947.78|1946.88|1946.88|0
1615461600000|2021-03-11 11:20:00|1947.48|1947.48|1949.28|1949.28|1949.6|1949.6|1947.14|1947.14|0
1615461900000|2021-03-11 11:25:00|1949.39|1949.39|1948.24|1948.24|1949.94|1949.94|1948.02|1948.02|0
1615462200000|2021-03-11 11:30:00|1948.22|1948.22|1947.15|1947.15|1948.44|1948.44|1946.67|1946.67|0
1615462500000|2021-03-11 11:35:00|1947.12|1947.12|1945.84|1945.84|1947.12|1947.12|1945.28|1945.28|0
1615462800000|2021-03-11 11:40:00|1946.26|1946.26|1945.66|1945.66|1946.26|1946.26|1945.26|1945.26|0
1615463100000|2021-03-11 11:45:00|1945.55|1945.55|1945.88|1945.88|1946.9|1946.9|1945.52|1945.52|0
1615463400000|2021-03-11 11:50:00|1945.78|1945.78|1945.45|1945.45|1946.45|1946.45|1945.45|1945.45|0
1615463700000|2021-03-11 11:55:00|1945.41|1945.41|1947.61|1947.61|1947.61|1947.61|1945.12|1945.12|0
1615464000000|2021-03-11 12:00:00|1947.51|1947.51|1945.15|1945.15|1947.51|1947.51|1945.01|1945.01|0
1615464300000|2021-03-11 12:05:00|1945.04|1945.04|1946.01|1946.01|1946.96|1946.96|1944.59|1944.59|0
1615464600000|2021-03-11 12:10:00|1945.91|1945.91|1946.89|1946.89|1946.89|1946.89|1945.74|1945.74|0
1615464900000|2021-03-11 12:15:00|1946.99|1946.99|1949.32|1949.32|1949.32|1949.32|1946.54|1946.54|0
1615465200000|2021-03-11 12:20:00|1949.26|1949.26|1951.51|1951.51|1951.73|1951.73|1949.12|1949.12|0
1615465500000|2021-03-11 12:25:00|1951.38|1951.38|1952.25|1952.25|1952.63|1952.63|1951.28|1951.28|0
1615465800000|2021-03-11 12:30:00|1952.89|1952.89|1953.28|1953.28|1953.49|1953.49|1952.63|1952.63|0
1615466100000|2021-03-11 12:35:00|1953.17|1953.17|1953.37|1953.37|1953.85|1953.85|1952.51|1952.51|0
1615466400000|2021-03-11 12:40:00|1953.27|1953.27|1953.47|1953.47|1954.19|1954.19|1953.1|1953.1|0
1615466700000|2021-03-11 12:45:00|1953.57|1953.57|1954.37|1954.37|1955.2|1955.2|1953.54|1953.54|0
1615467000000|2021-03-11 12:50:00|1954.43|1954.43|1956.96|1956.96|1957.18|1957.18|1954.2|1954.2|0
1615467300000|2021-03-11 12:55:00|1957.02|1957.02|1957.92|1957.92|1958.36|1958.36|1956.72|1956.72|0
1615467600000|2021-03-11 13:00:00|1958.16|1958.16|1958.36|1958.36|1959.34|1959.34|1957.5|1957.5|0
1615467900000|2021-03-11 13:05:00|1958.58|1958.58|1959.18|1959.18|1959.18|1959.18|1957.8|1957.8|0
1615468200000|2021-03-11 13:10:00|1959.4|1959.4|1957.07|1957.07|1959.72|1959.72|1957.07|1957.07|0
1615468500000|2021-03-11 13:15:00|1957.11|1957.11|1959.42|1959.42|1960.68|1960.68|1957.11|1957.11|0
1615468800000|2021-03-11 13:20:00|1959.39|1959.39|1959.85|1959.85|1959.85|1959.85|1957.77|1957.77|0
1615469100000|2021-03-11 13:25:00|1960.06|1960.06|1959.18|1959.18|1960.27|1960.27|1958.7|1958.7|0
1615469400000|2021-03-11 13:30:00|1959.39|1959.39|1959.52|1959.52|1959.52|1959.52|1958.13|1958.13|0
1615469700000|2021-03-11 13:35:00|1959.48|1959.48|1958.23|1958.23|1960.29|1960.29|1956.57|1956.57|0
1615470000000|2021-03-11 13:40:00|1958.34|1958.34|1958.85|1958.85|1959.32|1959.32|1957.98|1957.98|0
1615470300000|2021-03-11 13:45:00|1958.98|1958.98|1958.27|1958.27|1958.98|1958.98|1956.66|1956.66|0
1615470600000|2021-03-11 13:50:00|1958.47|1958.47|1957.43|1957.43|1958.53|1958.53|1956.61|1956.61|0
1615470900000|2021-03-11 13:55:00|1957.33|1957.33|1959.28|1959.28|1959.98|1959.98|1957.27|1957.27|0
1615471200000|2021-03-11 14:00:00|1959.15|1959.15|1958.44|1958.44|1959.4|1959.4|1958.44|1958.44|0
1615471500000|2021-03-11 14:05:00|1958.43|1958.43|1960.21|1960.21|1960.21|1960.21|1957.73|1957.73|0
1615471800000|2021-03-11 14:10:00|1960.32|1960.32|1960.33|1960.33|1961.04|1961.04|1960.18|1960.18|0
1615472100000|2021-03-11 14:15:00|1960.26|1960.26|1960.75|1960.75|1961.47|1961.47|1959.41|1959.41|0
1615472400000|2021-03-11 14:20:00|1960.64|1960.64|1961.45|1961.45|1962.13|1962.13|1960.54|1960.54|0
1615472700000|2021-03-11 14:25:00|1961.49|1961.49|1963|1963|1963.49|1963.49|1961.49|1961.49|0
1615473000000|2021-03-11 14:30:00|1963.03|1963.03|1963.89|1963.89|1964.36|1964.36|1962.37|1962.37|0
1615473300000|2021-03-11 14:35:00|1963.98|1963.98|1964.05|1964.05|1965.2|1965.2|1963.26|1963.26|0
1615473600000|2021-03-11 14:40:00|1964.16|1964.16|1965.55|1965.55|1966.56|1966.56|1964.16|1964.16|0
1615473900000|2021-03-11 14:45:00|1965.33|1965.33|1961.55|1961.55|1966.14|1966.14|1960.3|1960.3|0
1615474200000|2021-03-11 14:50:00|1961.76|1961.76|1963.28|1963.28|1963.31|1963.31|1961.6|1961.6|0
1615474500000|2021-03-11 14:55:00|1963.24|1963.24|1962.13|1962.13|1963.24|1963.24|1960.61|1960.61|0
1615474800000|2021-03-11 15:00:00|1962.23|1962.23|1964.68|1964.68|1965.02|1965.02|1962.23|1962.23|0
1615475100000|2021-03-11 15:05:00|1964.82|1964.82|1963.28|1963.28|1965.65|1965.65|1962.73|1962.73|0
1615475400000|2021-03-11 15:10:00|1963.49|1963.49|1962.5|1962.5|1964.8|1964.8|1962.5|1962.5|0
1615475700000|2021-03-11 15:15:00|1962.39|1962.39|1957.42|1957.42|1962.59|1962.59|1957.16|1957.16|0
1615476000000|2021-03-11 15:20:00|1957.21|1957.21|1959.07|1959.07|1960.08|1960.08|1956.89|1956.89|0
1615476300000|2021-03-11 15:25:00|1959.04|1959.04|1960.67|1960.67|1960.68|1960.68|1958.96|1958.96|0
1615476600000|2021-03-11 15:30:00|1960.79|1960.79|1959.72|1959.72|1960.89|1960.89|1958.55|1958.55|0
1615476900000|2021-03-11 15:35:00|1959.51|1959.51|1959.34|1959.34|1959.95|1959.95|1958.66|1958.66|0
1615477200000|2021-03-11 15:40:00|1959.24|1959.24|1960.26|1960.26|1961.38|1961.38|1958.89|1958.89|0
1615477500000|2021-03-11 15:45:00|1960.36|1960.36|1959.58|1959.58|1960.36|1960.36|1958.72|1958.72|0
1615477800000|2021-03-11 15:50:00|1959.03|1959.03|1960.97|1960.97|1960.97|1960.97|1958.92|1958.92|0
1615478100000|2021-03-11 15:55:00|1961.08|1961.08|1962.27|1962.27|1962.62|1962.62|1960.9|1960.9|0
1615478400000|2021-03-11 16:00:00|1962.48|1962.48|1961.17|1961.17|1962.61|1962.61|1960.37|1960.37|0
1615478700000|2021-03-11 16:05:00|1960.95|1960.95|1962.49|1962.49|1962.62|1962.62|1960.95|1960.95|0
1615479000000|2021-03-11 16:10:00|1962.28|1962.28|1962.55|1962.55|1963.37|1963.37|1961.89|1961.89|0
1615479300000|2021-03-11 16:15:00|1962.44|1962.44|1961.46|1961.46|1962.89|1962.89|1961.17|1961.17|0
1615479600000|2021-03-11 16:20:00|1961.43|1961.43|1962.06|1962.06|1962.34|1962.34|1960.9|1960.9|0
1615479900000|2021-03-11 16:25:00|1962.03|1962.03|1961.46|1961.46|1963.2|1963.2|1961.42|1961.42|0
1615536900000|2021-03-12 08:15:00|1948.36|1948.36|1949.74|1949.74|1951.22|1951.22|1948.36|1948.36|0
1615537200000|2021-03-12 08:20:00|1949.77|1949.77|1950.5|1950.5|1951.42|1951.42|1949.77|1949.77|0
1615537500000|2021-03-12 08:25:00|1950.39|1950.39|1949.89|1949.89|1950.39|1950.39|1948.83|1948.83|0
1615537800000|2021-03-12 08:30:00|1949.68|1949.68|1945.7|1945.7|1950.22|1950.22|1945.7|1945.7|0
1615538100000|2021-03-12 08:35:00|1945.73|1945.73|1941.32|1941.32|1945.73|1945.73|1941.32|1941.32|0
1615538400000|2021-03-12 08:40:00|1941.48|1941.48|1942.08|1942.08|1942.31|1942.31|1941.08|1941.08|0
1615538700000|2021-03-12 08:45:00|1942.21|1942.21|1942.62|1942.62|1945.7|1945.7|1941.94|1941.94|0
1615539000000|2021-03-12 08:50:00|1942.43|1942.43|1944.56|1944.56|1944.56|1944.56|1940.82|1940.82|0
1615539300000|2021-03-12 08:55:00|1944.53|1944.53|1941.77|1941.77|1944.53|1944.53|1941.77|1941.77|0
1615539600000|2021-03-12 09:00:00|1941.67|1941.67|1940.79|1940.79|1942.23|1942.23|1940.79|1940.79|0
1615539900000|2021-03-12 09:05:00|1940.55|1940.55|1941.47|1941.47|1941.59|1941.59|1940.19|1940.19|0
1615540200000|2021-03-12 09:10:00|1941.26|1941.26|1941.3|1941.3|1941.8|1941.8|1940.94|1940.94|0
1615540500000|2021-03-12 09:15:00|1941.27|1941.27|1939.64|1939.64|1941.27|1941.27|1939.06|1939.06|0
1615540800000|2021-03-12 09:20:00|1939.54|1939.54|1938.56|1938.56|1940.22|1940.22|1938.56|1938.56|0
1615541100000|2021-03-12 09:25:00|1938.45|1938.45|1941.11|1941.11|1941.11|1941.11|1937.95|1937.95|0
1615541400000|2021-03-12 09:30:00|1941|1941|1940.33|1940.33|1941.11|1941.11|1939.43|1939.43|0
1615541700000|2021-03-12 09:35:00|1940.02|1940.02|1938.33|1938.33|1940.04|1940.04|1938.12|1938.12|0
1615542000000|2021-03-12 09:40:00|1938.44|1938.44|1939.39|1939.39|1939.84|1939.84|1938.33|1938.33|0
1615542300000|2021-03-12 09:45:00|1939.6|1939.6|1939.7|1939.7|1940.58|1940.58|1939.6|1939.6|0
1615542600000|2021-03-12 09:50:00|1939.67|1939.67|1937.41|1937.41|1939.67|1939.67|1937.19|1937.19|0
1615542900000|2021-03-12 09:55:00|1937.51|1937.51|1937.74|1937.74|1937.81|1937.81|1936.55|1936.55|0
1615543200000|2021-03-12 10:00:00|1937.85|1937.85|1937.5|1937.5|1938.39|1938.39|1937.5|1937.5|0
1615543500000|2021-03-12 10:05:00|1937.39|1937.39|1936.97|1936.97|1937.74|1937.74|1936.77|1936.77|0
1615543800000|2021-03-12 10:10:00|1937.1|1937.1|1935.83|1935.83|1937.1|1937.1|1935.71|1935.71|0
1615544100000|2021-03-12 10:15:00|1935.89|1935.89|1935.4|1935.4|1936.18|1936.18|1935.27|1935.27|0
1615544400000|2021-03-12 10:20:00|1935.29|1935.29|1935.89|1935.89|1936.21|1936.21|1935.29|1935.29|0
1615544700000|2021-03-12 10:25:00|1936|1936|1938.29|1938.29|1938.29|1938.29|1935.84|1935.84|0
1615545000000|2021-03-12 10:30:00|1938.4|1938.4|1941.88|1941.88|1942.43|1942.43|1938.28|1938.28|0
1615545300000|2021-03-12 10:35:00|1941.79|1941.79|1939.96|1939.96|1941.79|1941.79|1939.09|1939.09|0
1615545600000|2021-03-12 10:40:00|1939.75|1939.75|1939.76|1939.76|1940.13|1940.13|1939.34|1939.34|0
1615545900000|2021-03-12 10:45:00|1939.43|1939.43|1938.54|1938.54|1939.7|1939.7|1937.99|1937.99|0
1615546200000|2021-03-12 10:50:00|1938.75|1938.75|1940.38|1940.38|1940.54|1940.54|1938.51|1938.51|0
1615546500000|2021-03-12 10:55:00|1940.48|1940.48|1941.2|1941.2|1941.77|1941.77|1940.39|1940.39|0
1615546800000|2021-03-12 11:00:00|1941.41|1941.41|1939.98|1939.98|1941.62|1941.62|1939.4|1939.4|0
1615547100000|2021-03-12 11:05:00|1940.09|1940.09|1939.97|1939.97|1940.76|1940.76|1939.78|1939.78|0
1615547400000|2021-03-12 11:10:00|1939.91|1939.91|1938.53|1938.53|1940.17|1940.17|1938.53|1938.53|0
1615547700000|2021-03-12 11:15:00|1938.42|1938.42|1937.38|1937.38|1938.64|1938.64|1937.38|1937.38|0
1615548000000|2021-03-12 11:20:00|1937.28|1937.28|1937.73|1937.73|1937.73|1937.73|1936.21|1936.21|0
1615548300000|2021-03-12 11:25:00|1937.61|1937.61|1937.75|1937.75|1938.09|1938.09|1937.23|1937.23|0
1615548600000|2021-03-12 11:30:00|1937.86|1937.86|1938.24|1938.24|1938.61|1938.61|1937.85|1937.85|0
1615548900000|2021-03-12 11:35:00|1938.54|1938.54|1939.04|1939.04|1939.38|1939.38|1938.54|1938.54|0
1615549200000|2021-03-12 11:40:00|1939.47|1939.47|1938.15|1938.15|1939.85|1939.85|1938.15|1938.15|0
1615549500000|2021-03-12 11:45:00|1937.95|1937.95|1939.71|1939.71|1939.71|1939.71|1937.95|1937.95|0
1615549800000|2021-03-12 11:50:00|1939.5|1939.5|1939.01|1939.01|1939.6|1939.6|1938.66|1938.66|0
1615550100000|2021-03-12 11:55:00|1939.12|1939.12|1938.56|1938.56|1939.21|1939.21|1938.18|1938.18|0
1615550400000|2021-03-12 12:00:00|1938.53|1938.53|1940.84|1940.84|1940.84|1940.84|1938.53|1938.53|0
1615550700000|2021-03-12 12:05:00|1941.05|1941.05|1941.04|1941.04|1941.11|1941.11|1940.46|1940.46|0
1615551000000|2021-03-12 12:10:00|1941.01|1941.01|1939.92|1939.92|1941.01|1941.01|1939.54|1939.54|0
1615551300000|2021-03-12 12:15:00|1939.71|1939.71|1940.56|1940.56|1940.76|1940.76|1939.71|1939.71|0
1615551600000|2021-03-12 12:20:00|1940.25|1940.25|1941.21|1941.21|1941.31|1941.31|1939.05|1939.05|0
1615551900000|2021-03-12 12:25:00|1941.24|1941.24|1941.74|1941.74|1942.24|1942.24|1941.09|1941.09|0
1615552200000|2021-03-12 12:30:00|1941.8|1941.8|1940.43|1940.43|1941.8|1941.8|1940.28|1940.28|0
1615552500000|2021-03-12 12:35:00|1940.55|1940.55|1940.67|1940.67|1940.67|1940.67|1940.14|1940.14|0
1615552800000|2021-03-12 12:40:00|1940.8|1940.8|1939.29|1939.29|1940.89|1940.89|1939.29|1939.29|0
1615553100000|2021-03-12 12:45:00|1939.32|1939.32|1939.56|1939.56|1940.35|1940.35|1939.32|1939.32|0
1615553400000|2021-03-12 12:50:00|1939.76|1939.76|1939.37|1939.37|1939.83|1939.83|1939.34|1939.34|0
1615553700000|2021-03-12 12:55:00|1939.79|1939.79|1941.36|1941.36|1941.47|1941.47|1939.59|1939.59|0
1615554000000|2021-03-12 13:00:00|1941.29|1941.29|1940.81|1940.81|1941.29|1941.29|1940.46|1940.46|0
1615554300000|2021-03-12 13:05:00|1941.23|1941.23|1939.31|1939.31|1941.23|1941.23|1939.18|1939.18|0
1615554600000|2021-03-12 13:10:00|1939.75|1939.75|1938.59|1938.59|1939.81|1939.81|1938.48|1938.48|0
1615554900000|2021-03-12 13:15:00|1938.69|1938.69|1938.79|1938.79|1939.28|1939.28|1938.69|1938.69|0
1615555200000|2021-03-12 13:20:00|1938.9|1938.9|1938.87|1938.87|1939.22|1939.22|1938.8|1938.8|0
1615555500000|2021-03-12 13:25:00|1938.97|1938.97|1939.18|1939.18|1939.32|1939.32|1938.94|1938.94|0
1615555800000|2021-03-12 13:30:00|1939.25|1939.25|1939.22|1939.22|1939.25|1939.25|1938.82|1938.82|0
1615556100000|2021-03-12 13:35:00|1939.12|1939.12|1939.25|1939.25|1939.25|1939.25|1938.24|1938.24|0
1615556400000|2021-03-12 13:40:00|1939.15|1939.15|1939.76|1939.76|1940.14|1940.14|1939.15|1939.15|0
1615556700000|2021-03-12 13:45:00|1939.82|1939.82|1939.36|1939.36|1939.82|1939.82|1939.23|1939.23|0
1615557000000|2021-03-12 13:50:00|1939.25|1939.25|1939.42|1939.42|1939.63|1939.63|1939.21|1939.21|0
1615557300000|2021-03-12 13:55:00|1939.39|1939.39|1937.54|1937.54|1939.67|1939.67|1937.54|1937.54|0
1615557600000|2021-03-12 14:00:00|1937.42|1937.42|1938.23|1938.23|1938.69|1938.69|1936.78|1936.78|0
1615557900000|2021-03-12 14:05:00|1938.33|1938.33|1938|1938|1939.19|1939.19|1937.93|1937.93|0
1615558200000|2021-03-12 14:10:00|1938.22|1938.22|1938.3|1938.3|1938.51|1938.51|1937.18|1937.18|0
1615558500000|2021-03-12 14:15:00|1938.43|1938.43|1940.23|1940.23|1941.2|1941.2|1938.43|1938.43|0
1615558800000|2021-03-12 14:20:00|1940.35|1940.35|1940.59|1940.59|1940.9|1940.9|1940.24|1940.24|0
1615559100000|2021-03-12 14:25:00|1940.69|1940.69|1940.09|1940.09|1940.69|1940.69|1939.47|1939.47|0
1615559400000|2021-03-12 14:30:00|1940.05|1940.05|1937|1937|1940.05|1940.05|1935.97|1935.97|0
1615559700000|2021-03-12 14:35:00|1936.93|1936.93|1934.76|1934.76|1936.93|1936.93|1932.53|1932.53|0
1615560000000|2021-03-12 14:40:00|1934.6|1934.6|1937.64|1937.64|1937.67|1937.67|1934.23|1934.23|0
1615560300000|2021-03-12 14:45:00|1938.07|1938.07|1938.32|1938.32|1939.33|1939.33|1937.46|1937.46|0
1615560600000|2021-03-12 14:50:00|1938.53|1938.53|1939.6|1939.6|1940.38|1940.38|1938.53|1938.53|0
1615560900000|2021-03-12 14:55:00|1939.81|1939.81|1940.78|1940.78|1942.13|1942.13|1939.81|1939.81|0
1615561200000|2021-03-12 15:00:00|1941.04|1941.04|1939.84|1939.84|1941.4|1941.4|1939.27|1939.27|0
1615561500000|2021-03-12 15:05:00|1939.94|1939.94|1937.46|1937.46|1940.26|1940.26|1937.12|1937.12|0
1615561800000|2021-03-12 15:10:00|1937.57|1937.57|1938.92|1938.92|1940.12|1940.12|1935.9|1935.9|0
1615562100000|2021-03-12 15:15:00|1938.82|1938.82|1940.2|1940.2|1940.26|1940.26|1938.21|1938.21|0
1615562400000|2021-03-12 15:20:00|1940.07|1940.07|1938.76|1938.76|1940.73|1940.73|1938.76|1938.76|0
1615562700000|2021-03-12 15:25:00|1938.65|1938.65|1936.2|1936.2|1938.73|1938.73|1934.82|1934.82|0
1615563000000|2021-03-12 15:30:00|1936.26|1936.26|1937.83|1937.83|1938.27|1938.27|1936.14|1936.14|0
1615563300000|2021-03-12 15:35:00|1937.8|1937.8|1938.28|1938.28|1938.51|1938.51|1936.95|1936.95|0
1615563600000|2021-03-12 15:40:00|1938.17|1938.17|1938.95|1938.95|1939.74|1939.74|1938.06|1938.06|0
1615563900000|2021-03-12 15:45:00|1938.79|1938.79|1938.37|1938.37|1938.9|1938.9|1938.15|1938.15|0
1615564200000|2021-03-12 15:50:00|1938.44|1938.44|1935.67|1935.67|1938.63|1938.63|1935.26|1935.26|0
1615564500000|2021-03-12 15:55:00|1935.56|1935.56|1936.43|1936.43|1937.66|1937.66|1935.56|1935.56|0
1615564800000|2021-03-12 16:00:00|1936.64|1936.64|1936.48|1936.48|1938.1|1938.1|1935.99|1935.99|0
1615565100000|2021-03-12 16:05:00|1936.39|1936.39|1937.14|1937.14|1937.96|1937.96|1936.39|1936.39|0
1615565400000|2021-03-12 16:10:00|1937.2|1937.2|1937.89|1937.89|1938.49|1938.49|1937.2|1937.2|0
1615565700000|2021-03-12 16:15:00|1937.78|1937.78|1936.41|1936.41|1937.78|1937.78|1936.36|1936.36|0
1615566000000|2021-03-12 16:20:00|1936.44|1936.44|1938.23|1938.23|1938.43|1938.43|1936.33|1936.33|0
1615566300000|2021-03-12 16:25:00|1938.44|1938.44|1940.18|1940.18|1940.18|1940.18|1937.71|1937.71|0
1615796100000|2021-03-15 08:15:00|1948.72|1948.72|1948.05|1948.05|1949.25|1949.25|1947.09|1947.09|0
1615796400000|2021-03-15 08:20:00|1946.91|1946.91|1947.23|1947.23|1948.35|1948.35|1945.8|1945.8|0
1615796700000|2021-03-15 08:25:00|1947.38|1947.38|1945.11|1945.11|1947.82|1947.82|1943.57|1943.57|0
1615797000000|2021-03-15 08:30:00|1945.32|1945.32|1943.95|1943.95|1945.9|1945.9|1943.18|1943.18|0
1615797300000|2021-03-15 08:35:00|1943.74|1943.74|1943.96|1943.96|1943.96|1943.96|1942.12|1942.12|0
1615797600000|2021-03-15 08:40:00|1944.17|1944.17|1946.93|1946.93|1946.93|1946.93|1944.17|1944.17|0
1615797900000|2021-03-15 08:45:00|1947.02|1947.02|1943.45|1943.45|1947.02|1947.02|1943.45|1943.45|0
1615798200000|2021-03-15 08:50:00|1943.48|1943.48|1943.3|1943.3|1943.88|1943.88|1942.83|1942.83|0
1615798500000|2021-03-15 08:55:00|1943.51|1943.51|1943.32|1943.32|1943.76|1943.76|1942.82|1942.82|0
1615798800000|2021-03-15 09:00:00|1943.62|1943.62|1942.34|1942.34|1943.86|1943.86|1942.25|1942.25|0
1615799100000|2021-03-15 09:05:00|1942.24|1942.24|1942.86|1942.86|1943.04|1943.04|1942.24|1942.24|0
1615799400000|2021-03-15 09:10:00|1942.77|1942.77|1942.38|1942.38|1943|1943|1942|1942|0
1615799700000|2021-03-15 09:15:00|1942.59|1942.59|1941.63|1941.63|1942.69|1942.69|1941.32|1941.32|0
1615800000000|2021-03-15 09:20:00|1941.94|1941.94|1942.32|1942.32|1942.45|1942.45|1941.39|1941.39|0
1615800300000|2021-03-15 09:25:00|1942.53|1942.53|1942.7|1942.7|1942.95|1942.95|1942.12|1942.12|0
1615800600000|2021-03-15 09:30:00|1942.64|1942.64|1939.72|1939.72|1942.79|1942.79|1939.72|1939.72|0
1615800900000|2021-03-15 09:35:00|1939.56|1939.56|1938.55|1938.55|1939.56|1939.56|1938.55|1938.55|0
1615801200000|2021-03-15 09:40:00|1938.67|1938.67|1936.16|1936.16|1938.67|1938.67|1935.95|1935.95|0
1615801500000|2021-03-15 09:45:00|1936.06|1936.06|1937.45|1937.45|1937.55|1937.55|1935.5|1935.5|0
1615801800000|2021-03-15 09:50:00|1937.66|1937.66|1938.73|1938.73|1938.73|1938.73|1937.66|1937.66|0
1615802100000|2021-03-15 09:55:00|1938.64|1938.64|1936.97|1936.97|1938.64|1938.64|1936.84|1936.84|0
1615802400000|2021-03-15 10:00:00|1936.94|1936.94|1935.4|1935.4|1936.97|1936.97|1935.4|1935.4|0
1615802700000|2021-03-15 10:05:00|1935.46|1935.46|1935.53|1935.53|1935.95|1935.95|1933.73|1933.73|0
1615803000000|2021-03-15 10:10:00|1935.56|1935.56|1934.08|1934.08|1935.77|1935.77|1934.08|1934.08|0
1615803300000|2021-03-15 10:15:00|1933.87|1933.87|1932.86|1932.86|1933.87|1933.87|1932.52|1932.52|0
1615803600000|2021-03-15 10:20:00|1933.06|1933.06|1934.9|1934.9|1934.9|1934.9|1933.06|1933.06|0
1615803900000|2021-03-15 10:25:00|1935.02|1935.02|1935.1|1935.1|1936.33|1936.33|1935.02|1935.02|0
1615804200000|2021-03-15 10:30:00|1934.9|1934.9|1935.55|1935.55|1935.55|1935.55|1934.33|1934.33|0
1615804500000|2021-03-15 10:35:00|1935.65|1935.65|1935.99|1935.99|1936.47|1936.47|1935.34|1935.34|0
1615804800000|2021-03-15 10:40:00|1935.88|1935.88|1937.17|1937.17|1937.17|1937.17|1935.88|1935.88|0
1615805100000|2021-03-15 10:45:00|1937.2|1937.2|1937.27|1937.27|1937.37|1937.37|1936.92|1936.92|0
1615805400000|2021-03-15 10:50:00|1937.07|1937.07|1936.27|1936.27|1937.18|1937.18|1936.27|1936.27|0
1615805700000|2021-03-15 10:55:00|1936.33|1936.33|1935.46|1935.46|1936.33|1936.33|1935.43|1935.43|0
1615806000000|2021-03-15 11:00:00|1935.61|1935.61|1935.07|1935.07|1935.73|1935.73|1934.68|1934.68|0
1615806300000|2021-03-15 11:05:00|1935.17|1935.17|1935.37|1935.37|1935.46|1935.46|1934.67|1934.67|0
1615806600000|2021-03-15 11:10:00|1935.34|1935.34|1936.24|1936.24|1936.34|1936.34|1935.2|1935.2|0
1615806900000|2021-03-15 11:15:00|1936.34|1936.34|1937.51|1937.51|1937.51|1937.51|1936.34|1936.34|0
1615807200000|2021-03-15 11:20:00|1937.41|1937.41|1937.7|1937.7|1937.98|1937.98|1937.27|1937.27|0
1615807500000|2021-03-15 11:25:00|1937.64|1937.64|1936.84|1936.84|1937.66|1937.66|1936.68|1936.68|0
1615807800000|2021-03-15 11:30:00|1936.73|1936.73|1934.96|1934.96|1936.73|1936.73|1934.96|1934.96|0
1615808100000|2021-03-15 11:35:00|1935.19|1935.19|1935.66|1935.66|1935.9|1935.9|1935.13|1935.13|0
1615808400000|2021-03-15 11:40:00|1935.69|1935.69|1935.35|1935.35|1935.69|1935.69|1935.22|1935.22|0
1615808700000|2021-03-15 11:45:00|1935.47|1935.47|1935.73|1935.73|1935.73|1935.73|1934.91|1934.91|0
1615809000000|2021-03-15 11:50:00|1935.7|1935.7|1935.05|1935.05|1935.73|1935.73|1935.01|1935.01|0
1615809300000|2021-03-15 11:55:00|1935.25|1935.25|1935.29|1935.29|1936.28|1936.28|1935.25|1935.25|0
1615809600000|2021-03-15 12:00:00|1935.26|1935.26|1935.08|1935.08|1935.56|1935.56|1935.08|1935.08|0
1615809900000|2021-03-15 12:05:00|1935.18|1935.18|1935.58|1935.58|1935.78|1935.78|1935.07|1935.07|0
1615810200000|2021-03-15 12:10:00|1935.54|1935.54|1934.82|1934.82|1935.54|1935.54|1934.82|1934.82|0
1615810500000|2021-03-15 12:15:00|1934.88|1934.88|1934.34|1934.34|1935.19|1935.19|1933.73|1933.73|0
1615810800000|2021-03-15 12:20:00|1934.23|1934.23|1934.71|1934.71|1934.71|1934.71|1934.23|1934.23|0
1615811100000|2021-03-15 12:25:00|1934.82|1934.82|1936.1|1936.1|1936.14|1936.14|1934.79|1934.79|0
1615811400000|2021-03-15 12:30:00|1936.51|1936.51|1936.06|1936.06|1936.69|1936.69|1935.61|1935.61|0
1615811700000|2021-03-15 12:35:00|1935.94|1935.94|1935.49|1935.49|1936.9|1936.9|1935.49|1935.49|0
1615812000000|2021-03-15 12:40:00|1935.69|1935.69|1936.22|1936.22|1936.49|1936.49|1935.41|1935.41|0
1615812300000|2021-03-15 12:45:00|1936.33|1936.33|1936.02|1936.02|1936.55|1936.55|1935.91|1935.91|0
1615812600000|2021-03-15 12:50:00|1935.81|1935.81|1935.37|1935.37|1935.81|1935.81|1935.37|1935.37|0
1615812900000|2021-03-15 12:55:00|1935.48|1935.48|1935.77|1935.77|1936.02|1936.02|1935.35|1935.35|0
1615813200000|2021-03-15 13:00:00|1935.53|1935.53|1936.34|1936.34|1936.34|1936.34|1935.5|1935.5|0
1615813500000|2021-03-15 13:05:00|1936.54|1936.54|1937.29|1937.29|1937.31|1937.31|1936.54|1936.54|0
1615813800000|2021-03-15 13:10:00|1937.32|1937.32|1937.3|1937.3|1937.52|1937.52|1937.3|1937.3|0
1615814100000|2021-03-15 13:15:00|1937.09|1937.09|1937.49|1937.49|1937.53|1937.53|1936.55|1936.55|0
1615814400000|2021-03-15 13:20:00|1937.55|1937.55|1937.08|1937.08|1937.65|1937.65|1937.08|1937.08|0
1615814700000|2021-03-15 13:25:00|1937.19|1937.19|1937.52|1937.52|1938.09|1938.09|1937.19|1937.19|0
1615815000000|2021-03-15 13:30:00|1937.32|1937.32|1937.29|1937.29|1937.38|1937.38|1936.26|1936.26|0
1615815300000|2021-03-15 13:35:00|1937.23|1937.23|1937.52|1937.52|1937.94|1937.94|1937.1|1937.1|0
1615815600000|2021-03-15 13:40:00|1937.7|1937.7|1937.32|1937.32|1937.89|1937.89|1936.59|1936.59|0
1615815900000|2021-03-15 13:45:00|1937.42|1937.42|1937|1937|1937.66|1937.66|1936.52|1936.52|0
1615816200000|2021-03-15 13:50:00|1937.11|1937.11|1938.74|1938.74|1939.2|1939.2|1937.11|1937.11|0
1615816500000|2021-03-15 13:55:00|1938.63|1938.63|1936.73|1936.73|1938.65|1938.65|1936.63|1936.63|0
1615816800000|2021-03-15 14:00:00|1936.79|1936.79|1936.19|1936.19|1938.03|1938.03|1936.19|1936.19|0
1615817100000|2021-03-15 14:05:00|1936.08|1936.08|1935.82|1935.82|1936.8|1936.8|1935.76|1935.76|0
1615817400000|2021-03-15 14:10:00|1936.02|1936.02|1937.35|1937.35|1938.09|1938.09|1935.79|1935.79|0
1615817700000|2021-03-15 14:15:00|1937.25|1937.25|1935.64|1935.64|1937.25|1937.25|1935.47|1935.47|0
1615818000000|2021-03-15 14:20:00|1935.95|1935.95|1934.25|1934.25|1936.49|1936.49|1934.17|1934.17|0
1615818300000|2021-03-15 14:25:00|1934.35|1934.35|1932.6|1932.6|1934.98|1934.98|1932.33|1932.33|0
1615818600000|2021-03-15 14:30:00|1932.7|1932.7|1931.27|1931.27|1932.7|1932.7|1930.97|1930.97|0
1615818900000|2021-03-15 14:35:00|1931.21|1931.21|1929.1|1929.1|1931.58|1931.58|1928.89|1928.89|0
1615819200000|2021-03-15 14:40:00|1929.01|1929.01|1931.36|1931.36|1931.89|1931.89|1928.87|1928.87|0
1615819500000|2021-03-15 14:45:00|1931.46|1931.46|1931.41|1931.41|1932.84|1932.84|1931.24|1931.24|0
1615819800000|2021-03-15 14:50:00|1931.35|1931.35|1933.51|1933.51|1933.68|1933.68|1931.06|1931.06|0
1615820100000|2021-03-15 14:55:00|1933.45|1933.45|1934.71|1934.71|1934.71|1934.71|1933.3|1933.3|0
1615820400000|2021-03-15 15:00:00|1934.89|1934.89|1936.87|1936.87|1936.87|1936.87|1934.89|1934.89|0
1615820700000|2021-03-15 15:05:00|1936.94|1936.94|1937.62|1937.62|1938.47|1938.47|1936.94|1936.94|0
1615821000000|2021-03-15 15:10:00|1937.52|1937.52|1936.87|1936.87|1937.82|1937.82|1935.99|1935.99|0
1615821300000|2021-03-15 15:15:00|1937.08|1937.08|1937.12|1937.12|1938.16|1938.16|1936.65|1936.65|0
1615821600000|2021-03-15 15:20:00|1937.22|1937.22|1937.96|1937.96|1938.2|1938.2|1936.69|1936.69|0
1615821900000|2021-03-15 15:25:00|1937.85|1937.85|1936.55|1936.55|1938.62|1938.62|1936.55|1936.55|0
1615822200000|2021-03-15 15:30:00|1936.62|1936.62|1936.09|1936.09|1937.19|1937.19|1935.99|1935.99|0
1615822500000|2021-03-15 15:35:00|1935.96|1935.96|1933.45|1933.45|1936.09|1936.09|1933.45|1933.45|0
1615822800000|2021-03-15 15:40:00|1933.56|1933.56|1934.91|1934.91|1934.98|1934.98|1933.51|1933.51|0
1615823100000|2021-03-15 15:45:00|1935.12|1935.12|1937.1|1937.1|1937.1|1937.1|1935.12|1935.12|0
1615823400000|2021-03-15 15:50:00|1936.99|1936.99|1937.53|1937.53|1937.53|1937.53|1936.55|1936.55|0
1615823700000|2021-03-15 15:55:00|1937.56|1937.56|1937.26|1937.26|1937.62|1937.62|1936.36|1936.36|0
1615824000000|2021-03-15 16:00:00|1937.05|1937.05|1935.44|1935.44|1937.05|1937.05|1935.44|1935.44|0
1615824300000|2021-03-15 16:05:00|1935.38|1935.38|1937.3|1937.3|1937.64|1937.64|1935.38|1935.38|0
1615824600000|2021-03-15 16:10:00|1937.51|1937.51|1937.33|1937.33|1937.74|1937.74|1936.44|1936.44|0
1615824900000|2021-03-15 16:15:00|1937.54|1937.54|1938.94|1938.94|1939.48|1939.48|1937.54|1937.54|0
1615825200000|2021-03-15 16:20:00|1939.21|1939.21|1937|1937|1939.21|1939.21|1936.76|1936.76|0
1615825500000|2021-03-15 16:25:00|1936.79|1936.79|1937.92|1937.92|1938.6|1938.6|1936.18|1936.18|0
1615882500000|2021-03-16 08:15:00|1962.78|1962.78|1959.82|1959.82|1964.25|1964.25|1959.82|1959.82|0
1615882800000|2021-03-16 08:20:00|1959.61|1959.61|1958.44|1958.44|1961.33|1961.33|1958.44|1958.44|0
1615883100000|2021-03-16 08:25:00|1958.62|1958.62|1960.28|1960.28|1961.68|1961.68|1958.62|1958.62|0
1615883400000|2021-03-16 08:30:00|1960.48|1960.48|1961.04|1961.04|1962.6|1962.6|1960.36|1960.36|0
1615883700000|2021-03-16 08:35:00|1961.17|1961.17|1961.2|1961.2|1961.55|1961.55|1960.57|1960.57|0
1615884000000|2021-03-16 08:40:00|1961.07|1961.07|1960.3|1960.3|1961.07|1961.07|1959.34|1959.34|0
1615884300000|2021-03-16 08:45:00|1960.21|1960.21|1960.05|1960.05|1961.03|1961.03|1959.92|1959.92|0
1615884600000|2021-03-16 08:50:00|1960.15|1960.15|1960.43|1960.43|1961.34|1961.34|1959.71|1959.71|0
1615884900000|2021-03-16 08:55:00|1960.52|1960.52|1961.54|1961.54|1961.58|1961.58|1959.43|1959.43|0
1615885200000|2021-03-16 09:00:00|1961.65|1961.65|1960.12|1960.12|1962.05|1962.05|1960.12|1960.12|0
1615885500000|2021-03-16 09:05:00|1960.22|1960.22|1961.77|1961.77|1962.32|1962.32|1960.22|1960.22|0
1615885800000|2021-03-16 09:10:00|1961.98|1961.98|1962.34|1962.34|1962.62|1962.62|1961.87|1961.87|0
1615886100000|2021-03-16 09:15:00|1962.24|1962.24|1963.06|1963.06|1963.06|1963.06|1961.81|1961.81|0
1615886400000|2021-03-16 09:20:00|1962.85|1962.85|1964.14|1964.14|1964.15|1964.15|1962.79|1962.79|0
1615886700000|2021-03-16 09:25:00|1964.39|1964.39|1964.55|1964.55|1964.71|1964.71|1962.86|1962.86|0
1615887000000|2021-03-16 09:30:00|1964.43|1964.43|1966.06|1966.06|1966.16|1966.16|1964.43|1964.43|0
1615887300000|2021-03-16 09:35:00|1966.17|1966.17|1970.09|1970.09|1970.17|1970.17|1966.11|1966.11|0
1615887600000|2021-03-16 09:40:00|1969.68|1969.68|1969.78|1969.78|1970.94|1970.94|1969.63|1969.63|0
1615887900000|2021-03-16 09:45:00|1969.59|1969.59|1966.85|1966.85|1969.59|1969.59|1966.85|1966.85|0
1615888200000|2021-03-16 09:50:00|1966.97|1966.97|1967.31|1967.31|1967.55|1967.55|1966.91|1966.91|0
1615888500000|2021-03-16 09:55:00|1967.41|1967.41|1966.37|1966.37|1967.56|1967.56|1966.26|1966.26|0
1615888800000|2021-03-16 10:00:00|1966.5|1966.5|1967.58|1967.58|1968.21|1968.21|1966.5|1966.5|0
1615889100000|2021-03-16 10:05:00|1967.46|1967.46|1965.92|1965.92|1967.48|1967.48|1965.92|1965.92|0
1615889400000|2021-03-16 10:10:00|1966.03|1966.03|1967.04|1967.04|1967.35|1967.35|1965.86|1965.86|0
1615889700000|2021-03-16 10:15:00|1967.15|1967.15|1968.43|1968.43|1969.07|1969.07|1967.15|1967.15|0
1615890000000|2021-03-16 10:20:00|1968.4|1968.4|1968.75|1968.75|1968.86|1968.86|1968.31|1968.31|0
1615890300000|2021-03-16 10:25:00|1968.98|1968.98|1968.17|1968.17|1969.58|1969.58|1968.17|1968.17|0
1615890600000|2021-03-16 10:30:00|1968.29|1968.29|1968.73|1968.73|1968.87|1968.87|1967.46|1967.46|0
1615890900000|2021-03-16 10:35:00|1968.67|1968.67|1967.84|1967.84|1968.67|1968.67|1967.81|1967.81|0
1615891200000|2021-03-16 10:40:00|1967.73|1967.73|1969.27|1969.27|1969.27|1969.27|1967.6|1967.6|0
1615891500000|2021-03-16 10:45:00|1969.62|1969.62|1969.19|1969.19|1970.02|1970.02|1969.19|1969.19|0
1615891800000|2021-03-16 10:50:00|1969.1|1969.1|1966.75|1966.75|1969.1|1969.1|1966.47|1966.47|0
1615892100000|2021-03-16 10:55:00|1966.63|1966.63|1968.91|1968.91|1968.94|1968.94|1966.57|1966.57|0
1615892400000|2021-03-16 11:00:00|1969.11|1969.11|1968.5|1968.5|1969.11|1969.11|1968.07|1968.07|0
1615892700000|2021-03-16 11:05:00|1968.23|1968.23|1967.88|1967.88|1968.79|1968.79|1967.88|1967.88|0
1615893000000|2021-03-16 11:10:00|1967.98|1967.98|1967.9|1967.9|1968.22|1968.22|1967.14|1967.14|0
1615893300000|2021-03-16 11:15:00|1967.69|1967.69|1966.59|1966.59|1968.54|1968.54|1966.38|1966.38|0
1615893600000|2021-03-16 11:20:00|1966.69|1966.69|1968.04|1968.04|1968.35|1968.35|1966.69|1966.69|0
1615893900000|2021-03-16 11:25:00|1968.25|1968.25|1969.12|1969.12|1969.52|1969.52|1967.9|1967.9|0
1615894200000|2021-03-16 11:30:00|1969.22|1969.22|1970.05|1970.05|1971.07|1971.07|1969.22|1969.22|0
1615894500000|2021-03-16 11:35:00|1970.18|1970.18|1971.44|1971.44|1971.6|1971.6|1970.18|1970.18|0
1615894800000|2021-03-16 11:40:00|1971.56|1971.56|1972.41|1972.41|1972.41|1972.41|1971.49|1971.49|0
1615895100000|2021-03-16 11:45:00|1972.47|1972.47|1973.51|1973.51|1973.98|1973.98|1972.25|1972.25|0
1615895400000|2021-03-16 11:50:00|1973.39|1973.39|1974.82|1974.82|1974.94|1974.94|1973.39|1973.39|0
1615895700000|2021-03-16 11:55:00|1974.61|1974.61|1974.85|1974.85|1975.3|1975.3|1973.65|1973.65|0
1615896000000|2021-03-16 12:00:00|1974.65|1974.65|1974.05|1974.05|1975.23|1975.23|1974.01|1974.01|0
1615896300000|2021-03-16 12:05:00|1974.16|1974.16|1973.34|1973.34|1974.22|1974.22|1972.3|1972.3|0
1615896600000|2021-03-16 12:10:00|1973.61|1973.61|1973.89|1973.89|1974.97|1974.97|1973.61|1973.61|0
1615896900000|2021-03-16 12:15:00|1973.92|1973.92|1972.98|1972.98|1974.46|1974.46|1972.98|1972.98|0
1615897200000|2021-03-16 12:20:00|1973.07|1973.07|1972.02|1972.02|1973.17|1973.17|1971.86|1971.86|0
1615897500000|2021-03-16 12:25:00|1971.98|1971.98|1971.82|1971.82|1973.07|1973.07|1971.62|1971.62|0
1615897800000|2021-03-16 12:30:00|1972.02|1972.02|1972.31|1972.31|1972.98|1972.98|1971.59|1971.59|0
1615898100000|2021-03-16 12:35:00|1972.11|1972.11|1971.56|1971.56|1972.56|1972.56|1971.56|1971.56|0
1615898400000|2021-03-16 12:40:00|1971.67|1971.67|1971.26|1971.26|1972.03|1972.03|1970.2|1970.2|0
1615898700000|2021-03-16 12:45:00|1971.35|1971.35|1971.15|1971.15|1971.49|1971.49|1970.74|1970.74|0
1615899000000|2021-03-16 12:50:00|1970.9|1970.9|1973.21|1973.21|1973.43|1973.43|1970.9|1970.9|0
1615899300000|2021-03-16 12:55:00|1973.3|1973.3|1972.53|1972.53|1974.19|1974.19|1972.32|1972.32|0
1615899600000|2021-03-16 13:00:00|1972.78|1972.78|1973.5|1973.5|1974.17|1974.17|1972.78|1972.78|0
1615899900000|2021-03-16 13:05:00|1973.6|1973.6|1973.39|1973.39|1974.46|1974.46|1973.33|1973.33|0
1615900200000|2021-03-16 13:10:00|1973.51|1973.51|1972.47|1972.47|1973.63|1973.63|1972.16|1972.16|0
1615900500000|2021-03-16 13:15:00|1972.36|1972.36|1972.29|1972.29|1972.6|1972.6|1971.29|1971.29|0
1615900800000|2021-03-16 13:20:00|1972.16|1972.16|1973.29|1973.29|1973.29|1973.29|1972.16|1972.16|0
1615901100000|2021-03-16 13:25:00|1973.43|1973.43|1974.65|1974.65|1974.65|1974.65|1973.43|1973.43|0
1615901400000|2021-03-16 13:30:00|1974.62|1974.62|1976.96|1976.96|1977.24|1977.24|1974.25|1974.25|0
1615901700000|2021-03-16 13:35:00|1977.08|1977.08|1974.14|1974.14|1977.16|1977.16|1973.63|1973.63|0
1615902000000|2021-03-16 13:40:00|1973.94|1973.94|1975.07|1975.07|1975.43|1975.43|1973.68|1973.68|0
1615902300000|2021-03-16 13:45:00|1975.04|1975.04|1975.65|1975.65|1975.81|1975.81|1973.32|1973.32|0
1615902600000|2021-03-16 13:50:00|1975.67|1975.67|1975.14|1975.14|1976.08|1976.08|1974.53|1974.53|0
1615902900000|2021-03-16 13:55:00|1975.34|1975.34|1976.52|1976.52|1977.19|1977.19|1975.34|1975.34|0
1615903200000|2021-03-16 14:00:00|1976.4|1976.4|1976.11|1976.11|1976.55|1976.55|1975.59|1975.59|0
1615903500000|2021-03-16 14:05:00|1976.21|1976.21|1976.58|1976.58|1976.69|1976.69|1975.19|1975.19|0
1615903800000|2021-03-16 14:10:00|1976.61|1976.61|1977.33|1977.33|1977.79|1977.79|1976.61|1976.61|0
1615904100000|2021-03-16 14:15:00|1977.45|1977.45|1977.16|1977.16|1977.84|1977.84|1976.82|1976.82|0
1615904400000|2021-03-16 14:20:00|1977.29|1977.29|1977.52|1977.52|1978.34|1978.34|1977.26|1977.26|0
1615904700000|2021-03-16 14:25:00|1977.62|1977.62|1977.78|1977.78|1978.15|1978.15|1976.7|1976.7|0
1615905000000|2021-03-16 14:30:00|1977.98|1977.98|1978.58|1978.58|1978.68|1978.68|1977.78|1977.78|0
1615905300000|2021-03-16 14:35:00|1978.85|1978.85|1977.95|1977.95|1979.27|1979.27|1977.25|1977.25|0
1615905600000|2021-03-16 14:40:00|1977.82|1977.82|1977.32|1977.32|1978.4|1978.4|1977.15|1977.15|0
1615905900000|2021-03-16 14:45:00|1977.43|1977.43|1975.33|1975.33|1977.9|1977.9|1975.33|1975.33|0
1615906200000|2021-03-16 14:50:00|1975.23|1975.23|1978.14|1978.14|1978.24|1978.24|1975.02|1975.02|0
1615906500000|2021-03-16 14:55:00|1978.27|1978.27|1979.69|1979.69|1979.7|1979.7|1977.99|1977.99|0
1615906800000|2021-03-16 15:00:00|1979.8|1979.8|1979.64|1979.64|1980.02|1980.02|1977.83|1977.83|0
1615907100000|2021-03-16 15:05:00|1979.73|1979.73|1978.74|1978.74|1982.05|1982.05|1978.35|1978.35|0
1615907400000|2021-03-16 15:10:00|1978.83|1978.83|1982.13|1982.13|1982.69|1982.69|1978.83|1978.83|0
1615907700000|2021-03-16 15:15:00|1982.23|1982.23|1978.68|1978.68|1982.23|1982.23|1978.68|1978.68|0
1615908000000|2021-03-16 15:20:00|1978.58|1978.58|1976.82|1976.82|1978.64|1978.64|1976.82|1976.82|0
1615908300000|2021-03-16 15:25:00|1976.61|1976.61|1973.37|1973.37|1976.61|1976.61|1973.36|1973.36|0
1615908600000|2021-03-16 15:30:00|1973.58|1973.58|1974.12|1974.12|1974.89|1974.89|1973.58|1973.58|0
1615908900000|2021-03-16 15:35:00|1974.22|1974.22|1974.66|1974.66|1975.16|1975.16|1974.04|1974.04|0
1615909200000|2021-03-16 15:40:00|1974.76|1974.76|1973.91|1973.91|1974.86|1974.86|1973.91|1973.91|0
1615909500000|2021-03-16 15:45:00|1974.03|1974.03|1972.68|1972.68|1974.37|1974.37|1972.51|1972.51|0
1615909800000|2021-03-16 15:50:00|1972.62|1972.62|1971.28|1971.28|1972.62|1972.62|1971.23|1971.23|0
1615910100000|2021-03-16 15:55:00|1971.08|1971.08|1968.78|1968.78|1971.08|1971.08|1967.46|1967.46|0
1615910400000|2021-03-16 16:00:00|1968.99|1968.99|1970.49|1970.49|1971.03|1971.03|1968.99|1968.99|0
1615910700000|2021-03-16 16:05:00|1970.39|1970.39|1970.12|1970.12|1970.62|1970.62|1969.07|1969.07|0
1615911000000|2021-03-16 16:10:00|1970.09|1970.09|1970.29|1970.29|1971.22|1971.22|1969.8|1969.8|0
1615911300000|2021-03-16 16:15:00|1970.26|1970.26|1969.96|1969.96|1970.44|1970.44|1969.78|1969.78|0
1615911600000|2021-03-16 16:20:00|1969.99|1969.99|1971.28|1971.28|1971.63|1971.63|1969.96|1969.96|0
1615911900000|2021-03-16 16:25:00|1971.22|1971.22|1971|1971|1971.8|1971.8|1970.55|1970.55|0
1615968900000|2021-03-17 08:15:00|1959.29|1959.29|1949.85|1949.85|1959.29|1959.29|1949.85|1949.85|0
1615969200000|2021-03-17 08:20:00|1949.74|1949.74|1950.43|1950.43|1952.81|1952.81|1949.74|1949.74|0
1615969500000|2021-03-17 08:25:00|1950.84|1950.84|1951.84|1951.84|1951.9|1951.9|1949.7|1949.7|0
1615969800000|2021-03-17 08:30:00|1952.05|1952.05|1950.01|1950.01|1952.05|1952.05|1948.88|1948.88|0
1615970100000|2021-03-17 08:35:00|1950.17|1950.17|1951.44|1951.44|1951.44|1951.44|1948.31|1948.31|0
1615970400000|2021-03-17 08:40:00|1951.54|1951.54|1951.07|1951.07|1952.39|1952.39|1949.02|1949.02|0
1615970700000|2021-03-17 08:45:00|1951.04|1951.04|1951.22|1951.22|1951.22|1951.22|1949.82|1949.82|0
1615971000000|2021-03-17 08:50:00|1950.84|1950.84|1951.69|1951.69|1952.13|1952.13|1950.74|1950.74|0
1615971300000|2021-03-17 08:55:00|1951.76|1951.76|1953.48|1953.48|1954.14|1954.14|1951.76|1951.76|0
1615971600000|2021-03-17 09:00:00|1953.54|1953.54|1953.42|1953.42|1954.51|1954.51|1952.57|1952.57|0
1615971900000|2021-03-17 09:05:00|1953.21|1953.21|1955.73|1955.73|1955.85|1955.85|1953.21|1953.21|0
1615972200000|2021-03-17 09:10:00|1955.93|1955.93|1954.62|1954.62|1955.93|1955.93|1954.62|1954.62|0
1615972500000|2021-03-17 09:15:00|1954.21|1954.21|1952.24|1952.24|1954.54|1954.54|1951.62|1951.62|0
1615972800000|2021-03-17 09:20:00|1952.34|1952.34|1952.78|1952.78|1952.78|1952.78|1951.76|1951.76|0
1615973100000|2021-03-17 09:25:00|1952.75|1952.75|1952.11|1952.11|1953.59|1953.59|1951.64|1951.64|0
1615973400000|2021-03-17 09:30:00|1951.99|1951.99|1952.27|1952.27|1952.38|1952.38|1950.64|1950.64|0
1615973700000|2021-03-17 09:35:00|1952.54|1952.54|1951.77|1951.77|1952.64|1952.64|1950.49|1950.49|0
1615974000000|2021-03-17 09:40:00|1951.88|1951.88|1952.51|1952.51|1953.09|1953.09|1951.88|1951.88|0
1615974300000|2021-03-17 09:45:00|1952.41|1952.41|1951.66|1951.66|1952.92|1952.92|1951.31|1951.31|0
1615974600000|2021-03-17 09:50:00|1951.29|1951.29|1951.07|1951.07|1951.92|1951.92|1950.52|1950.52|0
1615974900000|2021-03-17 09:55:00|1951.17|1951.17|1952.53|1952.53|1952.61|1952.61|1951.17|1951.17|0
1615975200000|2021-03-17 10:00:00|1952.47|1952.47|1954.01|1954.01|1954.11|1954.11|1952.36|1952.36|0
1615975500000|2021-03-17 10:05:00|1954.14|1954.14|1952.11|1952.11|1954.46|1954.46|1952.11|1952.11|0
1615975800000|2021-03-17 10:10:00|1952.25|1952.25|1951.29|1951.29|1952.81|1952.81|1951.29|1951.29|0
1615976100000|2021-03-17 10:15:00|1951.18|1951.18|1949.78|1949.78|1951.82|1951.82|1949.78|1949.78|0
1615976400000|2021-03-17 10:20:00|1949.55|1949.55|1950.75|1950.75|1951.6|1951.6|1949.43|1949.43|0
1615976700000|2021-03-17 10:25:00|1950.78|1950.78|1949.76|1949.76|1950.92|1950.92|1949.76|1949.76|0
1615977000000|2021-03-17 10:30:00|1949.63|1949.63|1951.72|1951.72|1951.94|1951.94|1949.01|1949.01|0
1615977300000|2021-03-17 10:35:00|1951.81|1951.81|1951.45|1951.45|1952.33|1952.33|1951.42|1951.42|0
1615977600000|2021-03-17 10:40:00|1951.48|1951.48|1951.65|1951.65|1951.78|1951.78|1950.89|1950.89|0
1615977900000|2021-03-17 10:45:00|1951.54|1951.54|1952.87|1952.87|1953.34|1953.34|1951.23|1951.23|0
1615978200000|2021-03-17 10:50:00|1952.78|1952.78|1950.96|1950.96|1953.1|1953.1|1950.96|1950.96|0
1615978500000|2021-03-17 10:55:00|1951.16|1951.16|1950.78|1950.78|1951.28|1951.28|1950.03|1950.03|0
1615978800000|2021-03-17 11:00:00|1950.72|1950.72|1952.56|1952.56|1952.76|1952.76|1949.6|1949.6|0
1615979100000|2021-03-17 11:05:00|1952.76|1952.76|1952.54|1952.54|1953.17|1953.17|1951.7|1951.7|0
1615979400000|2021-03-17 11:10:00|1952.57|1952.57|1950.11|1950.11|1952.67|1952.67|1949.73|1949.73|0
1615979700000|2021-03-17 11:15:00|1950|1950|1950.13|1950.13|1950.3|1950.3|1948.92|1948.92|0
1615980000000|2021-03-17 11:20:00|1950.45|1950.45|1948.19|1948.19|1950.45|1950.45|1948.19|1948.19|0
1615980300000|2021-03-17 11:25:00|1948.08|1948.08|1945.03|1945.03|1948.08|1948.08|1944.88|1944.88|0
1615980600000|2021-03-17 11:30:00|1945.25|1945.25|1946.29|1946.29|1946.29|1946.29|1944.5|1944.5|0
1615980900000|2021-03-17 11:35:00|1946.18|1946.18|1945.06|1945.06|1946.18|1946.18|1944.51|1944.51|0
1615981200000|2021-03-17 11:40:00|1945.16|1945.16|1944.64|1944.64|1945.76|1945.76|1944.32|1944.32|0
1615981500000|2021-03-17 11:45:00|1944.61|1944.61|1944.29|1944.29|1944.72|1944.72|1943.09|1943.09|0
1615981800000|2021-03-17 11:50:00|1944.39|1944.39|1943.82|1943.82|1944.39|1944.39|1943.16|1943.16|0
1615982100000|2021-03-17 11:55:00|1943.85|1943.85|1945.54|1945.54|1945.54|1945.54|1943.74|1943.74|0
1615982400000|2021-03-17 12:00:00|1945.64|1945.64|1945.31|1945.31|1945.64|1945.64|1943.98|1943.98|0
1615982700000|2021-03-17 12:05:00|1945.2|1945.2|1944.36|1944.36|1945.2|1945.2|1943.6|1943.6|0
1615983000000|2021-03-17 12:10:00|1944.63|1944.63|1944.98|1944.98|1945.91|1945.91|1944.39|1944.39|0
1615983300000|2021-03-17 12:15:00|1945.09|1945.09|1945.78|1945.78|1946.07|1946.07|1944.97|1944.97|0
1615983600000|2021-03-17 12:20:00|1945.67|1945.67|1944.11|1944.11|1945.69|1945.69|1943.98|1943.98|0
1615983900000|2021-03-17 12:25:00|1944.22|1944.22|1944.67|1944.67|1944.94|1944.94|1943.71|1943.71|0
1615984200000|2021-03-17 12:30:00|1944.57|1944.57|1944.23|1944.23|1945.33|1945.33|1943.75|1943.75|0
1615984500000|2021-03-17 12:35:00|1944.13|1944.13|1943.57|1943.57|1944.33|1944.33|1942.98|1942.98|0
1615984800000|2021-03-17 12:40:00|1943.37|1943.37|1941.74|1941.74|1943.37|1943.37|1941.74|1941.74|0
1615985100000|2021-03-17 12:45:00|1941.85|1941.85|1942.14|1942.14|1942.51|1942.51|1941.46|1941.46|0
1615985400000|2021-03-17 12:50:00|1942.18|1942.18|1942.52|1942.52|1943|1943|1941.57|1941.57|0
1615985700000|2021-03-17 12:55:00|1942.42|1942.42|1941.22|1941.22|1942.62|1942.62|1940.95|1940.95|0
1615986000000|2021-03-17 13:00:00|1941.02|1941.02|1940.04|1940.04|1941.23|1941.23|1940.04|1940.04|0
1615986300000|2021-03-17 13:05:00|1940.25|1940.25|1940.78|1940.78|1940.8|1940.8|1939.84|1939.84|0
1615986600000|2021-03-17 13:10:00|1940.75|1940.75|1940.89|1940.89|1941.04|1941.04|1940.09|1940.09|0
1615986900000|2021-03-17 13:15:00|1940.78|1940.78|1941.11|1941.11|1941.58|1941.58|1940.52|1940.52|0
1615987200000|2021-03-17 13:20:00|1941.17|1941.17|1940.49|1940.49|1941.64|1941.64|1940.49|1940.49|0
1615987500000|2021-03-17 13:25:00|1940.39|1940.39|1940.25|1940.25|1940.94|1940.94|1940.08|1940.08|0
1615987800000|2021-03-17 13:30:00|1940.41|1940.41|1939.9|1939.9|1940.41|1940.41|1937.99|1937.99|0
1615988100000|2021-03-17 13:35:00|1939.67|1939.67|1938.31|1938.31|1939.83|1939.83|1938.21|1938.21|0
1615988400000|2021-03-17 13:40:00|1938.11|1938.11|1939.4|1939.4|1939.59|1939.59|1936.64|1936.64|0
1615988700000|2021-03-17 13:45:00|1939.72|1939.72|1943.35|1943.35|1943.35|1943.35|1939.14|1939.14|0
1615989000000|2021-03-17 13:50:00|1943.75|1943.75|1944.76|1944.76|1944.84|1944.84|1943.23|1943.23|0
1615989300000|2021-03-17 13:55:00|1944.79|1944.79|1945.78|1945.78|1945.92|1945.92|1944.64|1944.64|0
1615989600000|2021-03-17 14:00:00|1945.58|1945.58|1943.23|1943.23|1945.61|1945.61|1943.23|1943.23|0
1615989900000|2021-03-17 14:05:00|1943.17|1943.17|1943.26|1943.26|1944.04|1944.04|1941.14|1941.14|0
1615990200000|2021-03-17 14:10:00|1943.16|1943.16|1944.96|1944.96|1945.58|1945.58|1943.05|1943.05|0
1615990500000|2021-03-17 14:15:00|1944.55|1944.55|1944.57|1944.57|1944.93|1944.93|1944.1|1944.1|0
1615990800000|2021-03-17 14:20:00|1944.78|1944.78|1944.12|1944.12|1945.2|1945.2|1944.12|1944.12|0
1615991100000|2021-03-17 14:25:00|1944.23|1944.23|1943.97|1943.97|1944.38|1944.38|1942.98|1942.98|0
1615991400000|2021-03-17 14:30:00|1943.83|1943.83|1943.68|1943.68|1944.58|1944.58|1943.31|1943.31|0
1615991700000|2021-03-17 14:35:00|1943.47|1943.47|1946.24|1946.24|1946.52|1946.52|1943.47|1943.47|0
1615992000000|2021-03-17 14:40:00|1946.45|1946.45|1943.05|1943.05|1946.45|1946.45|1943.05|1943.05|0
1615992300000|2021-03-17 14:45:00|1943.02|1943.02|1942.78|1942.78|1943.02|1943.02|1941.19|1941.19|0
1615992600000|2021-03-17 14:50:00|1942.88|1942.88|1945.11|1945.11|1945.11|1945.11|1941.21|1941.21|0
1615992900000|2021-03-17 14:55:00|1945|1945|1941.71|1941.71|1945|1945|1941.71|1941.71|0
1615993200000|2021-03-17 15:00:00|1941.83|1941.83|1939.12|1939.12|1941.83|1941.83|1938.28|1938.28|0
1615993500000|2021-03-17 15:05:00|1939.23|1939.23|1940.03|1940.03|1940.43|1940.43|1939.23|1939.23|0
1615993800000|2021-03-17 15:10:00|1939.63|1939.63|1938.19|1938.19|1940.74|1940.74|1938.07|1938.07|0
1615994100000|2021-03-17 15:15:00|1938.09|1938.09|1940.22|1940.22|1940.22|1940.22|1937.3|1937.3|0
1615994400000|2021-03-17 15:20:00|1940.41|1940.41|1940.46|1940.46|1941.39|1941.39|1940.41|1940.41|0
1615994700000|2021-03-17 15:25:00|1940.56|1940.56|1938.62|1938.62|1940.59|1940.59|1938.49|1938.49|0
1615995000000|2021-03-17 15:30:00|1939.03|1939.03|1936.66|1936.66|1939.3|1939.3|1936.3|1936.3|0
1615995300000|2021-03-17 15:35:00|1936.53|1936.53|1935.07|1935.07|1937.16|1937.16|1933.63|1933.63|0
1615995600000|2021-03-17 15:40:00|1934.87|1934.87|1934.61|1934.61|1935.7|1935.7|1933.47|1933.47|0
1615995900000|2021-03-17 15:45:00|1934.92|1934.92|1934.8|1934.8|1935.43|1935.43|1934.21|1934.21|0
1615996200000|2021-03-17 15:50:00|1934.74|1934.74|1934.55|1934.55|1934.8|1934.8|1933.88|1933.88|0
1615996500000|2021-03-17 15:55:00|1934.61|1934.61|1936.69|1936.69|1936.69|1936.69|1934.23|1934.23|0
1615996800000|2021-03-17 16:00:00|1936.72|1936.72|1934.5|1934.5|1937.13|1937.13|1934.45|1934.45|0
1615997100000|2021-03-17 16:05:00|1934.63|1934.63|1934.18|1934.18|1935.22|1935.22|1933.52|1933.52|0
1615997400000|2021-03-17 16:10:00|1934.39|1934.39|1934.59|1934.59|1935.4|1935.4|1934.21|1934.21|0
1615997700000|2021-03-17 16:15:00|1934.8|1934.8|1935.89|1935.89|1936.43|1936.43|1934.3|1934.3|0
1615998000000|2021-03-17 16:20:00|1935.92|1935.92|1936.34|1936.34|1936.65|1936.65|1935.33|1935.33|0
1615998300000|2021-03-17 16:25:00|1936.54|1936.54|1937.53|1937.53|1938.4|1938.4|1936.35|1936.35|0
1616055300000|2021-03-18 08:15:00|1941.37|1941.37|1945.01|1945.01|1945.01|1945.01|1940.31|1940.31|0
1616055600000|2021-03-18 08:20:00|1944.95|1944.95|1944.7|1944.7|1944.95|1944.95|1943.18|1943.18|0
1616055900000|2021-03-18 08:25:00|1944.61|1944.61|1945.36|1945.36|1945.36|1945.36|1942.5|1942.5|0
1616056200000|2021-03-18 08:30:00|1945.46|1945.46|1943.71|1943.71|1945.91|1945.91|1942.83|1942.83|0
1616056500000|2021-03-18 08:35:00|1944.11|1944.11|1942.82|1942.82|1944.11|1944.11|1941.73|1941.73|0
1616056800000|2021-03-18 08:40:00|1942.71|1942.71|1938.8|1938.8|1942.71|1942.71|1938.8|1938.8|0
1616057100000|2021-03-18 08:45:00|1938.7|1938.7|1936.62|1936.62|1938.7|1938.7|1936.62|1936.62|0
1616057400000|2021-03-18 08:50:00|1936.36|1936.36|1937.62|1937.62|1937.62|1937.62|1935.63|1935.63|0
1616057700000|2021-03-18 08:55:00|1937.41|1937.41|1937.45|1937.45|1938.08|1938.08|1936.55|1936.55|0
1616058000000|2021-03-18 09:00:00|1937.24|1937.24|1938.48|1938.48|1939.21|1939.21|1936.44|1936.44|0
1616058300000|2021-03-18 09:05:00|1938.69|1938.69|1941.62|1941.62|1941.86|1941.86|1938.44|1938.44|0
1616058600000|2021-03-18 09:10:00|1941.36|1941.36|1939.03|1939.03|1942.33|1942.33|1938.69|1938.69|0
1616058900000|2021-03-18 09:15:00|1939.13|1939.13|1939.79|1939.79|1940.32|1940.32|1938.9|1938.9|0
1616059200000|2021-03-18 09:20:00|1939.92|1939.92|1942.44|1942.44|1943.08|1943.08|1939.92|1939.92|0
1616059500000|2021-03-18 09:25:00|1942.55|1942.55|1940.17|1940.17|1942.55|1942.55|1939.66|1939.66|0
1616059800000|2021-03-18 09:30:00|1940.28|1940.28|1938.75|1938.75|1940.63|1940.63|1938.63|1938.63|0
1616060100000|2021-03-18 09:35:00|1939.17|1939.17|1941.84|1941.84|1941.96|1941.96|1939.17|1939.17|0
1616060400000|2021-03-18 09:40:00|1942.05|1942.05|1943.63|1943.63|1943.76|1943.76|1941.98|1941.98|0
1616060700000|2021-03-18 09:45:00|1944.04|1944.04|1945.81|1945.81|1945.81|1945.81|1943.39|1943.39|0
1616061000000|2021-03-18 09:50:00|1945.59|1945.59|1945.8|1945.8|1946.27|1946.27|1945.3|1945.3|0
1616061300000|2021-03-18 09:55:00|1945.6|1945.6|1945.51|1945.51|1945.7|1945.7|1944.27|1944.27|0
1616061600000|2021-03-18 10:00:00|1945.71|1945.71|1947.29|1947.29|1947.29|1947.29|1945.33|1945.33|0
1616061900000|2021-03-18 10:05:00|1947.4|1947.4|1946.96|1946.96|1948.1|1948.1|1946.96|1946.96|0
1616062200000|2021-03-18 10:10:00|1947.02|1947.02|1948.18|1948.18|1948.54|1948.54|1947.02|1947.02|0
1616062500000|2021-03-18 10:15:00|1948.39|1948.39|1949.37|1949.37|1949.48|1949.48|1948.26|1948.26|0
1616062800000|2021-03-18 10:20:00|1949.26|1949.26|1947.62|1947.62|1949.62|1949.62|1947.62|1947.62|0
1616063100000|2021-03-18 10:25:00|1947.72|1947.72|1949.53|1949.53|1949.74|1949.74|1947.72|1947.72|0
1616063400000|2021-03-18 10:30:00|1949.43|1949.43|1947.99|1947.99|1949.65|1949.65|1947.99|1947.99|0
1616063700000|2021-03-18 10:35:00|1947.87|1947.87|1947.07|1947.07|1948.18|1948.18|1947.07|1947.07|0
1616064000000|2021-03-18 10:40:00|1946.84|1946.84|1948.26|1948.26|1948.26|1948.26|1946.72|1946.72|0
1616064300000|2021-03-18 10:45:00|1948.16|1948.16|1947.61|1947.61|1948.16|1948.16|1947.54|1947.54|0
1616064600000|2021-03-18 10:50:00|1947.4|1947.4|1947.4|1947.4|1947.63|1947.63|1946.62|1946.62|0
1616064900000|2021-03-18 10:55:00|1947.51|1947.51|1944.58|1944.58|1947.61|1947.61|1944.58|1944.58|0
1616065200000|2021-03-18 11:00:00|1944.26|1944.26|1942.11|1942.11|1944.26|1944.26|1942.11|1942.11|0
1616065500000|2021-03-18 11:05:00|1942.2|1942.2|1939.44|1939.44|1942.64|1942.64|1939.44|1939.44|0
1616065800000|2021-03-18 11:10:00|1939.64|1939.64|1939.02|1939.02|1939.78|1939.78|1938.7|1938.7|0
1616066100000|2021-03-18 11:15:00|1938.79|1938.79|1938.87|1938.87|1939.29|1939.29|1936.9|1936.9|0
1616066400000|2021-03-18 11:20:00|1938.76|1938.76|1941.12|1941.12|1941.12|1941.12|1938.04|1938.04|0
1616066700000|2021-03-18 11:25:00|1941|1941|1941.45|1941.45|1942.58|1942.58|1940.93|1940.93|0
1616067000000|2021-03-18 11:30:00|1941.64|1941.64|1940.08|1940.08|1941.7|1941.7|1940.08|1940.08|0
1616067300000|2021-03-18 11:35:00|1939.87|1939.87|1938.46|1938.46|1939.87|1939.87|1936.94|1936.94|0
1616067600000|2021-03-18 11:40:00|1938.55|1938.55|1937.01|1937.01|1938.66|1938.66|1936.65|1936.65|0
1616067900000|2021-03-18 11:45:00|1937.32|1937.32|1937.1|1937.1|1938.23|1938.23|1936.67|1936.67|0
1616068200000|2021-03-18 11:50:00|1936.79|1936.79|1935.86|1935.86|1936.89|1936.89|1935.59|1935.59|0
1616068500000|2021-03-18 11:55:00|1935.66|1935.66|1935.5|1935.5|1936.86|1936.86|1935.31|1935.31|0
1616068800000|2021-03-18 12:00:00|1935.39|1935.39|1938.02|1938.02|1938.02|1938.02|1935.39|1935.39|0
1616069100000|2021-03-18 12:05:00|1938.44|1938.44|1937.02|1937.02|1938.54|1938.54|1936.39|1936.39|0
1616069400000|2021-03-18 12:10:00|1936.9|1936.9|1937.56|1937.56|1938.02|1938.02|1936.9|1936.9|0
1616069700000|2021-03-18 12:15:00|1937.45|1937.45|1936.87|1936.87|1937.56|1937.56|1936.46|1936.46|0
1616070000000|2021-03-18 12:20:00|1936.99|1936.99|1937.6|1937.6|1937.81|1937.81|1936.89|1936.89|0
1616070300000|2021-03-18 12:25:00|1937.7|1937.7|1936.89|1936.89|1937.97|1937.97|1936.82|1936.82|0
1616070600000|2021-03-18 12:30:00|1936.74|1936.74|1936.57|1936.57|1936.94|1936.94|1935.78|1935.78|0
1616070900000|2021-03-18 12:35:00|1936.63|1936.63|1934.19|1934.19|1936.63|1936.63|1934.19|1934.19|0
1616071200000|2021-03-18 12:40:00|1934.39|1934.39|1931.9|1931.9|1935|1935|1931.83|1931.83|0
1616071500000|2021-03-18 12:45:00|1931.29|1931.29|1930.37|1930.37|1931.53|1931.53|1930.37|1930.37|0
1616071800000|2021-03-18 12:50:00|1930.15|1930.15|1933.12|1933.12|1934.02|1934.02|1930.15|1930.15|0
1616072100000|2021-03-18 12:55:00|1933.22|1933.22|1932.07|1932.07|1933.22|1933.22|1932.01|1932.01|0
1616072400000|2021-03-18 13:00:00|1931.96|1931.96|1932.54|1932.54|1932.54|1932.54|1931.65|1931.65|0
1616072700000|2021-03-18 13:05:00|1932.64|1932.64|1931.79|1931.79|1933.22|1933.22|1931.76|1931.76|0
1616073000000|2021-03-18 13:10:00|1931.68|1931.68|1932.14|1932.14|1933|1933|1931.68|1931.68|0
1616073300000|2021-03-18 13:15:00|1931.81|1931.81|1931.43|1931.43|1931.81|1931.81|1930.86|1930.86|0
1616073600000|2021-03-18 13:20:00|1931.33|1931.33|1932.35|1932.35|1932.92|1932.92|1931.22|1931.22|0
1616073900000|2021-03-18 13:25:00|1932.14|1932.14|1931.66|1931.66|1932.38|1932.38|1931.6|1931.6|0
1616074200000|2021-03-18 13:30:00|1931.69|1931.69|1933.93|1933.93|1934.22|1934.22|1931.46|1931.46|0
1616074500000|2021-03-18 13:35:00|1933.99|1933.99|1934.86|1934.86|1935.22|1935.22|1933.25|1933.25|0
1616074800000|2021-03-18 13:40:00|1935.07|1935.07|1936.42|1936.42|1936.62|1936.62|1934.84|1934.84|0
1616075100000|2021-03-18 13:45:00|1936.31|1936.31|1933.99|1933.99|1936.31|1936.31|1933.99|1933.99|0
1616075400000|2021-03-18 13:50:00|1933.88|1933.88|1937.36|1937.36|1938.24|1938.24|1932.61|1932.61|0
1616075700000|2021-03-18 13:55:00|1937.46|1937.46|1938.1|1938.1|1938.14|1938.14|1936.75|1936.75|0
1616076000000|2021-03-18 14:00:00|1937.92|1937.92|1937.17|1937.17|1938.02|1938.02|1936.81|1936.81|0
1616076300000|2021-03-18 14:05:00|1937.37|1937.37|1934.57|1934.57|1937.73|1937.73|1933.97|1933.97|0
1616076600000|2021-03-18 14:10:00|1934.77|1934.77|1934.52|1934.52|1935.7|1935.7|1934.46|1934.46|0
1616076900000|2021-03-18 14:15:00|1934.46|1934.46|1933.23|1933.23|1934.46|1934.46|1932.99|1932.99|0
1616077200000|2021-03-18 14:20:00|1933.13|1933.13|1932.95|1932.95|1933.5|1933.5|1932.88|1932.88|0
1616077500000|2021-03-18 14:25:00|1933.08|1933.08|1934.33|1934.33|1935.42|1935.42|1933.08|1933.08|0
1616077800000|2021-03-18 14:30:00|1934.3|1934.3|1932.57|1932.57|1934.41|1934.41|1932.57|1932.57|0
1616078100000|2021-03-18 14:35:00|1932.46|1932.46|1933.56|1933.56|1933.95|1933.95|1932.1|1932.1|0
1616078400000|2021-03-18 14:40:00|1933.44|1933.44|1929.2|1929.2|1933.59|1933.59|1928.94|1928.94|0
1616078700000|2021-03-18 14:45:00|1929.07|1929.07|1928.04|1928.04|1929.97|1929.97|1927.42|1927.42|0
1616079000000|2021-03-18 14:50:00|1928.24|1928.24|1929.51|1929.51|1929.61|1929.61|1927.28|1927.28|0
1616079300000|2021-03-18 14:55:00|1929.72|1929.72|1930.25|1930.25|1930.94|1930.94|1929.28|1929.28|0
1616079600000|2021-03-18 15:00:00|1930.31|1930.31|1928.07|1928.07|1930.76|1930.76|1927.71|1927.71|0
1616079900000|2021-03-18 15:05:00|1928.18|1928.18|1929.94|1929.94|1930.3|1930.3|1928.06|1928.06|0
1616080200000|2021-03-18 15:10:00|1929.74|1929.74|1928.55|1928.55|1930.24|1930.24|1928.52|1928.52|0
1616080500000|2021-03-18 15:15:00|1928.66|1928.66|1929.45|1929.45|1929.57|1929.57|1928.24|1928.24|0
1616080800000|2021-03-18 15:20:00|1929.65|1929.65|1930.44|1930.44|1930.64|1930.64|1929.5|1929.5|0
1616081100000|2021-03-18 15:25:00|1930.55|1930.55|1934|1934|1934|1934|1930.3|1930.3|0
1616081400000|2021-03-18 15:30:00|1934.1|1934.1|1933.59|1933.59|1934.71|1934.71|1933.48|1933.48|0
1616081700000|2021-03-18 15:35:00|1933.62|1933.62|1934.91|1934.91|1934.91|1934.91|1933.62|1933.62|0
1616082000000|2021-03-18 15:40:00|1934.94|1934.94|1937.95|1937.95|1937.95|1937.95|1934.7|1934.7|0
1616082300000|2021-03-18 15:45:00|1938.05|1938.05|1937.87|1937.87|1938.81|1938.81|1937.44|1937.44|0
1616082600000|2021-03-18 15:50:00|1937.98|1937.98|1936.21|1936.21|1938.41|1938.41|1935.86|1935.86|0
1616082900000|2021-03-18 15:55:00|1936.18|1936.18|1937.32|1937.32|1937.32|1937.32|1935.66|1935.66|0
1616083200000|2021-03-18 16:00:00|1937.43|1937.43|1938.66|1938.66|1938.66|1938.66|1937.42|1937.42|0
1616083500000|2021-03-18 16:05:00|1938.54|1938.54|1937.31|1937.31|1938.54|1938.54|1936.86|1936.86|0
1616083800000|2021-03-18 16:10:00|1937.34|1937.34|1937.98|1937.98|1938.4|1938.4|1936.82|1936.82|0
1616084100000|2021-03-18 16:15:00|1937.88|1937.88|1937.97|1937.97|1938.13|1938.13|1936.48|1936.48|0
1616084400000|2021-03-18 16:20:00|1937.87|1937.87|1939.25|1939.25|1939.58|1939.58|1937.72|1937.72|0
1616084700000|2021-03-18 16:25:00|1939.19|1939.19|1938.57|1938.57|1939.26|1939.26|1938.36|1938.36|0
1616141700000|2021-03-19 08:15:00|1930.35|1930.35|1930.96|1930.96|1930.96|1930.96|1928.03|1928.03|0
1616142000000|2021-03-19 08:20:00|1930.85|1930.85|1933.96|1933.96|1934.26|1934.26|1930.85|1930.85|0
1616142300000|2021-03-19 08:25:00|1933.85|1933.85|1936.38|1936.38|1937.14|1937.14|1933.85|1933.85|0
1616142600000|2021-03-19 08:30:00|1936.48|1936.48|1938.63|1938.63|1938.64|1938.64|1936.48|1936.48|0
1616142900000|2021-03-19 08:35:00|1938.73|1938.73|1941.3|1941.3|1941.51|1941.51|1937.82|1937.82|0
1616143200000|2021-03-19 08:40:00|1940.88|1940.88|1938.31|1938.31|1940.88|1940.88|1938.21|1938.21|0
1616143500000|2021-03-19 08:45:00|1938.66|1938.66|1938.34|1938.34|1939.25|1939.25|1937.71|1937.71|0
1616143800000|2021-03-19 08:50:00|1938.44|1938.44|1941.61|1941.61|1942.02|1942.02|1938.23|1938.23|0
1616144100000|2021-03-19 08:55:00|1941.71|1941.71|1940.25|1940.25|1942.8|1942.8|1940.05|1940.05|0
1616144400000|2021-03-19 09:00:00|1940.15|1940.15|1943.29|1943.29|1943.61|1943.61|1939.56|1939.56|0
1616144700000|2021-03-19 09:05:00|1942.98|1942.98|1946.53|1946.53|1946.8|1946.8|1942.33|1942.33|0
1616145000000|2021-03-19 09:10:00|1946.5|1946.5|1947.04|1947.04|1947.04|1947.04|1944.4|1944.4|0
1616145300000|2021-03-19 09:15:00|1947.01|1947.01|1947.95|1947.95|1947.95|1947.95|1947.01|1947.01|0
1616145600000|2021-03-19 09:20:00|1947.82|1947.82|1947.07|1947.07|1948.69|1948.69|1946.33|1946.33|0
1616145900000|2021-03-19 09:25:00|1946.96|1946.96|1945.92|1945.92|1946.96|1946.96|1945.41|1945.41|0
1616146200000|2021-03-19 09:30:00|1946.05|1946.05|1946.33|1946.33|1946.45|1946.45|1944.82|1944.82|0
1616146500000|2021-03-19 09:35:00|1946.21|1946.21|1947.63|1947.63|1947.72|1947.72|1946.21|1946.21|0
1616146800000|2021-03-19 09:40:00|1947.4|1947.4|1948.19|1948.19|1949.1|1949.1|1947.17|1947.17|0
1616147100000|2021-03-19 09:45:00|1948.28|1948.28|1947.99|1947.99|1948.53|1948.53|1947.28|1947.28|0
1616147400000|2021-03-19 09:50:00|1947.89|1947.89|1946.3|1946.3|1948.41|1948.41|1945.9|1945.9|0
1616147700000|2021-03-19 09:55:00|1946.4|1946.4|1948.31|1948.31|1948.51|1948.51|1946.4|1946.4|0
1616148000000|2021-03-19 10:00:00|1948.2|1948.2|1945.71|1945.71|1948.2|1948.2|1945.59|1945.59|0
1616148300000|2021-03-19 10:05:00|1945.61|1945.61|1944.09|1944.09|1945.7|1945.7|1943.43|1943.43|0
1616148900000|2021-03-19 10:15:00|1943.84|1943.84|1937.39|1937.39|1943.84|1943.84|1935.75|1935.75|0
1616149200000|2021-03-19 10:20:00|1937.6|1937.6|1939.17|1939.17|1939.38|1939.38|1937.18|1937.18|0
1616149500000|2021-03-19 10:25:00|1939.38|1939.38|1940.91|1940.91|1940.91|1940.91|1938.44|1938.44|0
1616149800000|2021-03-19 10:30:00|1941.02|1941.02|1943.71|1943.71|1943.71|1943.71|1941.02|1941.02|0
1616150100000|2021-03-19 10:35:00|1943.92|1943.92|1939.74|1939.74|1944.49|1944.49|1939.74|1939.74|0
1616150400000|2021-03-19 10:40:00|1939.84|1939.84|1938.53|1938.53|1939.84|1939.84|1938.33|1938.33|0
1616150700000|2021-03-19 10:45:00|1938.43|1938.43|1938.24|1938.24|1939.38|1939.38|1938.11|1938.11|0
1616151000000|2021-03-19 10:50:00|1938.03|1938.03|1939.54|1939.54|1940.96|1940.96|1937.82|1937.82|0
1616151300000|2021-03-19 10:55:00|1939.13|1939.13|1939.66|1939.66|1940.25|1940.25|1938.18|1938.18|0
1616151600000|2021-03-19 11:00:00|1939.15|1939.15|1940.18|1940.18|1940.66|1940.66|1937.43|1937.43|0
1616151900000|2021-03-19 11:05:00|1940.81|1940.81|1940.68|1940.68|1941.78|1941.78|1939.96|1939.96|0
1616152200000|2021-03-19 11:10:00|1940.81|1940.81|1940.86|1940.86|1941.36|1941.36|1939.92|1939.92|0
1616152500000|2021-03-19 11:15:00|1940.99|1940.99|1941.31|1941.31|1941.62|1941.62|1940.75|1940.75|0
1616152800000|2021-03-19 11:20:00|1941.25|1941.25|1939.75|1939.75|1941.52|1941.52|1939.75|1939.75|0
1616153100000|2021-03-19 11:25:00|1939.65|1939.65|1940.89|1940.89|1940.89|1940.89|1938.61|1938.61|0
1616153400000|2021-03-19 11:30:00|1940.92|1940.92|1940.94|1940.94|1941.25|1941.25|1939.82|1939.82|0
1616153700000|2021-03-19 11:35:00|1940.83|1940.83|1943.83|1943.83|1943.83|1943.83|1940.53|1940.53|0
1616154000000|2021-03-19 11:40:00|1943.73|1943.73|1944.19|1944.19|1944.26|1944.26|1942.63|1942.63|0
1616154300000|2021-03-19 11:45:00|1944.13|1944.13|1943.41|1943.41|1944.13|1944.13|1943.27|1943.27|0
1616154600000|2021-03-19 11:50:00|1943.2|1943.2|1943.16|1943.16|1944.14|1944.14|1943.16|1943.16|0
1616154900000|2021-03-19 11:55:00|1943.13|1943.13|1941.24|1941.24|1943.56|1943.56|1941.24|1941.24|0
1616155200000|2021-03-19 12:00:00|1941.45|1941.45|1941.18|1941.18|1941.99|1941.99|1940.97|1940.97|0
1616155500000|2021-03-19 12:05:00|1940.97|1940.97|1942.02|1942.02|1942.24|1942.24|1940.97|1940.97|0
1616155800000|2021-03-19 12:10:00|1941.82|1941.82|1943.67|1943.67|1943.79|1943.79|1941.77|1941.77|0
1616156100000|2021-03-19 12:15:00|1943.78|1943.78|1944.41|1944.41|1944.54|1944.54|1943.38|1943.38|0
1616156400000|2021-03-19 12:20:00|1944.47|1944.47|1945.95|1945.95|1945.95|1945.95|1944.47|1944.47|0
1616156700000|2021-03-19 12:25:00|1945.74|1945.74|1944.36|1944.36|1945.74|1945.74|1944.13|1944.13|0
1616157000000|2021-03-19 12:30:00|1944.47|1944.47|1942.94|1942.94|1945.07|1945.07|1942.85|1942.85|0
1616157300000|2021-03-19 12:35:00|1943.14|1943.14|1943.46|1943.46|1943.73|1943.73|1943.14|1943.14|0
1616157600000|2021-03-19 12:40:00|1943.43|1943.43|1942.86|1942.86|1943.43|1943.43|1942.59|1942.59|0
1616157900000|2021-03-19 12:45:00|1942.76|1942.76|1942.11|1942.11|1942.97|1942.97|1941.8|1941.8|0
1616158200000|2021-03-19 12:50:00|1941.7|1941.7|1939.85|1939.85|1941.9|1941.9|1939.43|1939.43|0
1616158500000|2021-03-19 12:55:00|1939.64|1939.64|1936.92|1936.92|1939.64|1939.64|1936.72|1936.72|0
1616158800000|2021-03-19 13:00:00|1936.71|1936.71|1936.65|1936.65|1936.86|1936.86|1934.2|1934.2|0
1616159100000|2021-03-19 13:05:00|1936.76|1936.76|1935.56|1935.56|1936.76|1936.76|1934.68|1934.68|0
1616159400000|2021-03-19 13:10:00|1935.4|1935.4|1935.65|1935.65|1936.02|1936.02|1934.75|1934.75|0
1616159700000|2021-03-19 13:15:00|1935.85|1935.85|1937.99|1937.99|1937.99|1937.99|1935.85|1935.85|0
1616160000000|2021-03-19 13:20:00|1937.9|1937.9|1936.74|1936.74|1937.94|1937.94|1936.22|1936.22|0
1616160300000|2021-03-19 13:25:00|1936.53|1936.53|1935.75|1935.75|1936.53|1936.53|1935.65|1935.65|0
1616160600000|2021-03-19 13:30:00|1935.47|1935.47|1939.39|1939.39|1940.18|1940.18|1935.4|1935.4|0
1616160900000|2021-03-19 13:35:00|1939.07|1939.07|1939.37|1939.37|1940.49|1940.49|1938.54|1938.54|0
1616161200000|2021-03-19 13:40:00|1939.47|1939.47|1936.52|1936.52|1939.47|1939.47|1936.52|1936.52|0
1616161500000|2021-03-19 13:45:00|1936.42|1936.42|1935.47|1935.47|1936.83|1936.83|1934.36|1934.36|0
1616161800000|2021-03-19 13:50:00|1935.37|1935.37|1937.71|1937.71|1939.47|1939.47|1934.99|1934.99|0
1616162100000|2021-03-19 13:55:00|1937.61|1937.61|1937.28|1937.28|1938.52|1938.52|1937.02|1937.02|0
1616162400000|2021-03-19 14:00:00|1937.31|1937.31|1933.97|1933.97|1937.31|1937.31|1933.78|1933.78|0
1616162700000|2021-03-19 14:05:00|1934.07|1934.07|1934.59|1934.59|1934.59|1934.59|1932.96|1932.96|0
1616163000000|2021-03-19 14:10:00|1934.49|1934.49|1934.56|1934.56|1934.75|1934.75|1933.23|1933.23|0
1616163300000|2021-03-19 14:15:00|1934.35|1934.35|1935.59|1935.59|1935.59|1935.59|1933.54|1933.54|0
1616163600000|2021-03-19 14:20:00|1935.71|1935.71|1938.58|1938.58|1939.31|1939.31|1935.71|1935.71|0
1616163900000|2021-03-19 14:25:00|1938.78|1938.78|1939.7|1939.7|1940.53|1940.53|1938.22|1938.22|0
1616164200000|2021-03-19 14:30:00|1939.81|1939.81|1939.64|1939.64|1940.38|1940.38|1938.43|1938.43|0
1616164500000|2021-03-19 14:35:00|1939.76|1939.76|1943.24|1943.24|1943.24|1943.24|1939.38|1939.38|0
1616164800000|2021-03-19 14:40:00|1943.18|1943.18|1943.48|1943.48|1943.59|1943.59|1941.88|1941.88|0
1616165100000|2021-03-19 14:45:00|1943.28|1943.28|1942.14|1942.14|1943.77|1943.77|1941.83|1941.83|0
1616165400000|2021-03-19 14:50:00|1942.11|1942.11|1944.06|1944.06|1944.8|1944.8|1942.11|1942.11|0
1616165700000|2021-03-19 14:55:00|1944.12|1944.12|1942.64|1942.64|1945.13|1945.13|1941.09|1941.09|0
1616166000000|2021-03-19 15:00:00|1942.75|1942.75|1944.05|1944.05|1944.27|1944.27|1942.65|1942.65|0
1616166300000|2021-03-19 15:05:00|1943.92|1943.92|1943.33|1943.33|1944.59|1944.59|1943.17|1943.17|0
1616166600000|2021-03-19 15:10:00|1943.22|1943.22|1942.24|1942.24|1944.53|1944.53|1941.39|1941.39|0
1616166900000|2021-03-19 15:15:00|1942.31|1942.31|1944.25|1944.25|1944.37|1944.37|1941.83|1941.83|0
1616167200000|2021-03-19 15:20:00|1944.39|1944.39|1943.26|1943.26|1944.39|1944.39|1942.61|1942.61|0
1616167500000|2021-03-19 15:25:00|1943.23|1943.23|1942.78|1942.78|1943.23|1943.23|1941.33|1941.33|0
1616167800000|2021-03-19 15:30:00|1942.84|1942.84|1944.17|1944.17|1944.17|1944.17|1942.3|1942.3|0
1616168100000|2021-03-19 15:35:00|1944.07|1944.07|1944.16|1944.16|1945.18|1945.18|1943.66|1943.66|0
1616168400000|2021-03-19 15:40:00|1944.26|1944.26|1946.32|1946.32|1946.86|1946.86|1944.23|1944.23|0
1616168700000|2021-03-19 15:45:00|1946.11|1946.11|1946.67|1946.67|1946.98|1946.98|1944.97|1944.97|0
1616169000000|2021-03-19 15:50:00|1946.64|1946.64|1947|1947|1947.1|1947.1|1945.93|1945.93|0
1616169300000|2021-03-19 15:55:00|1946.9|1946.9|1947.49|1947.49|1947.52|1947.52|1946.62|1946.62|0
1616169600000|2021-03-19 16:00:00|1947.52|1947.52|1946.02|1946.02|1948.06|1948.06|1945.84|1945.84|0
1616169900000|2021-03-19 16:05:00|1945.92|1945.92|1947.83|1947.83|1947.83|1947.83|1945.91|1945.91|0
1616170200000|2021-03-19 16:10:00|1947.72|1947.72|1946.28|1946.28|1947.83|1947.83|1945.88|1945.88|0
1616170500000|2021-03-19 16:15:00|1946.17|1946.17|1949.23|1949.23|1949.34|1949.34|1946.17|1946.17|0
1616170800000|2021-03-19 16:20:00|1949.13|1949.13|1950.85|1950.85|1951.44|1951.44|1948.44|1948.44|0
1616171100000|2021-03-19 16:25:00|1950.96|1950.96|1949.5|1949.5|1951.4|1951.4|1949.02|1949.02|0
1616596500000|2021-03-24 14:35:00|1966.35|1966.35|1965.5|1965.5|1966.35|1966.35|1965.43|1965.43|0
1616596800000|2021-03-24 14:40:00|1965.46|1965.46|1965.72|1965.72|1965.8|1965.8|1964.51|1964.51|0
1616597100000|2021-03-24 14:45:00|1965.74|1965.74|1965.94|1965.94|1966.96|1966.96|1965.74|1965.74|0
1616597400000|2021-03-24 14:50:00|1966.3|1966.3|1966.06|1966.06|1966.8|1966.8|1965.61|1965.61|0
1616597700000|2021-03-24 14:55:00|1966.18|1966.18|1966.39|1966.39|1966.92|1966.92|1965.92|1965.92|0
1616598000000|2021-03-24 15:00:00|1966.45|1966.45|1966.5|1966.5|1967.27|1967.27|1966.38|1966.38|0
1616598300000|2021-03-24 15:05:00|1966.38|1966.38|1970.2|1970.2|1970.2|1970.2|1966.1|1966.1|0
1616598600000|2021-03-24 15:10:00|1970.31|1970.31|1967.02|1967.02|1970.31|1970.31|1966.5|1966.5|0
1616598900000|2021-03-24 15:15:00|1967.04|1967.04|1967.45|1967.45|1967.79|1967.79|1966.2|1966.2|0
1616599200000|2021-03-24 15:20:00|1967.56|1967.56|1967.16|1967.16|1967.69|1967.69|1966.45|1966.45|0
1616599500000|2021-03-24 15:25:00|1967.18|1967.18|1968.23|1968.23|1968.23|1968.23|1966.87|1966.87|0
1616599800000|2021-03-24 15:30:00|1968.11|1968.11|1966.94|1966.94|1968.11|1968.11|1965.76|1965.76|0
1616600100000|2021-03-24 15:35:00|1967.04|1967.04|1966.11|1966.11|1967.21|1967.21|1965.66|1965.66|0
1616600400000|2021-03-24 15:40:00|1966.17|1966.17|1966.42|1966.42|1966.74|1966.74|1966.05|1966.05|0
1616600700000|2021-03-24 15:45:00|1966.46|1966.46|1965.96|1965.96|1967.07|1967.07|1965.17|1965.17|0
1616601000000|2021-03-24 15:50:00|1965.84|1965.84|1963.86|1963.86|1965.84|1965.84|1963.7|1963.7|0
1616601300000|2021-03-24 15:55:00|1964.1|1964.1|1964.1|1964.1|1964.45|1964.45|1963.73|1963.73|0
1616601600000|2021-03-24 16:00:00|1964.15|1964.15|1965.31|1965.31|1965.72|1965.72|1964.15|1964.15|0
1616601900000|2021-03-24 16:05:00|1965.2|1965.2|1965.77|1965.77|1965.83|1965.83|1964.96|1964.96|0
1616602200000|2021-03-24 16:10:00|1965.65|1965.65|1965.35|1965.35|1965.67|1965.67|1964.76|1964.76|0
1616602500000|2021-03-24 16:15:00|1965.31|1965.31|1965.55|1965.55|1966.07|1966.07|1964.9|1964.9|0
1616602800000|2021-03-24 16:20:00|1965.49|1965.49|1965.48|1965.48|1966.33|1966.33|1963.9|1963.9|0
1616603100000|2021-03-24 16:25:00|1965.37|1965.37|1965.14|1965.14|1965.66|1965.66|1964.32|1964.32|0
1616660100000|2021-03-25 08:15:00|1954.7|1954.7|1955.24|1955.24|1957.59|1957.59|1954.19|1954.19|0
1616660400000|2021-03-25 08:20:00|1955.38|1955.38|1958.11|1958.11|1959.32|1959.32|1955.38|1955.38|0
1616660700000|2021-03-25 08:25:00|1958.22|1958.22|1960.27|1960.27|1961.14|1961.14|1958.14|1958.14|0
1616661000000|2021-03-25 08:30:00|1960.49|1960.49|1958.02|1958.02|1960.63|1960.63|1957.93|1957.93|0
1616661300000|2021-03-25 08:35:00|1957.79|1957.79|1959.8|1959.8|1960.4|1960.4|1957.79|1957.79|0
1616661600000|2021-03-25 08:40:00|1959.71|1959.71|1958.67|1958.67|1960.01|1960.01|1958.5|1958.5|0
1616661900000|2021-03-25 08:45:00|1958.8|1958.8|1960.16|1960.16|1960.29|1960.29|1957.38|1957.38|0
1616662200000|2021-03-25 08:50:00|1960.64|1960.64|1960.01|1960.01|1960.81|1960.81|1959.68|1959.68|0
1616662500000|2021-03-25 08:55:00|1959.9|1959.9|1960.29|1960.29|1961.52|1961.52|1959.63|1959.63|0
1616662800000|2021-03-25 09:00:00|1960.07|1960.07|1961.31|1961.31|1961.55|1961.55|1959.77|1959.77|0
1616663100000|2021-03-25 09:05:00|1961.42|1961.42|1961.51|1961.51|1962.72|1962.72|1959.93|1959.93|0
1616663400000|2021-03-25 09:10:00|1961.46|1961.46|1959.07|1959.07|1961.46|1961.46|1958.9|1958.9|0
1616663700000|2021-03-25 09:15:00|1959.01|1959.01|1957.03|1957.03|1959.01|1959.01|1956.44|1956.44|0
1616664000000|2021-03-25 09:20:00|1956.92|1956.92|1955.23|1955.23|1956.99|1956.99|1954.6|1954.6|0
1616664300000|2021-03-25 09:25:00|1955.33|1955.33|1954.01|1954.01|1955.97|1955.97|1953.76|1953.76|0
1616664600000|2021-03-25 09:30:00|1953.97|1953.97|1956.89|1956.89|1958.05|1958.05|1953.86|1953.86|0
1616664900000|2021-03-25 09:35:00|1956.93|1956.93|1955.48|1955.48|1956.93|1956.93|1955.13|1955.13|0
1616665200000|2021-03-25 09:40:00|1955.61|1955.61|1956.57|1956.57|1956.57|1956.57|1954.92|1954.92|0
1616665500000|2021-03-25 09:45:00|1956.63|1956.63|1956.39|1956.39|1957.28|1957.28|1955.87|1955.87|0
1616665800000|2021-03-25 09:50:00|1956.14|1956.14|1957.08|1957.08|1957.08|1957.08|1956.02|1956.02|0
1616666100000|2021-03-25 09:55:00|1957.03|1957.03|1955.74|1955.74|1957.03|1957.03|1954.92|1954.92|0
1616666400000|2021-03-25 10:00:00|1955.93|1955.93|1957.17|1957.17|1957.6|1957.6|1955.93|1955.93|0
1616666700000|2021-03-25 10:05:00|1957.2|1957.2|1959.02|1959.02|1959.1|1959.1|1957.2|1957.2|0
1616667000000|2021-03-25 10:10:00|1959.07|1959.07|1957.8|1957.8|1959.07|1959.07|1957.26|1957.26|0
1616667300000|2021-03-25 10:15:00|1957.89|1957.89|1957.47|1957.47|1958.05|1958.05|1957.45|1957.45|0
1616667600000|2021-03-25 10:20:00|1957.42|1957.42|1957.35|1957.35|1957.65|1957.65|1957|1957|0
1616667900000|2021-03-25 10:25:00|1957.26|1957.26|1956.94|1956.94|1957.35|1957.35|1956.54|1956.54|0
1616668200000|2021-03-25 10:30:00|1956.83|1956.83|1955.78|1955.78|1956.83|1956.83|1955.05|1955.05|0
1616668500000|2021-03-25 10:35:00|1955.77|1955.77|1955.99|1955.99|1956.16|1956.16|1955.55|1955.55|0
1616668800000|2021-03-25 10:40:00|1955.9|1955.9|1956.03|1956.03|1956.12|1956.12|1955.55|1955.55|0
1616669100000|2021-03-25 10:45:00|1955.67|1955.67|1956.04|1956.04|1956.07|1956.07|1955.33|1955.33|0
1616669400000|2021-03-25 10:50:00|1955.91|1955.91|1955.77|1955.77|1956.57|1956.57|1955.7|1955.7|0
1616669700000|2021-03-25 10:55:00|1955.82|1955.82|1956.6|1956.6|1956.6|1956.6|1955.82|1955.82|0
1616670000000|2021-03-25 11:00:00|1956.69|1956.69|1956.57|1956.57|1957.2|1957.2|1956.15|1956.15|0
1616670300000|2021-03-25 11:05:00|1956.51|1956.51|1957.14|1957.14|1957.54|1957.54|1956.19|1956.19|0
1616670600000|2021-03-25 11:10:00|1957.19|1957.19|1956.45|1956.45|1957.19|1957.19|1955.79|1955.79|0
1616670900000|2021-03-25 11:15:00|1956.38|1956.38|1955.54|1955.54|1956.45|1956.45|1955.02|1955.02|0
1616671200000|2021-03-25 11:20:00|1955.52|1955.52|1953.39|1953.39|1955.63|1955.63|1953.39|1953.39|0
1616671500000|2021-03-25 11:25:00|1953.34|1953.34|1950.67|1950.67|1953.34|1953.34|1950.67|1950.67|0
1616671800000|2021-03-25 11:30:00|1950.56|1950.56|1947.83|1947.83|1950.56|1950.56|1947.61|1947.61|0
1616672100000|2021-03-25 11:35:00|1947.6|1947.6|1946.09|1946.09|1947.6|1947.6|1945.75|1945.75|0
1616672400000|2021-03-25 11:40:00|1945.9|1945.9|1945.01|1945.01|1945.9|1945.9|1944.49|1944.49|0
1616672700000|2021-03-25 11:45:00|1944.96|1944.96|1944.1|1944.1|1945.71|1945.71|1944.1|1944.1|0
1616673000000|2021-03-25 11:50:00|1944.27|1944.27|1944.5|1944.5|1945.56|1945.56|1943.92|1943.92|0
1616673300000|2021-03-25 11:55:00|1944.52|1944.52|1945.81|1945.81|1946.12|1946.12|1944.5|1944.5|0
1616673600000|2021-03-25 12:00:00|1945.86|1945.86|1943.41|1943.41|1945.86|1945.86|1943.38|1943.38|0
1616673900000|2021-03-25 12:05:00|1943.29|1943.29|1943.66|1943.66|1943.98|1943.98|1942.68|1942.68|0
1616674200000|2021-03-25 12:10:00|1943.72|1943.72|1942.14|1942.14|1943.77|1943.77|1942.09|1942.09|0
1616674500000|2021-03-25 12:15:00|1941.78|1941.78|1942.7|1942.7|1942.7|1942.7|1941.04|1941.04|0
1616674800000|2021-03-25 12:20:00|1942.79|1942.79|1942.88|1942.88|1942.99|1942.99|1942.05|1942.05|0
1616675100000|2021-03-25 12:25:00|1942.94|1942.94|1944.03|1944.03|1944.17|1944.17|1942.94|1942.94|0
1616675400000|2021-03-25 12:30:00|1943.92|1943.92|1942.27|1942.27|1943.92|1943.92|1941.75|1941.75|0
1616675700000|2021-03-25 12:35:00|1942.03|1942.03|1942.47|1942.47|1942.92|1942.92|1941.7|1941.7|0
1616676000000|2021-03-25 12:40:00|1942.45|1942.45|1940.11|1940.11|1942.45|1942.45|1939.88|1939.88|0
1616676300000|2021-03-25 12:45:00|1940|1940|1940.19|1940.19|1940.19|1940.19|1938.98|1938.98|0
1616676600000|2021-03-25 12:50:00|1940.24|1940.24|1940.2|1940.2|1941.05|1941.05|1940.13|1940.13|0
1616676900000|2021-03-25 12:55:00|1940.1|1940.1|1940.97|1940.97|1941.19|1941.19|1940|1940|0
1616677200000|2021-03-25 13:00:00|1940.98|1940.98|1940.09|1940.09|1941.12|1941.12|1939.79|1939.79|0
1616677500000|2021-03-25 13:05:00|1940.2|1940.2|1940.19|1940.19|1940.97|1940.97|1939.79|1939.79|0
1616677800000|2021-03-25 13:10:00|1939.72|1939.72|1937.94|1937.94|1939.72|1939.72|1937.94|1937.94|0
1616678100000|2021-03-25 13:15:00|1938|1938|1938.4|1938.4|1938.46|1938.46|1937.25|1937.25|0
1616678400000|2021-03-25 13:20:00|1938.45|1938.45|1938.92|1938.92|1939.27|1939.27|1938.39|1938.39|0
1616678700000|2021-03-25 13:25:00|1938.99|1938.99|1938.85|1938.85|1939.1|1939.1|1938.21|1938.21|0
1616679000000|2021-03-25 13:30:00|1938.63|1938.63|1935.32|1935.32|1938.63|1938.63|1935.2|1935.2|0
1616679300000|2021-03-25 13:35:00|1935.37|1935.37|1938.08|1938.08|1939.67|1939.67|1934.63|1934.63|0
1616679600000|2021-03-25 13:40:00|1938.12|1938.12|1937.97|1937.97|1938.44|1938.44|1937.17|1937.17|0
1616679900000|2021-03-25 13:45:00|1938.09|1938.09|1935.54|1935.54|1938.09|1938.09|1935.11|1935.11|0
1616680200000|2021-03-25 13:50:00|1935.58|1935.58|1933.38|1933.38|1935.58|1935.58|1932.75|1932.75|0
1616680500000|2021-03-25 13:55:00|1933.28|1933.28|1936.48|1936.48|1936.48|1936.48|1932.57|1932.57|0
1616680800000|2021-03-25 14:00:00|1936.55|1936.55|1939.17|1939.17|1939.73|1939.73|1936.55|1936.55|0
1616681100000|2021-03-25 14:05:00|1939.25|1939.25|1941.31|1941.31|1942.18|1942.18|1939.01|1939.01|0
1616681400000|2021-03-25 14:10:00|1941.37|1941.37|1942.49|1942.49|1942.53|1942.53|1941.27|1941.27|0
1616681700000|2021-03-25 14:15:00|1942.4|1942.4|1940.5|1940.5|1942.51|1942.51|1939.83|1939.83|0
1616682000000|2021-03-25 14:20:00|1940.53|1940.53|1940.49|1940.49|1941.73|1941.73|1940.49|1940.49|0
1616682300000|2021-03-25 14:25:00|1940.6|1940.6|1941.49|1941.49|1942.06|1942.06|1940.6|1940.6|0
1616682600000|2021-03-25 14:30:00|1941.53|1941.53|1940.37|1940.37|1941.66|1941.66|1940.37|1940.37|0
1616682900000|2021-03-25 14:35:00|1940.34|1940.34|1941.06|1941.06|1941.06|1941.06|1939.71|1939.71|0
1616683200000|2021-03-25 14:40:00|1940.95|1940.95|1941.06|1941.06|1941.06|1941.06|1939.68|1939.68|0
1616683500000|2021-03-25 14:45:00|1941.1|1941.1|1943.19|1943.19|1943.58|1943.58|1941.1|1941.1|0
1616683800000|2021-03-25 14:50:00|1942.97|1942.97|1940.55|1940.55|1942.97|1942.97|1940.22|1940.22|0
1616684100000|2021-03-25 14:55:00|1940.73|1940.73|1942.78|1942.78|1943.11|1943.11|1940.73|1940.73|0
1616684400000|2021-03-25 15:00:00|1942.7|1942.7|1942.97|1942.97|1944.08|1944.08|1941.98|1941.98|0
1616684700000|2021-03-25 15:05:00|1942.93|1942.93|1943.71|1943.71|1944.12|1944.12|1941.99|1941.99|0
1616685000000|2021-03-25 15:10:00|1943.66|1943.66|1943.5|1943.5|1944.85|1944.85|1942.98|1942.98|0
1616685300000|2021-03-25 15:15:00|1943.44|1943.44|1943.14|1943.14|1944.87|1944.87|1942.29|1942.29|0
1616685600000|2021-03-25 15:20:00|1943.03|1943.03|1941.05|1941.05|1943.09|1943.09|1940.5|1940.5|0
1616685900000|2021-03-25 15:25:00|1940.94|1940.94|1941.37|1941.37|1941.78|1941.78|1939.04|1939.04|0
1616686200000|2021-03-25 15:30:00|1941.42|1941.42|1944.53|1944.53|1944.53|1944.53|1941.1|1941.1|0
1616686500000|2021-03-25 15:35:00|1944.64|1944.64|1944.41|1944.41|1944.95|1944.95|1944.24|1944.24|0
1616686800000|2021-03-25 15:40:00|1944.3|1944.3|1944.12|1944.12|1944.77|1944.77|1943.76|1943.76|0
1616687100000|2021-03-25 15:45:00|1944.17|1944.17|1944.31|1944.31|1944.4|1944.4|1943.5|1943.5|0
1616687400000|2021-03-25 15:50:00|1944.29|1944.29|1943.72|1943.72|1944.81|1944.81|1942.66|1942.66|0
1616687700000|2021-03-25 15:55:00|1943.78|1943.78|1945.57|1945.57|1945.71|1945.71|1943.69|1943.69|0
1616688000000|2021-03-25 16:00:00|1945.54|1945.54|1947.05|1947.05|1947.3|1947.3|1945.54|1945.54|0
1616688300000|2021-03-25 16:05:00|1947.09|1947.09|1947.51|1947.51|1948.2|1948.2|1946.83|1946.83|0
1616688600000|2021-03-25 16:10:00|1947.63|1947.63|1947.93|1947.93|1948.08|1948.08|1947.17|1947.17|0
1616688900000|2021-03-25 16:15:00|1948.02|1948.02|1948.88|1948.88|1949.29|1949.29|1947.93|1947.93|0
1616689200000|2021-03-25 16:20:00|1948.86|1948.86|1949.78|1949.78|1950.02|1950.02|1947.98|1947.98|0
1616689500000|2021-03-25 16:25:00|1949.85|1949.85|1951.23|1951.23|1951.85|1951.85|1949.49|1949.49|0
1616746500000|2021-03-26 08:15:00|1963.92|1963.92|1964.87|1964.87|1966.86|1966.86|1963.92|1963.92|0
1616746800000|2021-03-26 08:20:00|1965.09|1965.09|1967.18|1967.18|1968.65|1968.65|1965.09|1965.09|0
1616747100000|2021-03-26 08:25:00|1967.15|1967.15|1967.02|1967.02|1967.82|1967.82|1966.05|1966.05|0
1616747400000|2021-03-26 08:30:00|1967.05|1967.05|1967.31|1967.31|1968.56|1968.56|1966.99|1966.99|0
1616747700000|2021-03-26 08:35:00|1967.24|1967.24|1966.93|1966.93|1967.63|1967.63|1966.02|1966.02|0
1616748000000|2021-03-26 08:40:00|1967.04|1967.04|1967.64|1967.64|1967.8|1967.8|1966.82|1966.82|0
1616748300000|2021-03-26 08:45:00|1967.55|1967.55|1969.61|1969.61|1969.68|1969.68|1966.85|1966.85|0
1616748600000|2021-03-26 08:50:00|1969.84|1969.84|1968.49|1968.49|1969.88|1969.88|1968.28|1968.28|0
1616748900000|2021-03-26 08:55:00|1968.47|1968.47|1970.6|1970.6|1970.64|1970.64|1968.47|1968.47|0
1616749200000|2021-03-26 09:00:00|1970.49|1970.49|1969.92|1969.92|1970.71|1970.71|1969.31|1969.31|0
1616749500000|2021-03-26 09:05:00|1969.81|1969.81|1966.82|1966.82|1969.81|1969.81|1966.77|1966.77|0
1616749800000|2021-03-26 09:10:00|1966.71|1966.71|1964.66|1964.66|1966.89|1966.89|1964.66|1964.66|0
1616750100000|2021-03-26 09:15:00|1964.78|1964.78|1963.87|1963.87|1965.37|1965.37|1963.75|1963.75|0
1616750400000|2021-03-26 09:20:00|1963.93|1963.93|1963.62|1963.62|1964.12|1964.12|1963.02|1963.02|0
1616750700000|2021-03-26 09:25:00|1963.74|1963.74|1964.03|1964.03|1964.47|1964.47|1963.62|1963.62|0
1616751000000|2021-03-26 09:30:00|1964.02|1964.02|1962.79|1962.79|1964.02|1964.02|1962.67|1962.67|0
1616751300000|2021-03-26 09:35:00|1962.7|1962.7|1962.94|1962.94|1962.94|1962.94|1962.32|1962.32|0
1616751600000|2021-03-26 09:40:00|1963.05|1963.05|1962.9|1962.9|1963.82|1963.82|1962.31|1962.31|0
1616751900000|2021-03-26 09:45:00|1962.96|1962.96|1959.62|1959.62|1962.96|1962.96|1959.62|1959.62|0
1616752200000|2021-03-26 09:50:00|1959.74|1959.74|1958.88|1958.88|1959.94|1959.94|1958.67|1958.67|0
1616752500000|2021-03-26 09:55:00|1958.94|1958.94|1959.7|1959.7|1959.79|1959.79|1958.94|1958.94|0
1616752800000|2021-03-26 10:00:00|1959.76|1959.76|1958.77|1958.77|1959.76|1959.76|1958.32|1958.32|0
1616753100000|2021-03-26 10:05:00|1958.89|1958.89|1958|1958|1958.89|1958.89|1957.89|1957.89|0
1616753400000|2021-03-26 10:10:00|1958.11|1958.11|1958.23|1958.23|1958.56|1958.56|1957.79|1957.79|0
1616753700000|2021-03-26 10:15:00|1958.34|1958.34|1958.89|1958.89|1959.24|1959.24|1958.34|1958.34|0
1616754000000|2021-03-26 10:20:00|1958.98|1958.98|1960.52|1960.52|1960.85|1960.85|1958.98|1958.98|0
1616754300000|2021-03-26 10:25:00|1960.47|1960.47|1959.94|1959.94|1960.47|1960.47|1959.88|1959.88|0
1616754600000|2021-03-26 10:30:00|1960.05|1960.05|1961.62|1961.62|1961.94|1961.94|1960.05|1960.05|0
1616754900000|2021-03-26 10:35:00|1961.73|1961.73|1960.47|1960.47|1961.9|1961.9|1960.47|1960.47|0
1616755200000|2021-03-26 10:40:00|1960.53|1960.53|1962.77|1962.77|1962.77|1962.77|1960.53|1960.53|0
1616755500000|2021-03-26 10:45:00|1962.71|1962.71|1962.05|1962.05|1963.9|1963.9|1962.05|1962.05|0
1616755800000|2021-03-26 10:50:00|1962.14|1962.14|1963.83|1963.83|1963.83|1963.83|1962.14|1962.14|0
1616756100000|2021-03-26 10:55:00|1963.9|1963.9|1963.27|1963.27|1964.22|1964.22|1963.19|1963.19|0
1616756400000|2021-03-26 11:00:00|1963.22|1963.22|1962.09|1962.09|1963.45|1963.45|1962.09|1962.09|0
1616756700000|2021-03-26 11:05:00|1961.85|1961.85|1961.89|1961.89|1962.05|1962.05|1961.28|1961.28|0
1616757000000|2021-03-26 11:10:00|1961.94|1961.94|1962.17|1962.17|1962.26|1962.26|1961.75|1961.75|0
1616757300000|2021-03-26 11:15:00|1962.28|1962.28|1962.06|1962.06|1962.9|1962.9|1962.06|1962.06|0
1616757600000|2021-03-26 11:20:00|1962.17|1962.17|1961.49|1961.49|1962.49|1962.49|1961.49|1961.49|0
1616757900000|2021-03-26 11:25:00|1961.6|1961.6|1961.42|1961.42|1962.15|1962.15|1961.17|1961.17|0
1616758200000|2021-03-26 11:30:00|1961.47|1961.47|1960.29|1960.29|1961.47|1961.47|1960.21|1960.21|0
1616758500000|2021-03-26 11:35:00|1960.22|1960.22|1959.54|1959.54|1960.37|1960.37|1959.22|1959.22|0
1616758800000|2021-03-26 11:40:00|1959.71|1959.71|1962.78|1962.78|1962.78|1962.78|1959.38|1959.38|0
1616759100000|2021-03-26 11:45:00|1962.83|1962.83|1963.63|1963.63|1963.86|1963.86|1962.69|1962.69|0
1616759400000|2021-03-26 11:50:00|1963.69|1963.69|1963.24|1963.24|1963.8|1963.8|1962.71|1962.71|0
1616759700000|2021-03-26 11:55:00|1963.19|1963.19|1964|1964|1964.25|1964.25|1962.95|1962.95|0
1616760000000|2021-03-26 12:00:00|1964.05|1964.05|1963.84|1963.84|1964.36|1964.36|1963.54|1963.54|0
1616760300000|2021-03-26 12:05:00|1963.72|1963.72|1963.01|1963.01|1964.15|1964.15|1962.88|1962.88|0
1616760600000|2021-03-26 12:10:00|1963.13|1963.13|1962.75|1962.75|1963.49|1963.49|1962.75|1962.75|0
1616760900000|2021-03-26 12:15:00|1962.67|1962.67|1962.19|1962.19|1962.7|1962.7|1962.04|1962.04|0
1616761200000|2021-03-26 12:20:00|1962.25|1962.25|1962.01|1962.01|1962.54|1962.54|1961.65|1961.65|0
1616761500000|2021-03-26 12:25:00|1962.02|1962.02|1960.89|1960.89|1962.46|1962.46|1960.84|1960.84|0
1616761800000|2021-03-26 12:30:00|1960.65|1960.65|1961.94|1961.94|1961.94|1961.94|1960.44|1960.44|0
1616762100000|2021-03-26 12:35:00|1961.82|1961.82|1961.88|1961.88|1962.04|1962.04|1961.54|1961.54|0
1616762400000|2021-03-26 12:40:00|1961.83|1961.83|1961|1961|1961.83|1961.83|1960.73|1960.73|0
1616762700000|2021-03-26 12:45:00|1961.22|1961.22|1960.86|1960.86|1961.27|1961.27|1960.44|1960.44|0
1616763000000|2021-03-26 12:50:00|1960.88|1960.88|1958.85|1958.85|1960.88|1960.88|1958.47|1958.47|0
1616763300000|2021-03-26 12:55:00|1958.37|1958.37|1960.78|1960.78|1961.02|1961.02|1958.37|1958.37|0
1616763600000|2021-03-26 13:00:00|1960.75|1960.75|1960.96|1960.96|1961.57|1961.57|1960.75|1960.75|0
1616763900000|2021-03-26 13:05:00|1961.02|1961.02|1962.02|1962.02|1962.02|1962.02|1960.98|1960.98|0
1616764200000|2021-03-26 13:10:00|1961.78|1961.78|1962.57|1962.57|1963.25|1963.25|1961.78|1961.78|0
1616764500000|2021-03-26 13:15:00|1962.51|1962.51|1961.65|1961.65|1963.09|1963.09|1961.65|1961.65|0
1616764800000|2021-03-26 13:20:00|1961.42|1961.42|1960.86|1960.86|1961.42|1961.42|1960.74|1960.74|0
1616765100000|2021-03-26 13:25:00|1960.84|1960.84|1962.17|1962.17|1962.29|1962.29|1960.68|1960.68|0
1616765400000|2021-03-26 13:30:00|1962.12|1962.12|1962.71|1962.71|1963.81|1963.81|1961.96|1961.96|0
1616765700000|2021-03-26 13:35:00|1962.82|1962.82|1965.15|1965.15|1965.15|1965.15|1962.68|1962.68|0
1616766000000|2021-03-26 13:40:00|1965.12|1965.12|1964.69|1964.69|1965.64|1965.64|1964.11|1964.11|0
1616766300000|2021-03-26 13:45:00|1965.05|1965.05|1967.06|1967.06|1967.19|1967.19|1964.7|1964.7|0
1616766600000|2021-03-26 13:50:00|1967|1967|1967.31|1967.31|1967.65|1967.65|1966.32|1966.32|0
1616766900000|2021-03-26 13:55:00|1967.43|1967.43|1965.2|1965.2|1967.65|1967.65|1965.2|1965.2|0
1616767200000|2021-03-26 14:00:00|1965.32|1965.32|1965.49|1965.49|1965.72|1965.72|1963.93|1963.93|0
1616767500000|2021-03-26 14:05:00|1965.44|1965.44|1964.99|1964.99|1965.59|1965.59|1964.59|1964.59|0
1616767800000|2021-03-26 14:10:00|1965.1|1965.1|1965.58|1965.58|1965.58|1965.58|1964.66|1964.66|0
1616768100000|2021-03-26 14:15:00|1965.48|1965.48|1963.8|1963.8|1965.52|1965.52|1963.69|1963.69|0
1616768400000|2021-03-26 14:20:00|1963.68|1963.68|1962.5|1962.5|1964.7|1964.7|1962.5|1962.5|0
1616768700000|2021-03-26 14:25:00|1962.62|1962.62|1964.52|1964.52|1964.87|1964.87|1962.62|1962.62|0
1616769000000|2021-03-26 14:30:00|1964.58|1964.58|1965.6|1965.6|1966.19|1966.19|1964.32|1964.32|0
1616769300000|2021-03-26 14:35:00|1965.72|1965.72|1965.18|1965.18|1967.09|1967.09|1965.18|1965.18|0
1616769600000|2021-03-26 14:40:00|1965.29|1965.29|1963.53|1963.53|1965.34|1965.34|1963.32|1963.32|0
1616769900000|2021-03-26 14:45:00|1963.55|1963.55|1962.86|1962.86|1963.59|1963.59|1962.46|1962.46|0
1616770200000|2021-03-26 14:50:00|1962.83|1962.83|1961.23|1961.23|1963.16|1963.16|1961.05|1961.05|0
1616770500000|2021-03-26 14:55:00|1961.14|1961.14|1961.3|1961.3|1962.25|1962.25|1960.51|1960.51|0
1616770800000|2021-03-26 15:00:00|1961.36|1961.36|1962.05|1962.05|1962.23|1962.23|1960.84|1960.84|0
1616771100000|2021-03-26 15:05:00|1961.93|1961.93|1962.21|1962.21|1962.47|1962.47|1961.41|1961.41|0
1616771400000|2021-03-26 15:10:00|1962.1|1962.1|1961.62|1961.62|1962.58|1962.58|1961.39|1961.39|0
1616771700000|2021-03-26 15:15:00|1961.79|1961.79|1962.66|1962.66|1963.36|1963.36|1961.49|1961.49|0
1616772000000|2021-03-26 15:20:00|1962.77|1962.77|1961.44|1961.44|1963.06|1963.06|1961.07|1961.07|0
1616772300000|2021-03-26 15:25:00|1961.5|1961.5|1962.64|1962.64|1962.76|1962.76|1961.5|1961.5|0
1616772600000|2021-03-26 15:30:00|1962.53|1962.53|1964.76|1964.76|1964.87|1964.87|1961.84|1961.84|0
1616772900000|2021-03-26 15:35:00|1964.85|1964.85|1964.61|1964.61|1965.21|1965.21|1964.04|1964.04|0
1616773200000|2021-03-26 15:40:00|1964.54|1964.54|1966.25|1966.25|1966.34|1966.34|1964.43|1964.43|0
1616773500000|2021-03-26 15:45:00|1966.06|1966.06|1967.82|1967.82|1967.82|1967.82|1966.06|1966.06|0
1616773800000|2021-03-26 15:50:00|1967.99|1967.99|1967.77|1967.77|1968.23|1968.23|1967.43|1967.43|0
1616774100000|2021-03-26 15:55:00|1967.83|1967.83|1967.81|1967.81|1968.55|1968.55|1967.2|1967.2|0
1616774400000|2021-03-26 16:00:00|1967.86|1967.86|1967.5|1967.5|1968.76|1968.76|1967.37|1967.37|0
1616774700000|2021-03-26 16:05:00|1967.48|1967.48|1969.52|1969.52|1969.6|1969.6|1967.37|1967.37|0
1616775000000|2021-03-26 16:10:00|1969.47|1969.47|1969.66|1969.66|1970.05|1970.05|1969.31|1969.31|0
1616775300000|2021-03-26 16:15:00|1969.69|1969.69|1971.41|1971.41|1971.41|1971.41|1969.69|1969.69|0
1616775600000|2021-03-26 16:20:00|1971.36|1971.36|1970.05|1970.05|1971.53|1971.53|1970.01|1970.01|0
1616775900000|2021-03-26 16:25:00|1969.99|1969.99|1971.33|1971.33|1971.58|1971.58|1969.45|1969.45|0
1617002100000|2021-03-29 07:15:00|1977.23|1977.23|1974.76|1974.76|1978.33|1978.33|1974.76|1974.76|0
1617002400000|2021-03-29 07:20:00|1974.96|1974.96|1972.41|1972.41|1975.15|1975.15|1972.34|1972.34|0
1617002700000|2021-03-29 07:25:00|1972.27|1972.27|1970.2|1970.2|1972.27|1972.27|1969.98|1969.98|0
1617003000000|2021-03-29 07:30:00|1970.3|1970.3|1969.14|1969.14|1970.3|1970.3|1968.44|1968.44|0
1617003300000|2021-03-29 07:35:00|1968.92|1968.92|1970.02|1970.02|1970.46|1970.46|1968.31|1968.31|0
1617003600000|2021-03-29 07:40:00|1969.97|1969.97|1968.47|1968.47|1970.45|1970.45|1968.37|1968.37|0
1617003900000|2021-03-29 07:45:00|1968.51|1968.51|1968.85|1968.85|1969.07|1969.07|1968.19|1968.19|0
1617004200000|2021-03-29 07:50:00|1968.89|1968.89|1967.19|1967.19|1969.01|1969.01|1967.19|1967.19|0
1617004500000|2021-03-29 07:55:00|1966.84|1966.84|1965.63|1965.63|1966.84|1966.84|1965.56|1965.56|0
1617004800000|2021-03-29 08:00:00|1965.57|1965.57|1964.78|1964.78|1965.57|1965.57|1964.78|1964.78|0
1617005100000|2021-03-29 08:05:00|1964.91|1964.91|1964.35|1964.35|1965.01|1965.01|1964.29|1964.29|0
1617005400000|2021-03-29 08:10:00|1964.46|1964.46|1964.19|1964.19|1964.6|1964.6|1964.19|1964.19|0
1617005700000|2021-03-29 08:15:00|1964.24|1964.24|1963.44|1963.44|1964.77|1964.77|1963.08|1963.08|0
1617006000000|2021-03-29 08:20:00|1963.5|1963.5|1964.03|1964.03|1965.28|1965.28|1963.5|1963.5|0
1617006300000|2021-03-29 08:25:00|1963.96|1963.96|1965.03|1965.03|1965.28|1965.28|1963.96|1963.96|0
1617006600000|2021-03-29 08:30:00|1964.97|1964.97|1963.98|1963.98|1964.97|1964.97|1963.69|1963.69|0
1617006900000|2021-03-29 08:35:00|1963.87|1963.87|1963.43|1963.43|1964.16|1964.16|1963.43|1963.43|0
1617007200000|2021-03-29 08:40:00|1963.46|1963.46|1964.3|1964.3|1964.3|1964.3|1963.46|1963.46|0
1617007500000|2021-03-29 08:45:00|1964.36|1964.36|1963.77|1963.77|1964.43|1964.43|1963.5|1963.5|0
1617007800000|2021-03-29 08:50:00|1963.88|1963.88|1963.84|1963.84|1964.02|1964.02|1963.6|1963.6|0
1617008100000|2021-03-29 08:55:00|1963.86|1963.86|1964.31|1964.31|1964.31|1964.31|1963.37|1963.37|0
1617008400000|2021-03-29 09:00:00|1964.43|1964.43|1965.21|1965.21|1965.21|1965.21|1964.21|1964.21|0
1617008700000|2021-03-29 09:05:00|1965.25|1965.25|1967.12|1967.12|1967.23|1967.23|1965.15|1965.15|0
1617009000000|2021-03-29 09:10:00|1966.88|1966.88|1966.3|1966.3|1967.7|1967.7|1966.3|1966.3|0
1617009300000|2021-03-29 09:15:00|1966.34|1966.34|1966.17|1966.17|1966.46|1966.46|1965.98|1965.98|0
1617009600000|2021-03-29 09:20:00|1966.19|1966.19|1966.73|1966.73|1967.05|1967.05|1966.09|1966.09|0
1617009900000|2021-03-29 09:25:00|1966.8|1966.8|1965.75|1965.75|1966.8|1966.8|1965.75|1965.75|0
1617010200000|2021-03-29 09:30:00|1964.91|1964.91|1964.71|1964.71|1964.91|1964.91|1964.23|1964.23|0
1617010500000|2021-03-29 09:35:00|1964.83|1964.83|1965.27|1965.27|1965.27|1965.27|1964.5|1964.5|0
1617010800000|2021-03-29 09:40:00|1965.31|1965.31|1965.08|1965.08|1965.83|1965.83|1965.02|1965.02|0
1617011100000|2021-03-29 09:45:00|1964.97|1964.97|1964.48|1964.48|1965.08|1965.08|1964.48|1964.48|0
1617011400000|2021-03-29 09:50:00|1964.54|1964.54|1965.99|1965.99|1966.07|1966.07|1964.47|1964.47|0
1617011700000|2021-03-29 09:55:00|1965.95|1965.95|1966.59|1966.59|1966.65|1966.65|1965.74|1965.74|0
1617012000000|2021-03-29 10:00:00|1966.65|1966.65|1966.2|1966.2|1966.76|1966.76|1965.67|1965.67|0
1617012300000|2021-03-29 10:05:00|1966.3|1966.3|1966.51|1966.51|1967.11|1967.11|1966.16|1966.16|0
1617012600000|2021-03-29 10:10:00|1966.61|1966.61|1967.64|1967.64|1967.9|1967.9|1966.4|1966.4|0
1617012900000|2021-03-29 10:15:00|1967.74|1967.74|1968.09|1968.09|1968.42|1968.42|1967.03|1967.03|0
1617013200000|2021-03-29 10:20:00|1967.79|1967.79|1966.04|1966.04|1967.79|1967.79|1966.03|1966.03|0
1617013500000|2021-03-29 10:25:00|1966.13|1966.13|1965.03|1965.03|1966.13|1966.13|1965.03|1965.03|0
1617013800000|2021-03-29 10:30:00|1965.27|1965.27|1964.27|1964.27|1965.27|1965.27|1964.27|1964.27|0
1617014100000|2021-03-29 10:35:00|1964.38|1964.38|1964.81|1964.81|1965.05|1965.05|1964.32|1964.32|0
1617014400000|2021-03-29 10:40:00|1964.84|1964.84|1965.6|1965.6|1966.2|1966.2|1964.84|1964.84|0
1617014700000|2021-03-29 10:45:00|1965.72|1965.72|1964.92|1964.92|1965.99|1965.99|1964.92|1964.92|0
1617015000000|2021-03-29 10:50:00|1964.83|1964.83|1963.77|1963.77|1965.33|1965.33|1963.77|1963.77|0
1617015300000|2021-03-29 10:55:00|1963.86|1963.86|1962.66|1962.66|1963.86|1963.86|1962.54|1962.54|0
1617015600000|2021-03-29 11:00:00|1962.52|1962.52|1961.63|1961.63|1962.52|1962.52|1961.44|1961.44|0
1617015900000|2021-03-29 11:05:00|1961.74|1961.74|1962.27|1962.27|1962.33|1962.33|1961.74|1961.74|0
1617016200000|2021-03-29 11:10:00|1962.33|1962.33|1962.78|1962.78|1962.83|1962.83|1962.12|1962.12|0
1617016500000|2021-03-29 11:15:00|1962.73|1962.73|1961.64|1961.64|1962.83|1962.83|1961.58|1961.58|0
1617016800000|2021-03-29 11:20:00|1961.52|1961.52|1961.22|1961.22|1961.84|1961.84|1961.12|1961.12|0
1617017100000|2021-03-29 11:25:00|1960.98|1960.98|1961.05|1961.05|1961.5|1961.5|1960.77|1960.77|0
1617017400000|2021-03-29 11:30:00|1961.11|1961.11|1961.04|1961.04|1961.38|1961.38|1960.48|1960.48|0
1617017700000|2021-03-29 11:35:00|1960.92|1960.92|1960.75|1960.75|1961.27|1961.27|1960.56|1960.56|0
1617018000000|2021-03-29 11:40:00|1960.65|1960.65|1960.64|1960.64|1961.02|1961.02|1960.25|1960.25|0
1617018300000|2021-03-29 11:45:00|1960.58|1960.58|1960.6|1960.6|1960.67|1960.67|1960.15|1960.15|0
1617018600000|2021-03-29 11:50:00|1960.7|1960.7|1960.38|1960.38|1960.7|1960.7|1960.24|1960.24|0
1617018900000|2021-03-29 11:55:00|1960.26|1960.26|1959.64|1959.64|1960.33|1960.33|1959.41|1959.41|0
1617019200000|2021-03-29 12:00:00|1959.58|1959.58|1959.69|1959.69|1960.79|1960.79|1959.58|1959.58|0
1617019500000|2021-03-29 12:05:00|1959.57|1959.57|1959.34|1959.34|1959.77|1959.77|1959.23|1959.23|0
1617019800000|2021-03-29 12:10:00|1959.25|1959.25|1959.37|1959.37|1960.38|1960.38|1959.24|1959.24|0
1617020100000|2021-03-29 12:15:00|1959.56|1959.56|1959.2|1959.2|1959.69|1959.69|1959.2|1959.2|0
1617020400000|2021-03-29 12:20:00|1959.39|1959.39|1960.13|1960.13|1960.13|1960.13|1959.23|1959.23|0
1617020700000|2021-03-29 12:25:00|1960.32|1960.32|1960.06|1960.06|1960.66|1960.66|1959.86|1959.86|0
1617021000000|2021-03-29 12:30:00|1959.94|1959.94|1959.07|1959.07|1959.98|1959.98|1959.07|1959.07|0
1617021300000|2021-03-29 12:35:00|1959.2|1959.2|1959.15|1959.15|1959.64|1959.64|1959.07|1959.07|0
1617021600000|2021-03-29 12:40:00|1958.79|1958.79|1958.49|1958.49|1959.3|1959.3|1958.42|1958.42|0
1617021900000|2021-03-29 12:45:00|1958.43|1958.43|1957.34|1957.34|1958.43|1958.43|1957.24|1957.24|0
1617022200000|2021-03-29 12:50:00|1957.44|1957.44|1956.96|1956.96|1957.55|1957.55|1956.84|1956.84|0
1617022500000|2021-03-29 12:55:00|1956.89|1956.89|1957.27|1957.27|1957.62|1957.62|1956.53|1956.53|0
1617022800000|2021-03-29 13:00:00|1957.34|1957.34|1957.57|1957.57|1957.8|1957.8|1957.07|1957.07|0
1617023100000|2021-03-29 13:05:00|1957.63|1957.63|1957.32|1957.32|1957.87|1957.87|1957.26|1957.26|0
1617023400000|2021-03-29 13:10:00|1957.25|1957.25|1957.32|1957.32|1957.6|1957.6|1957.16|1957.16|0
1617023700000|2021-03-29 13:15:00|1957.38|1957.38|1957.52|1957.52|1957.56|1957.56|1957.11|1957.11|0
1617024000000|2021-03-29 13:20:00|1957.71|1957.71|1959.8|1959.8|1959.8|1959.8|1957.47|1957.47|0
1617024300000|2021-03-29 13:25:00|1959.92|1959.92|1959.84|1959.84|1960.01|1960.01|1958.99|1958.99|0
1617024600000|2021-03-29 13:30:00|1959.96|1959.96|1961.67|1961.67|1962.54|1962.54|1959.73|1959.73|0
1617024900000|2021-03-29 13:35:00|1961.73|1961.73|1963.6|1963.6|1963.6|1963.6|1961.73|1961.73|0
1617025200000|2021-03-29 13:40:00|1963.54|1963.54|1963.37|1963.37|1965.57|1965.57|1963.37|1963.37|0
1617025500000|2021-03-29 13:45:00|1963.34|1963.34|1963.99|1963.99|1963.99|1963.99|1962.5|1962.5|0
1617025800000|2021-03-29 13:50:00|1963.88|1963.88|1965.24|1965.24|1965.73|1965.73|1963.55|1963.55|0
1617026100000|2021-03-29 13:55:00|1965.14|1965.14|1961.11|1961.11|1965.14|1965.14|1961.02|1961.02|0
1617026400000|2021-03-29 14:00:00|1961.21|1961.21|1961.24|1961.24|1961.53|1961.53|1960.17|1960.17|0
1617026700000|2021-03-29 14:05:00|1961.13|1961.13|1955.67|1955.67|1961.13|1961.13|1955.66|1955.66|0
1617027000000|2021-03-29 14:10:00|1955.56|1955.56|1955.74|1955.74|1955.9|1955.9|1954.98|1954.98|0
1617027300000|2021-03-29 14:15:00|1955.54|1955.54|1957.64|1957.64|1957.64|1957.64|1955.16|1955.16|0
1617027600000|2021-03-29 14:20:00|1957.47|1957.47|1958.86|1958.86|1959.2|1959.2|1957.05|1957.05|0
1617027900000|2021-03-29 14:25:00|1958.76|1958.76|1958.72|1958.72|1959.81|1959.81|1958.65|1958.65|0
1617028200000|2021-03-29 14:30:00|1958.63|1958.63|1958.19|1958.19|1958.91|1958.91|1958.08|1958.08|0
1617028500000|2021-03-29 14:35:00|1958.1|1958.1|1960.06|1960.06|1960.96|1960.96|1957.97|1957.97|0
1617028800000|2021-03-29 14:40:00|1959.94|1959.94|1960.86|1960.86|1961.27|1961.27|1959.8|1959.8|0
1617029100000|2021-03-29 14:45:00|1960.76|1960.76|1960.46|1960.46|1961.58|1961.58|1960.4|1960.4|0
1617029400000|2021-03-29 14:50:00|1960.51|1960.51|1961.58|1961.58|1961.9|1961.9|1960.51|1960.51|0
1617029700000|2021-03-29 14:55:00|1961.46|1961.46|1960.69|1960.69|1961.62|1961.62|1960.61|1960.61|0
1617030000000|2021-03-29 15:00:00|1960.58|1960.58|1960.77|1960.77|1960.77|1960.77|1958.96|1958.96|0
1617030300000|2021-03-29 15:05:00|1960.55|1960.55|1960.17|1960.17|1960.62|1960.62|1959.57|1959.57|0
1617030600000|2021-03-29 15:10:00|1960.06|1960.06|1961.2|1961.2|1961.64|1961.64|1959.95|1959.95|0
1617030900000|2021-03-29 15:15:00|1961.31|1961.31|1961.26|1961.26|1961.87|1961.87|1961.12|1961.12|0
1617031200000|2021-03-29 15:20:00|1961.32|1961.32|1962.7|1962.7|1962.84|1962.84|1960.77|1960.77|0
1617031500000|2021-03-29 15:25:00|1962.8|1962.8|1963.98|1963.98|1964.31|1964.31|1962.57|1962.57|0
1617088500000|2021-03-30 07:15:00|1961.58|1961.58|1961.49|1961.49|1962.78|1962.78|1961.08|1961.08|0
1617088800000|2021-03-30 07:20:00|1961.38|1961.38|1962.69|1962.69|1963.7|1963.7|1961.38|1961.38|0
1617089100000|2021-03-30 07:25:00|1962.59|1962.59|1962.52|1962.52|1962.96|1962.96|1960.98|1960.98|0
1617089400000|2021-03-30 07:30:00|1962.76|1962.76|1960.59|1960.59|1962.76|1962.76|1960.59|1960.59|0
1617089700000|2021-03-30 07:35:00|1960.53|1960.53|1958.15|1958.15|1960.66|1960.66|1957.96|1957.96|0
1617090000000|2021-03-30 07:40:00|1958.12|1958.12|1957.37|1957.37|1958.23|1958.23|1957.17|1957.17|0
1617090300000|2021-03-30 07:45:00|1957.31|1957.31|1957.49|1957.49|1957.69|1957.69|1956.97|1956.97|0
1617090600000|2021-03-30 07:50:00|1957.4|1957.4|1959.53|1959.53|1959.59|1959.59|1957.13|1957.13|0
1617090900000|2021-03-30 07:55:00|1959.41|1959.41|1958.51|1958.51|1960.12|1960.12|1958.33|1958.33|0
1617091200000|2021-03-30 08:00:00|1958.49|1958.49|1960.23|1960.23|1960.32|1960.32|1958.38|1958.38|0
1617091500000|2021-03-30 08:05:00|1960.13|1960.13|1958.82|1958.82|1960.52|1960.52|1958.58|1958.58|0
1617091800000|2021-03-30 08:10:00|1958.58|1958.58|1959.85|1959.85|1959.85|1959.85|1958.39|1958.39|0
1617092100000|2021-03-30 08:15:00|1959.61|1959.61|1960.15|1960.15|1960.28|1960.28|1959.29|1959.29|0
1617092400000|2021-03-30 08:20:00|1960.04|1960.04|1958.62|1958.62|1960.06|1960.06|1958.44|1958.44|0
1617092700000|2021-03-30 08:25:00|1958.38|1958.38|1959.91|1959.91|1960.12|1960.12|1958.04|1958.04|0
1617093000000|2021-03-30 08:30:00|1959.86|1959.86|1959.32|1959.32|1959.86|1959.86|1958.9|1958.9|0
1617093300000|2021-03-30 08:35:00|1959.38|1959.38|1960.6|1960.6|1960.6|1960.6|1959.38|1959.38|0
1617093600000|2021-03-30 08:40:00|1960.63|1960.63|1960.57|1960.57|1960.83|1960.83|1960.16|1960.16|0
1617093900000|2021-03-30 08:45:00|1960.7|1960.7|1961.1|1961.1|1961.36|1961.36|1960.62|1960.62|0
1617094200000|2021-03-30 08:50:00|1961.04|1961.04|1960.65|1960.65|1961.19|1961.19|1960.47|1960.47|0
1617094500000|2021-03-30 08:55:00|1960.75|1960.75|1961.05|1961.05|1961.19|1961.19|1960.61|1960.61|0
1617094800000|2021-03-30 09:00:00|1960.86|1960.86|1961.79|1961.79|1961.79|1961.79|1960.32|1960.32|0
1617095100000|2021-03-30 09:05:00|1961.91|1961.91|1962.79|1962.79|1963.57|1963.57|1961.91|1961.91|0
1617095400000|2021-03-30 09:10:00|1962.87|1962.87|1963.53|1963.53|1964.4|1964.4|1962.87|1962.87|0
1617095700000|2021-03-30 09:15:00|1963.49|1963.49|1963.84|1963.84|1963.86|1963.86|1963.06|1963.06|0
1617096000000|2021-03-30 09:20:00|1963.95|1963.95|1964.42|1964.42|1964.57|1964.57|1963.93|1963.93|0
1617096300000|2021-03-30 09:25:00|1964.52|1964.52|1964.02|1964.02|1964.86|1964.86|1963.9|1963.9|0
1617096600000|2021-03-30 09:30:00|1963.96|1963.96|1964.87|1964.87|1964.87|1964.87|1963.91|1963.91|0
1617096900000|2021-03-30 09:35:00|1964.98|1964.98|1966.02|1966.02|1966.21|1966.21|1964.98|1964.98|0
1617097200000|2021-03-30 09:40:00|1965.98|1965.98|1967.14|1967.14|1967.2|1967.2|1965.86|1965.86|0
1617097500000|2021-03-30 09:45:00|1967.22|1967.22|1968.06|1968.06|1968.06|1968.06|1966.4|1966.4|0
1617097800000|2021-03-30 09:50:00|1968.39|1968.39|1968.61|1968.61|1968.94|1968.94|1968.39|1968.39|0
1617098100000|2021-03-30 09:55:00|1968.7|1968.7|1970.78|1970.78|1970.81|1970.81|1968.61|1968.61|0
1617098400000|2021-03-30 10:00:00|1970.76|1970.76|1970.97|1970.97|1970.98|1970.98|1970.01|1970.01|0
1617098700000|2021-03-30 10:05:00|1971.02|1971.02|1972.61|1972.61|1972.65|1972.65|1970.6|1970.6|0
1617099000000|2021-03-30 10:10:00|1972.42|1972.42|1971.37|1971.37|1972.42|1972.42|1971.2|1971.2|0
1617099300000|2021-03-30 10:15:00|1971.24|1971.24|1970.5|1970.5|1971.59|1971.59|1970.47|1970.47|0
1617099600000|2021-03-30 10:20:00|1970.47|1970.47|1971.09|1971.09|1971.12|1971.12|1970.47|1970.47|0
1617099900000|2021-03-30 10:25:00|1970.89|1970.89|1971.29|1971.29|1971.45|1971.45|1970.31|1970.31|0
1617100200000|2021-03-30 10:30:00|1971.23|1971.23|1970.61|1970.61|1971.34|1971.34|1970.38|1970.38|0
1617100500000|2021-03-30 10:35:00|1970.55|1970.55|1970.28|1970.28|1971.05|1971.05|1970.11|1970.11|0
1617100800000|2021-03-30 10:40:00|1970.16|1970.16|1969.21|1969.21|1970.16|1970.16|1969.21|1969.21|0
1617101100000|2021-03-30 10:45:00|1969.31|1969.31|1968.75|1968.75|1969.36|1969.36|1968.61|1968.61|0
1617101400000|2021-03-30 10:50:00|1968.81|1968.81|1967.62|1967.62|1968.92|1968.92|1967.14|1967.14|0
1617101700000|2021-03-30 10:55:00|1967.51|1967.51|1966.95|1966.95|1967.55|1967.55|1966.88|1966.88|0
1617102000000|2021-03-30 11:00:00|1967.06|1967.06|1966.27|1966.27|1967.47|1967.47|1966.06|1966.06|0
1617102300000|2021-03-30 11:05:00|1966.21|1966.21|1965.55|1965.55|1966.6|1966.6|1965.52|1965.52|0
1617102600000|2021-03-30 11:10:00|1965.5|1965.5|1964.7|1964.7|1965.5|1965.5|1964.7|1964.7|0
1617102900000|2021-03-30 11:15:00|1964.64|1964.64|1964.44|1964.44|1964.64|1964.64|1963.53|1963.53|0
1617103200000|2021-03-30 11:20:00|1964.46|1964.46|1964.32|1964.32|1964.86|1964.86|1964.14|1964.14|0
1617103500000|2021-03-30 11:25:00|1964.2|1964.2|1963.58|1963.58|1964.2|1964.2|1963.32|1963.32|0
1617103800000|2021-03-30 11:30:00|1964.05|1964.05|1963.41|1963.41|1964.35|1964.35|1963.31|1963.31|0
1617104100000|2021-03-30 11:35:00|1963.29|1963.29|1964|1964|1964.12|1964.12|1963.27|1963.27|0
1617104400000|2021-03-30 11:40:00|1963.9|1963.9|1964.48|1964.48|1964.48|1964.48|1963.51|1963.51|0
1617104700000|2021-03-30 11:45:00|1964.39|1964.39|1964.62|1964.62|1964.81|1964.81|1964.06|1964.06|0
1617105000000|2021-03-30 11:50:00|1964.55|1964.55|1964.8|1964.8|1964.9|1964.9|1963.98|1963.98|0
1617105300000|2021-03-30 11:55:00|1964.76|1964.76|1964.18|1964.18|1964.76|1964.76|1964.11|1964.11|0
1617105600000|2021-03-30 12:00:00|1964.12|1964.12|1963.67|1963.67|1964.12|1964.12|1963.67|1963.67|0
1617105900000|2021-03-30 12:05:00|1963.79|1963.79|1963.75|1963.75|1964.25|1964.25|1963.5|1963.5|0
1617106200000|2021-03-30 12:10:00|1963.84|1963.84|1963.94|1963.94|1964.06|1964.06|1963.67|1963.67|0
1617106500000|2021-03-30 12:15:00|1963.96|1963.96|1963.51|1963.51|1963.96|1963.96|1963.39|1963.39|0
1617106800000|2021-03-30 12:20:00|1963.39|1963.39|1962.99|1962.99|1963.86|1963.86|1962.92|1962.92|0
1617107100000|2021-03-30 12:25:00|1963.05|1963.05|1963.35|1963.35|1963.35|1963.35|1962.81|1962.81|0
1617107400000|2021-03-30 12:30:00|1963.38|1963.38|1962.3|1962.3|1963.57|1963.57|1962.23|1962.23|0
1617107700000|2021-03-30 12:35:00|1962.33|1962.33|1962.02|1962.02|1962.6|1962.6|1961.97|1961.97|0
1617108000000|2021-03-30 12:40:00|1961.96|1961.96|1961.83|1961.83|1962.03|1962.03|1961.43|1961.43|0
1617108300000|2021-03-30 12:45:00|1961.79|1961.79|1961.91|1961.91|1962.1|1962.1|1961.77|1961.77|0
1617108600000|2021-03-30 12:50:00|1961.98|1961.98|1962.36|1962.36|1962.99|1962.99|1961.65|1961.65|0
1617108900000|2021-03-30 12:55:00|1962.26|1962.26|1963.32|1963.32|1963.32|1963.32|1962.17|1962.17|0
1617109200000|2021-03-30 13:00:00|1963.2|1963.2|1962.22|1962.22|1963.32|1963.32|1962.11|1962.11|0
1617109500000|2021-03-30 13:05:00|1962.28|1962.28|1962.85|1962.85|1962.85|1962.85|1962.07|1962.07|0
1617109800000|2021-03-30 13:10:00|1962.73|1962.73|1962.77|1962.77|1962.94|1962.94|1961.84|1961.84|0
1617110100000|2021-03-30 13:15:00|1962.83|1962.83|1962.67|1962.67|1962.83|1962.83|1962.28|1962.28|0
1617110400000|2021-03-30 13:20:00|1962.61|1962.61|1963.87|1963.87|1963.99|1963.99|1962.61|1962.61|0
1617110700000|2021-03-30 13:25:00|1963.93|1963.93|1963.93|1963.93|1964.39|1964.39|1963.75|1963.75|0
1617111000000|2021-03-30 13:30:00|1964.23|1964.23|1963.03|1963.03|1964.75|1964.75|1962.91|1962.91|0
1617111300000|2021-03-30 13:35:00|1962.89|1962.89|1963.97|1963.97|1964.39|1964.39|1962.45|1962.45|0
1617111600000|2021-03-30 13:40:00|1964|1964|1963.19|1963.19|1964.24|1964.24|1963.15|1963.15|0
1617111900000|2021-03-30 13:45:00|1963.31|1963.31|1962.95|1962.95|1964.67|1964.67|1962.6|1962.6|0
1617112200000|2021-03-30 13:50:00|1963.05|1963.05|1965.61|1965.61|1965.86|1965.86|1962.52|1962.52|0
1617112500000|2021-03-30 13:55:00|1965.66|1965.66|1964.8|1964.8|1966.59|1966.59|1964.23|1964.23|0
1617112800000|2021-03-30 14:00:00|1964.85|1964.85|1965.24|1965.24|1966.03|1966.03|1964.85|1964.85|0
1617113100000|2021-03-30 14:05:00|1965.14|1965.14|1966.85|1966.85|1967|1967|1965.07|1965.07|0
1617113400000|2021-03-30 14:10:00|1966.79|1966.79|1967.79|1967.79|1967.9|1967.9|1966.61|1966.61|0
1617113700000|2021-03-30 14:15:00|1967.76|1967.76|1966.22|1966.22|1967.76|1967.76|1965.84|1965.84|0
1617114000000|2021-03-30 14:20:00|1966.16|1966.16|1965.13|1965.13|1966.16|1966.16|1964.29|1964.29|0
1617114300000|2021-03-30 14:25:00|1965.17|1965.17|1964.65|1964.65|1966.45|1966.45|1964.39|1964.39|0
1617114600000|2021-03-30 14:30:00|1964.7|1964.7|1963.51|1963.51|1964.89|1964.89|1963.51|1963.51|0
1617114900000|2021-03-30 14:35:00|1963.46|1963.46|1962.87|1962.87|1963.46|1963.46|1962.15|1962.15|0
1617115200000|2021-03-30 14:40:00|1962.91|1962.91|1966.42|1966.42|1966.72|1966.72|1962.89|1962.89|0
1617115500000|2021-03-30 14:45:00|1966.37|1966.37|1968.16|1968.16|1968.16|1968.16|1966.05|1966.05|0
1617115800000|2021-03-30 14:50:00|1968.03|1968.03|1966.4|1966.4|1968.18|1968.18|1966.23|1966.23|0
1617116100000|2021-03-30 14:55:00|1966.45|1966.45|1965.73|1965.73|1966.46|1966.46|1965.09|1965.09|0
1617116400000|2021-03-30 15:00:00|1965.77|1965.77|1967|1967|1967.25|1967.25|1965.77|1965.77|0
1617116700000|2021-03-30 15:05:00|1966.93|1966.93|1967.3|1967.3|1967.54|1967.54|1966.71|1966.71|0
1617117000000|2021-03-30 15:10:00|1967.42|1967.42|1966.26|1966.26|1967.42|1967.42|1965.63|1965.63|0
1617117300000|2021-03-30 15:15:00|1966.18|1966.18|1966.2|1966.2|1966.71|1966.71|1965.74|1965.74|0
1617117600000|2021-03-30 15:20:00|1966.16|1966.16|1963.89|1963.89|1966.35|1966.35|1963.81|1963.81|0
1617117900000|2021-03-30 15:25:00|1963.93|1963.93|1963.22|1963.22|1963.99|1963.99|1962.54|1962.54|0
1617174900000|2021-03-31 07:15:00|1947.95|1947.95|1945.94|1945.94|1948|1948|1944.83|1944.83|0
1617175200000|2021-03-31 07:20:00|1946.17|1946.17|1947.93|1947.93|1947.93|1947.93|1944.3|1944.3|0
1617175500000|2021-03-31 07:25:00|1948.12|1948.12|1947.76|1947.76|1948.93|1948.93|1947.14|1947.14|0
1617175800000|2021-03-31 07:30:00|1947.66|1947.66|1950.09|1950.09|1950.24|1950.24|1947.6|1947.6|0
1617176100000|2021-03-31 07:35:00|1950.12|1950.12|1956.51|1956.51|1958.19|1958.19|1950.12|1950.12|0
1617176400000|2021-03-31 07:40:00|1956.4|1956.4|1957.51|1957.51|1958.1|1958.1|1956.4|1956.4|0
1617176700000|2021-03-31 07:45:00|1957.65|1957.65|1959.3|1959.3|1959.59|1959.59|1957.65|1957.65|0
1617177000000|2021-03-31 07:50:00|1959.33|1959.33|1958.14|1958.14|1960.38|1960.38|1957.79|1957.79|0
1617177300000|2021-03-31 07:55:00|1958.08|1958.08|1956.01|1956.01|1958.08|1958.08|1955.71|1955.71|0
1617177600000|2021-03-31 08:00:00|1955.9|1955.9|1955.67|1955.67|1956.6|1956.6|1954.9|1954.9|0
1617177900000|2021-03-31 08:05:00|1955.55|1955.55|1954.28|1954.28|1955.55|1955.55|1954.09|1954.09|0
1617178200000|2021-03-31 08:10:00|1954.18|1954.18|1953.5|1953.5|1954.18|1954.18|1952.47|1952.47|0
1617178500000|2021-03-31 08:15:00|1953.26|1953.26|1951.54|1951.54|1953.43|1953.43|1951.54|1951.54|0
1617178800000|2021-03-31 08:20:00|1951.6|1951.6|1951.46|1951.46|1952.05|1952.05|1951.42|1951.42|0
1617179100000|2021-03-31 08:25:00|1951.82|1951.82|1950.02|1950.02|1951.99|1951.99|1950.02|1950.02|0
1617179400000|2021-03-31 08:30:00|1950.07|1950.07|1950.81|1950.81|1950.81|1950.81|1949.35|1949.35|0
1617179700000|2021-03-31 08:35:00|1950.58|1950.58|1948.99|1948.99|1950.58|1950.58|1948.67|1948.67|0
1617180000000|2021-03-31 08:40:00|1948.95|1948.95|1948.99|1948.99|1949.25|1949.25|1948.25|1948.25|0
1617180300000|2021-03-31 08:45:00|1948.88|1948.88|1950.63|1950.63|1950.76|1950.76|1948.71|1948.71|0
1617180600000|2021-03-31 08:50:00|1950.98|1950.98|1953.48|1953.48|1953.48|1953.48|1950.98|1950.98|0
1617180900000|2021-03-31 08:55:00|1953.41|1953.41|1954.74|1954.74|1955.07|1955.07|1953.3|1953.3|0
1617181200000|2021-03-31 09:00:00|1954.76|1954.76|1956.88|1956.88|1956.88|1956.88|1954.76|1954.76|0
1617181500000|2021-03-31 09:05:00|1957.05|1957.05|1957.5|1957.5|1958.01|1958.01|1956.74|1956.74|0
1617181800000|2021-03-31 09:10:00|1957.69|1957.69|1959.44|1959.44|1959.55|1959.55|1957.59|1957.59|0
1617182100000|2021-03-31 09:15:00|1959.08|1959.08|1960.42|1960.42|1961.15|1961.15|1958.83|1958.83|0
1617182400000|2021-03-31 09:20:00|1960.66|1960.66|1962.65|1962.65|1962.65|1962.65|1960.66|1960.66|0
1617182700000|2021-03-31 09:25:00|1962.76|1962.76|1962.77|1962.77|1963.14|1963.14|1962.13|1962.13|0
1617183000000|2021-03-31 09:30:00|1962.67|1962.67|1961.57|1961.57|1963.69|1963.69|1961.57|1961.57|0
1617183300000|2021-03-31 09:35:00|1961.34|1961.34|1962.74|1962.74|1963.12|1963.12|1961.34|1961.34|0
1617183600000|2021-03-31 09:40:00|1962.51|1962.51|1959.11|1959.11|1962.51|1962.51|1959.11|1959.11|0
1617183900000|2021-03-31 09:45:00|1958.94|1958.94|1959.05|1959.05|1959.57|1959.57|1958.83|1958.83|0
1617184200000|2021-03-31 09:50:00|1959.1|1959.1|1960|1960|1960.5|1960.5|1958.69|1958.69|0
1617184500000|2021-03-31 09:55:00|1960.12|1960.12|1959.22|1959.22|1960.12|1960.12|1958.91|1958.91|0
1617184800000|2021-03-31 10:00:00|1959.1|1959.1|1961.34|1961.34|1961.34|1961.34|1958.96|1958.96|0
1617185100000|2021-03-31 10:05:00|1961.4|1961.4|1962.03|1962.03|1963.59|1963.59|1961.4|1961.4|0
1617185400000|2021-03-31 10:10:00|1962.13|1962.13|1962.1|1962.1|1962.36|1962.36|1960.92|1960.92|0
1617185700000|2021-03-31 10:15:00|1962.22|1962.22|1962.65|1962.65|1962.85|1962.85|1961.59|1961.59|0
1617186000000|2021-03-31 10:20:00|1962.54|1962.54|1962.44|1962.44|1963.12|1963.12|1962.13|1962.13|0
1617186300000|2021-03-31 10:25:00|1962.53|1962.53|1962.67|1962.67|1962.75|1962.75|1960.96|1960.96|0
1617186600000|2021-03-31 10:30:00|1962.19|1962.19|1961.5|1961.5|1962.19|1962.19|1960.36|1960.36|0
1617186900000|2021-03-31 10:35:00|1961.62|1961.62|1962.43|1962.43|1962.81|1962.81|1961.29|1961.29|0
1617187200000|2021-03-31 10:40:00|1962.49|1962.49|1962.7|1962.7|1963.12|1963.12|1961.66|1961.66|0
1617187500000|2021-03-31 10:45:00|1962.58|1962.58|1962.55|1962.55|1963.41|1963.41|1962.47|1962.47|0
1617187800000|2021-03-31 10:50:00|1962.6|1962.6|1964.21|1964.21|1964.48|1964.48|1962.21|1962.21|0
1617188100000|2021-03-31 10:55:00|1964.23|1964.23|1965.17|1965.17|1965.37|1965.37|1964.23|1964.23|0
1617188400000|2021-03-31 11:00:00|1965.1|1965.1|1964.16|1964.16|1965.21|1965.21|1964.03|1964.03|0
1617188700000|2021-03-31 11:05:00|1964.04|1964.04|1962.99|1962.99|1964.31|1964.31|1962.99|1962.99|0
1617189000000|2021-03-31 11:10:00|1963.11|1963.11|1963.69|1963.69|1963.73|1963.73|1962.44|1962.44|0
1617189300000|2021-03-31 11:15:00|1963.66|1963.66|1964.99|1964.99|1964.99|1964.99|1963.47|1963.47|0
1617189600000|2021-03-31 11:20:00|1964.89|1964.89|1965.24|1965.24|1966.06|1966.06|1964.69|1964.69|0
1617189900000|2021-03-31 11:25:00|1965.46|1965.46|1964.09|1964.09|1965.46|1965.46|1963.91|1963.91|0
1617190200000|2021-03-31 11:30:00|1964.2|1964.2|1965.26|1965.26|1965.26|1965.26|1963.76|1963.76|0
1617190500000|2021-03-31 11:35:00|1965.49|1965.49|1967.3|1967.3|1967.3|1967.3|1965.49|1965.49|0
1617190800000|2021-03-31 11:40:00|1967.19|1967.19|1966.4|1966.4|1967.28|1967.28|1966.4|1966.4|0
1617191100000|2021-03-31 11:45:00|1966.46|1966.46|1967.61|1967.61|1967.61|1967.61|1966.46|1966.46|0
1617191400000|2021-03-31 11:50:00|1967.37|1967.37|1968.83|1968.83|1968.83|1968.83|1967.37|1967.37|0
1617191700000|2021-03-31 11:55:00|1968.72|1968.72|1968.36|1968.36|1968.76|1968.76|1967.77|1967.77|0
1617192000000|2021-03-31 12:00:00|1968.29|1968.29|1968.43|1968.43|1969.06|1969.06|1968.21|1968.21|0
1617192300000|2021-03-31 12:05:00|1968.35|1968.35|1967.22|1967.22|1968.57|1968.57|1967.04|1967.04|0
1617192600000|2021-03-31 12:10:00|1967.1|1967.1|1965.56|1965.56|1967.45|1967.45|1965.56|1965.56|0
1617192900000|2021-03-31 12:15:00|1965.49|1965.49|1965.62|1965.62|1965.69|1965.69|1964.91|1964.91|0
1617193200000|2021-03-31 12:20:00|1965.73|1965.73|1965.47|1965.47|1965.82|1965.82|1965.17|1965.17|0
1617193500000|2021-03-31 12:25:00|1965.53|1965.53|1966.02|1966.02|1966.14|1966.14|1965.32|1965.32|0
1617193800000|2021-03-31 12:30:00|1965.96|1965.96|1966.42|1966.42|1966.63|1966.63|1965.96|1965.96|0
1617194100000|2021-03-31 12:35:00|1966.54|1966.54|1966.53|1966.53|1967.11|1967.11|1966.31|1966.31|0
1617194400000|2021-03-31 12:40:00|1966.48|1966.48|1965.51|1965.51|1966.55|1966.55|1965.51|1965.51|0
1617194700000|2021-03-31 12:45:00|1965.45|1965.45|1964.08|1964.08|1965.51|1965.51|1964.08|1964.08|0
1617195000000|2021-03-31 12:50:00|1964.12|1964.12|1962.92|1962.92|1964.21|1964.21|1962.8|1962.8|0
1617195300000|2021-03-31 12:55:00|1962.81|1962.81|1962.41|1962.41|1963.21|1963.21|1962.08|1962.08|0
1617195600000|2021-03-31 13:00:00|1962.26|1962.26|1961.03|1961.03|1962.26|1962.26|1960.6|1960.6|0
1617195900000|2021-03-31 13:05:00|1960.82|1960.82|1959.82|1959.82|1960.88|1960.88|1959.72|1959.72|0
1617196200000|2021-03-31 13:10:00|1959.92|1959.92|1960.68|1960.68|1961.23|1961.23|1959.73|1959.73|0
1617196500000|2021-03-31 13:15:00|1960.61|1960.61|1961.27|1961.27|1961.63|1961.63|1960.4|1960.4|0
1617196800000|2021-03-31 13:20:00|1961.16|1961.16|1961.71|1961.71|1962.54|1962.54|1961.11|1961.11|0
1617197100000|2021-03-31 13:25:00|1961.73|1961.73|1960.9|1960.9|1961.83|1961.83|1960.78|1960.78|0
1617197400000|2021-03-31 13:30:00|1960.79|1960.79|1960.28|1960.28|1961.79|1961.79|1960.04|1960.04|0
1617197700000|2021-03-31 13:35:00|1960.34|1960.34|1961.41|1961.41|1961.44|1961.44|1959.79|1959.79|0
1617198000000|2021-03-31 13:40:00|1961.5|1961.5|1962|1962|1962.46|1962.46|1960.94|1960.94|0
1617198300000|2021-03-31 13:45:00|1961.97|1961.97|1963.17|1963.17|1963.53|1963.53|1961.82|1961.82|0
1617198600000|2021-03-31 13:50:00|1963.11|1963.11|1965.63|1965.63|1965.63|1965.63|1963.11|1963.11|0
1617198900000|2021-03-31 13:55:00|1965.51|1965.51|1966.75|1966.75|1967.04|1967.04|1965.51|1965.51|0
1617199200000|2021-03-31 14:00:00|1966.63|1966.63|1967.58|1967.58|1968.18|1968.18|1966.34|1966.34|0
1617199500000|2021-03-31 14:05:00|1967.41|1967.41|1971.09|1971.09|1971.09|1971.09|1966.81|1966.81|0
1617199800000|2021-03-31 14:10:00|1971.15|1971.15|1969.87|1969.87|1971.7|1971.7|1969.37|1969.37|0
1617200100000|2021-03-31 14:15:00|1969.77|1969.77|1970.61|1970.61|1970.61|1970.61|1969|1969|0
1617200400000|2021-03-31 14:20:00|1970.63|1970.63|1971.58|1971.58|1972.13|1972.13|1970.63|1970.63|0
1617200700000|2021-03-31 14:25:00|1971.65|1971.65|1971.22|1971.22|1972.92|1972.92|1971.22|1971.22|0
1617201000000|2021-03-31 14:30:00|1971.16|1971.16|1970.03|1970.03|1971.78|1971.78|1969.77|1969.77|0
1617201300000|2021-03-31 14:35:00|1969.97|1969.97|1968.39|1968.39|1970.42|1970.42|1968.39|1968.39|0
1617201600000|2021-03-31 14:40:00|1968.27|1968.27|1968.35|1968.35|1968.79|1968.79|1967.77|1967.77|0
1617201900000|2021-03-31 14:45:00|1968.24|1968.24|1971.94|1971.94|1972.06|1972.06|1968.24|1968.24|0
1617202200000|2021-03-31 14:50:00|1972|1972|1970.56|1970.56|1972.06|1972.06|1970.27|1970.27|0
1617202500000|2021-03-31 14:55:00|1970.52|1970.52|1969.68|1969.68|1971.11|1971.11|1969.68|1969.68|0
1617202800000|2021-03-31 15:00:00|1969.46|1969.46|1970.2|1970.2|1970.2|1970.2|1968.7|1968.7|0
1617203100000|2021-03-31 15:05:00|1970.26|1970.26|1971.67|1971.67|1971.79|1971.79|1969.79|1969.79|0
1617203400000|2021-03-31 15:10:00|1971.57|1971.57|1973.32|1973.32|1973.56|1973.56|1971.45|1971.45|0
1617203700000|2021-03-31 15:15:00|1973.44|1973.44|1974.05|1974.05|1974.52|1974.52|1973.24|1973.24|0
1617204000000|2021-03-31 15:20:00|1973.94|1973.94|1974.09|1974.09|1974.42|1974.42|1972.72|1972.72|0
1617204300000|2021-03-31 15:25:00|1974.05|1974.05|1972.05|1972.05|1974.46|1974.46|1971.25|1971.25|0
1617261300000|2021-04-01 07:15:00|1976.58|1976.58|1975.89|1975.89|1977.62|1977.62|1975.67|1975.67|0
1617261600000|2021-04-01 07:20:00|1975.83|1975.83|1979.84|1979.84|1979.84|1979.84|1975.51|1975.51|0
1617261900000|2021-04-01 07:25:00|1979.92|1979.92|1979.88|1979.88|1981.19|1981.19|1979.36|1979.36|0
1617262200000|2021-04-01 07:30:00|1979.66|1979.66|1980.03|1980.03|1980.23|1980.23|1978.57|1978.57|0
1617262500000|2021-04-01 07:35:00|1980.38|1980.38|1978.31|1978.31|1980.84|1980.84|1978.16|1978.16|0
1617262800000|2021-04-01 07:40:00|1978.25|1978.25|1979.92|1979.92|1980.28|1980.28|1977.9|1977.9|0
1617263100000|2021-04-01 07:45:00|1979.97|1979.97|1979.95|1979.95|1980.81|1980.81|1979.34|1979.34|0
1617263400000|2021-04-01 07:50:00|1980.19|1980.19|1982.9|1982.9|1982.9|1982.9|1979.94|1979.94|0
1617263700000|2021-04-01 07:55:00|1982.79|1982.79|1982.26|1982.26|1983.54|1983.54|1981.65|1981.65|0
1617264000000|2021-04-01 08:00:00|1982.3|1982.3|1982.37|1982.37|1982.82|1982.82|1981.19|1981.19|0
1617264300000|2021-04-01 08:05:00|1982.31|1982.31|1981.84|1981.84|1983.3|1983.3|1981.84|1981.84|0
1617264600000|2021-04-01 08:10:00|1981.89|1981.89|1982.01|1982.01|1982.12|1982.12|1980.76|1980.76|0
1617264900000|2021-04-01 08:15:00|1982.07|1982.07|1982.25|1982.25|1982.4|1982.4|1981.43|1981.43|0
1617265200000|2021-04-01 08:20:00|1982.31|1982.31|1982.03|1982.03|1983.56|1983.56|1981.82|1981.82|0
1617265500000|2021-04-01 08:25:00|1982.36|1982.36|1984.38|1984.38|1984.38|1984.38|1982.36|1982.36|0
1617265800000|2021-04-01 08:30:00|1984.47|1984.47|1984.45|1984.45|1985.71|1985.71|1984.16|1984.16|0
1617266100000|2021-04-01 08:35:00|1984.27|1984.27|1983.9|1983.9|1984.95|1984.95|1983.9|1983.9|0
1617266400000|2021-04-01 08:40:00|1983.87|1983.87|1985.82|1985.82|1985.82|1985.82|1983.87|1983.87|0
1617266700000|2021-04-01 08:45:00|1985.86|1985.86|1985.38|1985.38|1985.86|1985.86|1985.03|1985.03|0
1617267000000|2021-04-01 08:50:00|1985.47|1985.47|1986.49|1986.49|1986.63|1986.63|1985.11|1985.11|0
1617267300000|2021-04-01 08:55:00|1986.55|1986.55|1988.58|1988.58|1988.79|1988.79|1986.55|1986.55|0
1617267600000|2021-04-01 09:00:00|1988.5|1988.5|1989.49|1989.49|1989.61|1989.61|1988.5|1988.5|0
1617267900000|2021-04-01 09:05:00|1989.38|1989.38|1991.94|1991.94|1991.94|1991.94|1988.76|1988.76|0
1617268200000|2021-04-01 09:10:00|1991.72|1991.72|1989.21|1989.21|1991.72|1991.72|1989.21|1989.21|0
1617268500000|2021-04-01 09:15:00|1989.14|1989.14|1988.85|1988.85|1989.44|1989.44|1988.81|1988.81|0
1617268800000|2021-04-01 09:20:00|1988.78|1988.78|1988.34|1988.34|1989.1|1989.1|1988.14|1988.14|0
1617269100000|2021-04-01 09:25:00|1988.3|1988.3|1988.35|1988.35|1989.03|1989.03|1988.13|1988.13|0
1617269400000|2021-04-01 09:30:00|1988.38|1988.38|1989.48|1989.48|1989.5|1989.5|1988.19|1988.19|0
1617269700000|2021-04-01 09:35:00|1989.4|1989.4|1990.71|1990.71|1990.83|1990.83|1989.07|1989.07|0
1617270000000|2021-04-01 09:40:00|1990.74|1990.74|1990.93|1990.93|1990.93|1990.93|1990.45|1990.45|0
1617270300000|2021-04-01 09:45:00|1991.03|1991.03|1991.85|1991.85|1991.89|1991.89|1990.67|1990.67|0
1617270600000|2021-04-01 09:50:00|1991.95|1991.95|1991|1991|1991.95|1991.95|1990.98|1990.98|0
1617270900000|2021-04-01 09:55:00|1990.97|1990.97|1990.26|1990.26|1991.15|1991.15|1990.26|1990.26|0
1617271200000|2021-04-01 10:00:00|1990.15|1990.15|1989.93|1989.93|1990.19|1990.19|1989.64|1989.64|0
1617271500000|2021-04-01 10:05:00|1989.9|1989.9|1991.14|1991.14|1991.17|1991.17|1989.86|1989.86|0
1617271800000|2021-04-01 10:10:00|1991.2|1991.2|1991.44|1991.44|1991.68|1991.68|1991.15|1991.15|0
1617272100000|2021-04-01 10:15:00|1991.37|1991.37|1991.75|1991.75|1991.86|1991.86|1990.98|1990.98|0
1617272400000|2021-04-01 10:20:00|1991.92|1991.92|1991.24|1991.24|1992|1992|1991.12|1991.12|0
1617272700000|2021-04-01 10:25:00|1991.12|1991.12|1990.47|1990.47|1991.48|1991.48|1990.47|1990.47|0
1617273000000|2021-04-01 10:30:00|1990.42|1990.42|1987.66|1987.66|1990.42|1990.42|1987.66|1987.66|0
1617273300000|2021-04-01 10:35:00|1987.54|1987.54|1987.85|1987.85|1987.95|1987.95|1987.12|1987.12|0
1617273600000|2021-04-01 10:40:00|1987.67|1987.67|1986.95|1986.95|1987.75|1987.75|1986.89|1986.89|0
1617273900000|2021-04-01 10:45:00|1986.89|1986.89|1987.15|1987.15|1987.78|1987.78|1986.89|1986.89|0
1617274200000|2021-04-01 10:50:00|1987.04|1987.04|1987.07|1987.07|1987.21|1987.21|1986.85|1986.85|0
1617274500000|2021-04-01 10:55:00|1987.02|1987.02|1986.76|1986.76|1987.36|1987.36|1986.75|1986.75|0
1617274800000|2021-04-01 11:00:00|1986.85|1986.85|1987.54|1987.54|1987.96|1987.96|1986.74|1986.74|0
1617275100000|2021-04-01 11:05:00|1987.48|1987.48|1988.03|1988.03|1988.03|1988.03|1987.1|1987.1|0
1617275400000|2021-04-01 11:10:00|1988.14|1988.14|1987.54|1987.54|1988.19|1988.19|1987.54|1987.54|0
1617275700000|2021-04-01 11:15:00|1987.48|1987.48|1988.21|1988.21|1988.25|1988.25|1987.29|1987.29|0
1617276000000|2021-04-01 11:20:00|1988.15|1988.15|1987.95|1987.95|1988.84|1988.84|1987.95|1987.95|0
1617276300000|2021-04-01 11:25:00|1987.84|1987.84|1987.48|1987.48|1987.92|1987.92|1987.09|1987.09|0
1617276600000|2021-04-01 11:30:00|1987.42|1987.42|1988.16|1988.16|1988.16|1988.16|1987.42|1987.42|0
1617276900000|2021-04-01 11:35:00|1988.1|1988.1|1989|1989|1989|1989|1987.92|1987.92|0
1617277200000|2021-04-01 11:40:00|1988.94|1988.94|1988.42|1988.42|1988.94|1988.94|1988.42|1988.42|0
1617277500000|2021-04-01 11:45:00|1988.4|1988.4|1988.23|1988.23|1988.53|1988.53|1987.73|1987.73|0
1617277800000|2021-04-01 11:50:00|1988.18|1988.18|1988.11|1988.11|1988.23|1988.23|1987.41|1987.41|0
1617278100000|2021-04-01 11:55:00|1988.04|1988.04|1988.46|1988.46|1989.28|1989.28|1988.04|1988.04|0
1617278400000|2021-04-01 12:00:00|1988.58|1988.58|1988.82|1988.82|1989.24|1989.24|1988.55|1988.55|0
1617278700000|2021-04-01 12:05:00|1988.77|1988.77|1988.72|1988.72|1989.22|1989.22|1988.32|1988.32|0
1617279000000|2021-04-01 12:10:00|1988.66|1988.66|1989.25|1989.25|1989.49|1989.49|1988.6|1988.6|0
1617279300000|2021-04-01 12:15:00|1989.54|1989.54|1989.47|1989.47|1989.72|1989.72|1989.34|1989.34|0
1617279600000|2021-04-01 12:20:00|1989.35|1989.35|1989.86|1989.86|1990.17|1990.17|1989.3|1989.3|0
1617279900000|2021-04-01 12:25:00|1989.62|1989.62|1990.36|1990.36|1990.61|1990.61|1989.62|1989.62|0
1617280200000|2021-04-01 12:30:00|1990.49|1990.49|1989.24|1989.24|1990.74|1990.74|1989.24|1989.24|0
1617280500000|2021-04-01 12:35:00|1989.3|1989.3|1989.99|1989.99|1990.95|1990.95|1989.3|1989.3|0
1617280800000|2021-04-01 12:40:00|1989.87|1989.87|1990.74|1990.74|1990.82|1990.82|1989.81|1989.81|0
1617281100000|2021-04-01 12:45:00|1990.68|1990.68|1989.94|1989.94|1990.8|1990.8|1989.43|1989.43|0
1617281400000|2021-04-01 12:50:00|1989.87|1989.87|1990.71|1990.71|1990.79|1990.79|1989.67|1989.67|0
1617281700000|2021-04-01 12:55:00|1990.65|1990.65|1990.77|1990.77|1991.09|1991.09|1990.46|1990.46|0
1617282000000|2021-04-01 13:00:00|1990.81|1990.81|1990.26|1990.26|1990.81|1990.81|1989.38|1989.38|0
1617282300000|2021-04-01 13:05:00|1990.14|1990.14|1990.16|1990.16|1990.29|1990.29|1989.31|1989.31|0
1617282600000|2021-04-01 13:10:00|1990.23|1990.23|1990.55|1990.55|1991.2|1991.2|1989.89|1989.89|0
1617282900000|2021-04-01 13:15:00|1990.77|1990.77|1991.76|1991.76|1991.76|1991.76|1990.75|1990.75|0
1617283200000|2021-04-01 13:20:00|1991.86|1991.86|1991.01|1991.01|1992.52|1992.52|1991.01|1991.01|0
1617283500000|2021-04-01 13:25:00|1990.89|1990.89|1991.14|1991.14|1991.37|1991.37|1990.82|1990.82|0
1617283800000|2021-04-01 13:30:00|1991.11|1991.11|1994.79|1994.79|1994.79|1994.79|1990.11|1990.11|0
1617284100000|2021-04-01 13:35:00|1994.67|1994.67|1998.21|1998.21|1998.65|1998.65|1994.55|1994.55|0
1617284400000|2021-04-01 13:40:00|1998.57|1998.57|2000.89|2000.89|2001.26|2001.26|1998.36|1998.36|0
1617284700000|2021-04-01 13:45:00|2000.96|2000.96|2001.41|2001.41|2003.1|2003.1|2000.96|2000.96|0
1617285000000|2021-04-01 13:50:00|2001.35|2001.35|2002.78|2002.78|2003.19|2003.19|2001.17|2001.17|0
1617285300000|2021-04-01 13:55:00|2002.6|2002.6|2003.58|2003.58|2004.29|2004.29|2001.97|2001.97|0
1617285600000|2021-04-01 14:00:00|2003.64|2003.64|2000.81|2000.81|2004.19|2004.19|2000.58|2000.58|0
1617285900000|2021-04-01 14:05:00|2000.76|2000.76|2000.36|2000.36|2000.89|2000.89|1998.98|1998.98|0
1617286200000|2021-04-01 14:10:00|2000.43|2000.43|2003.36|2003.36|2003.41|2003.41|2000.43|2000.43|0
1617286500000|2021-04-01 14:15:00|2003.18|2003.18|2005.73|2005.73|2005.89|2005.89|2003.18|2003.18|0
1617286800000|2021-04-01 14:20:00|2005.9|2005.9|2008.35|2008.35|2008.35|2008.35|2005.75|2005.75|0
1617287100000|2021-04-01 14:25:00|2008.54|2008.54|2010.29|2010.29|2010.47|2010.47|2008.54|2008.54|0
1617287400000|2021-04-01 14:30:00|2010.37|2010.37|2010.01|2010.01|2010.66|2010.66|2009.54|2009.54|0
1617287700000|2021-04-01 14:35:00|2010.07|2010.07|2011.36|2011.36|2011.51|2011.51|2010.07|2010.07|0
1617288000000|2021-04-01 14:40:00|2011.43|2011.43|2010.57|2010.57|2011.43|2011.43|2010.33|2010.33|0
1617288300000|2021-04-01 14:45:00|2010.65|2010.65|2009.08|2009.08|2010.73|2010.73|2009.08|2009.08|0
1617288600000|2021-04-01 14:50:00|2009.02|2009.02|2007.8|2007.8|2009.65|2009.65|2007.3|2007.3|0
1617288900000|2021-04-01 14:55:00|2007.75|2007.75|2006.98|2006.98|2007.75|2007.75|2006.29|2006.29|0
1617289200000|2021-04-01 15:00:00|2007.28|2007.28|2008.78|2008.78|2009.5|2009.5|2007.19|2007.19|0
1617289500000|2021-04-01 15:05:00|2008.89|2008.89|2007.51|2007.51|2009.33|2009.33|2006.59|2006.59|0
1617289800000|2021-04-01 15:10:00|2007.41|2007.41|2008.16|2008.16|2008.58|2008.58|2007.13|2007.13|0
1617290100000|2021-04-01 15:15:00|2008.18|2008.18|2008.05|2008.05|2008.42|2008.42|2007.53|2007.53|0
1617290400000|2021-04-01 15:20:00|2008.08|2008.08|2009.65|2009.65|2010.1|2010.1|2007.96|2007.96|0
1617290700000|2021-04-01 15:25:00|2009.67|2009.67|2010.43|2010.43|2010.64|2010.64|2009.5|2009.5|0
1617696900000|2021-04-06 08:15:00|2014.67|2014.67|2011.21|2011.21|2014.67|2014.67|2011.21|2011.21|0
1617697200000|2021-04-06 08:20:00|2011.18|2011.18|2009.47|2009.47|2011.29|2011.29|2009.43|2009.43|0
1617697500000|2021-04-06 08:25:00|2009.3|2009.3|2009.49|2009.49|2009.51|2009.51|2008.36|2008.36|0
1617697800000|2021-04-06 08:30:00|2009.2|2009.2|2008.35|2008.35|2009.4|2009.4|2008.35|2008.35|0
1617698100000|2021-04-06 08:35:00|2008.24|2008.24|2009.95|2009.95|2010.07|2010.07|2007.94|2007.94|0
1617698400000|2021-04-06 08:40:00|2009.98|2009.98|2012.21|2012.21|2012.27|2012.27|2009.94|2009.94|0
1617698700000|2021-04-06 08:45:00|2012.51|2012.51|2013.68|2013.68|2013.68|2013.68|2012.51|2012.51|0
1617699000000|2021-04-06 08:50:00|2013.62|2013.62|2014.2|2014.2|2014.46|2014.46|2013.45|2013.45|0
1617699300000|2021-04-06 08:55:00|2014.24|2014.24|2013.46|2013.46|2014.44|2014.44|2013.09|2013.09|0
1617699600000|2021-04-06 09:00:00|2013.56|2013.56|2013.9|2013.9|2014.53|2014.53|2013.56|2013.56|0
1617699900000|2021-04-06 09:05:00|2014.01|2014.01|2012.91|2012.91|2014.21|2014.21|2012.74|2012.74|0
1617700200000|2021-04-06 09:10:00|2012.85|2012.85|2013.71|2013.71|2014.15|2014.15|2012.59|2012.59|0
1617700500000|2021-04-06 09:15:00|2013.6|2013.6|2013.48|2013.48|2014.48|2014.48|2013.44|2013.44|0
1617700800000|2021-04-06 09:20:00|2013.37|2013.37|2012.15|2012.15|2013.37|2013.37|2012.1|2012.1|0
1617701100000|2021-04-06 09:25:00|2012.09|2012.09|2012.32|2012.32|2012.65|2012.65|2011.89|2011.89|0
1617701400000|2021-04-06 09:30:00|2012.34|2012.34|2013.26|2013.26|2013.38|2013.38|2012.23|2012.23|0
1617701700000|2021-04-06 09:35:00|2013.16|2013.16|2014.63|2014.63|2015.13|2015.13|2013.16|2013.16|0
1617702000000|2021-04-06 09:40:00|2014.67|2014.67|2014.8|2014.8|2015.47|2015.47|2014.06|2014.06|0
1617702300000|2021-04-06 09:45:00|2014.84|2014.84|2014.42|2014.42|2015.5|2015.5|2014.42|2014.42|0
1617702600000|2021-04-06 09:50:00|2014.31|2014.31|2012.06|2012.06|2014.31|2014.31|2012.06|2012.06|0
1617702900000|2021-04-06 09:55:00|2012.09|2012.09|2011.94|2011.94|2012.2|2012.2|2011.49|2011.49|0
1617703200000|2021-04-06 10:00:00|2011.86|2011.86|2013.33|2013.33|2013.82|2013.82|2011.86|2011.86|0
1617703500000|2021-04-06 10:05:00|2013.36|2013.36|2013.71|2013.71|2013.86|2013.86|2013.33|2013.33|0
1617703800000|2021-04-06 10:10:00|2013.68|2013.68|2012.66|2012.66|2013.91|2013.91|2012.66|2012.66|0
1617704100000|2021-04-06 10:15:00|2012.76|2012.76|2011.33|2011.33|2012.76|2012.76|2011.2|2011.2|0
1617704400000|2021-04-06 10:20:00|2011.45|2011.45|2011.25|2011.25|2011.57|2011.57|2010.94|2010.94|0
1617704700000|2021-04-06 10:25:00|2011.23|2011.23|2011.65|2011.65|2011.99|2011.99|2011.05|2011.05|0
1617705000000|2021-04-06 10:30:00|2011.69|2011.69|2012.76|2012.76|2012.76|2012.76|2011.47|2011.47|0
1617705300000|2021-04-06 10:35:00|2012.85|2012.85|2013.5|2013.5|2013.55|2013.55|2012.58|2012.58|0
1617705600000|2021-04-06 10:40:00|2013.44|2013.44|2013.2|2013.2|2013.51|2013.51|2012.92|2012.92|0
1617705900000|2021-04-06 10:45:00|2013.23|2013.23|2013.72|2013.72|2013.96|2013.96|2012.95|2012.95|0
1617706200000|2021-04-06 10:50:00|2013.63|2013.63|2014.94|2014.94|2014.94|2014.94|2013.63|2013.63|0
1617706500000|2021-04-06 10:55:00|2014.81|2014.81|2014.42|2014.42|2014.81|2014.81|2014.22|2014.22|0
1617706800000|2021-04-06 11:00:00|2014.48|2014.48|2014.01|2014.01|2014.66|2014.66|2014.01|2014.01|0
1617707100000|2021-04-06 11:05:00|2013.93|2013.93|2013.36|2013.36|2013.95|2013.95|2013.36|2013.36|0
1617707400000|2021-04-06 11:10:00|2013.43|2013.43|2015.47|2015.47|2015.47|2015.47|2013.3|2013.3|0
1617707700000|2021-04-06 11:15:00|2015.43|2015.43|2016.07|2016.07|2016.13|2016.13|2015.24|2015.24|0
1617708000000|2021-04-06 11:20:00|2016.09|2016.09|2017.11|2017.11|2017.23|2017.23|2016.09|2016.09|0
1617708300000|2021-04-06 11:25:00|2017.03|2017.03|2016.13|2016.13|2017.09|2017.09|2016.1|2016.1|0
1617708600000|2021-04-06 11:30:00|2016.3|2016.3|2015.18|2015.18|2016.73|2016.73|2015.06|2015.06|0
1617708900000|2021-04-06 11:35:00|2015.07|2015.07|2014.73|2014.73|2015.2|2015.2|2014.6|2014.6|0
1617709200000|2021-04-06 11:40:00|2014.79|2014.79|2016.59|2016.59|2016.74|2016.74|2014.69|2014.69|0
1617709500000|2021-04-06 11:45:00|2016.7|2016.7|2017.68|2017.68|2017.79|2017.79|2016.49|2016.49|0
1617709800000|2021-04-06 11:50:00|2017.74|2017.74|2017.52|2017.52|2018.16|2018.16|2017.21|2017.21|0
1617710100000|2021-04-06 11:55:00|2017.64|2017.64|2018.02|2018.02|2018.07|2018.07|2017.34|2017.34|0
1617710400000|2021-04-06 12:00:00|2018.04|2018.04|2017.89|2017.89|2018.38|2018.38|2017.87|2017.87|0
1617710700000|2021-04-06 12:05:00|2017.84|2017.84|2017.66|2017.66|2018.41|2018.41|2017.3|2017.3|0
1617711000000|2021-04-06 12:10:00|2017.73|2017.73|2017.3|2017.3|2018.01|2018.01|2017.07|2017.07|0
1617711300000|2021-04-06 12:15:00|2017.33|2017.33|2018.58|2018.58|2018.61|2018.61|2017.33|2017.33|0
1617711600000|2021-04-06 12:20:00|2018.55|2018.55|2019.13|2019.13|2019.21|2019.21|2018.5|2018.5|0
1617711900000|2021-04-06 12:25:00|2019.25|2019.25|2019|2019|2019.25|2019.25|2018.53|2018.53|0
1617712200000|2021-04-06 12:30:00|2019.03|2019.03|2019.6|2019.6|2019.83|2019.83|2018.93|2018.93|0
1617712500000|2021-04-06 12:35:00|2019.63|2019.63|2019.15|2019.15|2019.91|2019.91|2018.7|2018.7|0
1617712800000|2021-04-06 12:40:00|2019.1|2019.1|2018.9|2018.9|2019.53|2019.53|2018.76|2018.76|0
1617713100000|2021-04-06 12:45:00|2018.86|2018.86|2019.15|2019.15|2019.15|2019.15|2018.4|2018.4|0
1617713400000|2021-04-06 12:50:00|2019.18|2019.18|2018.7|2018.7|2019.27|2019.27|2018.52|2018.52|0
1617713700000|2021-04-06 12:55:00|2018.79|2018.79|2018.12|2018.12|2018.93|2018.93|2017.84|2017.84|0
1617714000000|2021-04-06 13:00:00|2018.06|2018.06|2017.34|2017.34|2018.06|2018.06|2017.12|2017.12|0
1617714300000|2021-04-06 13:05:00|2017.45|2017.45|2017.18|2017.18|2017.84|2017.84|2017.18|2017.18|0
1617714600000|2021-04-06 13:10:00|2017.29|2017.29|2016.77|2016.77|2017.75|2017.75|2016.68|2016.68|0
1617714900000|2021-04-06 13:15:00|2016.79|2016.79|2016.86|2016.86|2017.04|2017.04|2016.4|2016.4|0
1617715200000|2021-04-06 13:20:00|2016.75|2016.75|2016.06|2016.06|2016.75|2016.75|2016.06|2016.06|0
1617715500000|2021-04-06 13:25:00|2015.88|2015.88|2016.38|2016.38|2016.4|2016.4|2015.83|2015.83|0
1617715800000|2021-04-06 13:30:00|2016.32|2016.32|2016.22|2016.22|2017.57|2017.57|2015.68|2015.68|0
1617716100000|2021-04-06 13:35:00|2016.41|2016.41|2017.48|2017.48|2017.58|2017.58|2016.02|2016.02|0
1617716400000|2021-04-06 13:40:00|2017.51|2017.51|2015.51|2015.51|2017.51|2017.51|2014.71|2014.71|0
1617716700000|2021-04-06 13:45:00|2015.57|2015.57|2015.68|2015.68|2016.44|2016.44|2015.38|2015.38|0
1617717000000|2021-04-06 13:50:00|2015.44|2015.44|2016.53|2016.53|2016.65|2016.65|2015.29|2015.29|0
1617717300000|2021-04-06 13:55:00|2016.35|2016.35|2018.91|2018.91|2018.91|2018.91|2016.24|2016.24|0
1617717600000|2021-04-06 14:00:00|2018.98|2018.98|2022.04|2022.04|2022.04|2022.04|2018.98|2018.98|0
1617717900000|2021-04-06 14:05:00|2022.17|2022.17|2021.66|2021.66|2022.26|2022.26|2020.47|2020.47|0
1617718200000|2021-04-06 14:10:00|2021.56|2021.56|2021.79|2021.79|2021.93|2021.93|2020.82|2020.82|0
1617718500000|2021-04-06 14:15:00|2021.67|2021.67|2021.3|2021.3|2022.02|2022.02|2021.02|2021.02|0
1617718800000|2021-04-06 14:20:00|2021.36|2021.36|2021.84|2021.84|2022.62|2022.62|2021.32|2021.32|0
1617719100000|2021-04-06 14:25:00|2021.74|2021.74|2020.56|2020.56|2021.74|2021.74|2020.55|2020.55|0
1617719400000|2021-04-06 14:30:00|2020.62|2020.62|2021.11|2021.11|2021.4|2021.4|2020.34|2020.34|0
1617719700000|2021-04-06 14:35:00|2021.17|2021.17|2020.85|2020.85|2021.71|2021.71|2020.71|2020.71|0
1617720000000|2021-04-06 14:40:00|2020.91|2020.91|2022.31|2022.31|2022.41|2022.41|2020.71|2020.71|0
1617720300000|2021-04-06 14:45:00|2022.33|2022.33|2021.47|2021.47|2022.64|2022.64|2021.29|2021.29|0
1617720600000|2021-04-06 14:50:00|2021.39|2021.39|2022.54|2022.54|2022.62|2022.62|2020.37|2020.37|0
1617720900000|2021-04-06 14:55:00|2022.48|2022.48|2024.85|2024.85|2024.94|2024.94|2022.4|2022.4|0
1617721200000|2021-04-06 15:00:00|2024.81|2024.81|2024.79|2024.79|2024.81|2024.81|2023.84|2023.84|0
1617721500000|2021-04-06 15:05:00|2024.85|2024.85|2025.47|2025.47|2025.47|2025.47|2023.76|2023.76|0
1617721800000|2021-04-06 15:10:00|2025.42|2025.42|2025.34|2025.34|2025.88|2025.88|2025.34|2025.34|0
1617722100000|2021-04-06 15:15:00|2025.36|2025.36|2025.7|2025.7|2025.78|2025.78|2024.74|2024.74|0
1617722400000|2021-04-06 15:20:00|2025.76|2025.76|2025.46|2025.46|2026.29|2026.29|2025.41|2025.41|0
1617722700000|2021-04-06 15:25:00|2025.49|2025.49|2025.4|2025.4|2025.68|2025.68|2023.63|2023.63|0
1617783300000|2021-04-07 08:15:00|2031.05|2031.05|2032.24|2032.24|2032.24|2032.24|2030.75|2030.75|0
1617783600000|2021-04-07 08:20:00|2032.36|2032.36|2032.06|2032.06|2033.32|2033.32|2031.78|2031.78|0
1617783900000|2021-04-07 08:25:00|2032.12|2032.12|2032.65|2032.65|2032.81|2032.81|2032.06|2032.06|0
1617784200000|2021-04-07 08:30:00|2032.77|2032.77|2033.63|2033.63|2034.02|2034.02|2032.15|2032.15|0
1617784500000|2021-04-07 08:35:00|2033.81|2033.81|2036.65|2036.65|2036.65|2036.65|2033.71|2033.71|0
1617784800000|2021-04-07 08:40:00|2036.67|2036.67|2038.42|2038.42|2038.42|2038.42|2036.64|2036.64|0
1617785100000|2021-04-07 08:45:00|2038.32|2038.32|2038.13|2038.13|2038.74|2038.74|2038.07|2038.07|0
1617785400000|2021-04-07 08:50:00|2038.16|2038.16|2039.29|2039.29|2039.29|2039.29|2037.62|2037.62|0
1617785700000|2021-04-07 08:55:00|2039.4|2039.4|2039.4|2039.4|2040.03|2040.03|2039.13|2039.13|0
1617786000000|2021-04-07 09:00:00|2039.28|2039.28|2040.35|2040.35|2040.35|2040.35|2038.6|2038.6|0
1617786300000|2021-04-07 09:05:00|2040.47|2040.47|2040.26|2040.26|2042.09|2042.09|2040.24|2040.24|0
1617786600000|2021-04-07 09:10:00|2040.09|2040.09|2038.81|2038.81|2040.09|2040.09|2038.57|2038.57|0
1617786900000|2021-04-07 09:15:00|2038.71|2038.71|2040.84|2040.84|2040.91|2040.91|2038.52|2038.52|0
1617787200000|2021-04-07 09:20:00|2040.8|2040.8|2042.49|2042.49|2042.99|2042.99|2040.57|2040.57|0
1617787500000|2021-04-07 09:25:00|2042.38|2042.38|2045.6|2045.6|2045.66|2045.66|2042.3|2042.3|0
1617787800000|2021-04-07 09:30:00|2045.47|2045.47|2041.37|2041.37|2045.47|2045.47|2041.16|2041.16|0
1617788100000|2021-04-07 09:35:00|2041.19|2041.19|2042.84|2042.84|2043.17|2043.17|2041.19|2041.19|0
1617788400000|2021-04-07 09:40:00|2042.78|2042.78|2043.4|2043.4|2043.71|2043.71|2042.4|2042.4|0
1617788700000|2021-04-07 09:45:00|2043.51|2043.51|2043.84|2043.84|2044.42|2044.42|2043.44|2043.44|0
1617789000000|2021-04-07 09:50:00|2043.89|2043.89|2046.39|2046.39|2046.67|2046.67|2043.89|2043.89|0
1617789300000|2021-04-07 09:55:00|2046.21|2046.21|2047.67|2047.67|2047.79|2047.79|2046.04|2046.04|0
1617789600000|2021-04-07 10:00:00|2047.57|2047.57|2045.86|2045.86|2047.66|2047.66|2045.66|2045.66|0
1617789900000|2021-04-07 10:05:00|2045.92|2045.92|2046.48|2046.48|2046.78|2046.78|2045.55|2045.55|0
1617790200000|2021-04-07 10:10:00|2046.6|2046.6|2047.91|2047.91|2048.23|2048.23|2046.21|2046.21|0
1617790500000|2021-04-07 10:15:00|2047.97|2047.97|2048.38|2048.38|2048.47|2048.47|2047.29|2047.29|0
1617790800000|2021-04-07 10:20:00|2048.79|2048.79|2050.16|2050.16|2050.16|2050.16|2048.76|2048.76|0
1617791100000|2021-04-07 10:25:00|2050.28|2050.28|2050.09|2050.09|2050.8|2050.8|2049.74|2049.74|0
1617791400000|2021-04-07 10:30:00|2050.07|2050.07|2049.72|2049.72|2050.25|2050.25|2049.17|2049.17|0
1617791700000|2021-04-07 10:35:00|2049.96|2049.96|2051.69|2051.69|2051.69|2051.69|2049.85|2049.85|0
1617792000000|2021-04-07 10:40:00|2051.61|2051.61|2052.51|2052.51|2053.29|2053.29|2051.58|2051.58|0
1617792300000|2021-04-07 10:45:00|2052.27|2052.27|2051.34|2051.34|2052.82|2052.82|2051.18|2051.18|0
1617792600000|2021-04-07 10:50:00|2051.28|2051.28|2052.87|2052.87|2054.01|2054.01|2051.08|2051.08|0
1617792900000|2021-04-07 10:55:00|2052.85|2052.85|2053.09|2053.09|2053.44|2053.44|2051.91|2051.91|0
1617793200000|2021-04-07 11:00:00|2053.17|2053.17|2053.75|2053.75|2053.89|2053.89|2052.55|2052.55|0
1617793500000|2021-04-07 11:05:00|2053.81|2053.81|2054.48|2054.48|2054.56|2054.56|2053.72|2053.72|0
1617793800000|2021-04-07 11:10:00|2054.51|2054.51|2054.75|2054.75|2055.15|2055.15|2053.87|2053.87|0
1617794100000|2021-04-07 11:15:00|2054.79|2054.79|2055.33|2055.33|2055.62|2055.62|2054.75|2054.75|0
1617794400000|2021-04-07 11:20:00|2055.35|2055.35|2055.75|2055.75|2055.89|2055.89|2055.28|2055.28|0
1617794700000|2021-04-07 11:25:00|2055.72|2055.72|2056.3|2056.3|2056.3|2056.3|2055.11|2055.11|0
1617795000000|2021-04-07 11:30:00|2056.38|2056.38|2053.81|2053.81|2056.43|2056.43|2053.79|2053.79|0
1617795300000|2021-04-07 11:35:00|2054.22|2054.22|2054.79|2054.79|2055.31|2055.31|2054.19|2054.19|0
1617795600000|2021-04-07 11:40:00|2054.69|2054.69|2054.96|2054.96|2055.81|2055.81|2054.69|2054.69|0
1617795900000|2021-04-07 11:45:00|2054.92|2054.92|2055.09|2055.09|2055.21|2055.21|2054.63|2054.63|0
1617796200000|2021-04-07 11:50:00|2055.06|2055.06|2054.72|2054.72|2055.06|2055.06|2054|2054|0
1617796500000|2021-04-07 11:55:00|2054.8|2054.8|2054.14|2054.14|2055.57|2055.57|2053.95|2053.95|0
1617796800000|2021-04-07 12:00:00|2054.09|2054.09|2051.94|2051.94|2054.09|2054.09|2051.75|2051.75|0
1617797100000|2021-04-07 12:05:00|2051.99|2051.99|2052.68|2052.68|2053.04|2053.04|2051.99|2051.99|0
1617797400000|2021-04-07 12:10:00|2052.53|2052.53|2052.42|2052.42|2052.95|2052.95|2052.09|2052.09|0
1617797700000|2021-04-07 12:15:00|2052.36|2052.36|2053.34|2053.34|2053.49|2053.49|2052.36|2052.36|0
1617798000000|2021-04-07 12:20:00|2053.38|2053.38|2053.75|2053.75|2054.59|2054.59|2053.36|2053.36|0
1617798300000|2021-04-07 12:25:00|2053.68|2053.68|2054.13|2054.13|2054.29|2054.29|2053.4|2053.4|0
1617798600000|2021-04-07 12:30:00|2054.17|2054.17|2054.55|2054.55|2054.68|2054.68|2054.03|2054.03|0
1617798900000|2021-04-07 12:35:00|2054.65|2054.65|2054.59|2054.59|2054.8|2054.8|2054.04|2054.04|0
1617799200000|2021-04-07 12:40:00|2054.64|2054.64|2055.43|2055.43|2055.74|2055.74|2054.64|2054.64|0
1617799500000|2021-04-07 12:45:00|2055.55|2055.55|2054.83|2054.83|2055.55|2055.55|2054.21|2054.21|0
1617799800000|2021-04-07 12:50:00|2054.71|2054.71|2054.12|2054.12|2054.99|2054.99|2053.86|2053.86|0
1617800100000|2021-04-07 12:55:00|2054.24|2054.24|2054|2054|2054.9|2054.9|2053.9|2053.9|0
1617800400000|2021-04-07 13:00:00|2054.06|2054.06|2053.89|2053.89|2054.06|2054.06|2053.03|2053.03|0
1617800700000|2021-04-07 13:05:00|2053.84|2053.84|2053.61|2053.61|2054.23|2054.23|2053.5|2053.5|0
1617801000000|2021-04-07 13:10:00|2053.67|2053.67|2053.35|2053.35|2053.76|2053.76|2052.91|2052.91|0
1617801300000|2021-04-07 13:15:00|2053.4|2053.4|2054.01|2054.01|2054.08|2054.08|2053.34|2053.34|0
1617801600000|2021-04-07 13:20:00|2053.95|2053.95|2053.68|2053.68|2054.11|2054.11|2053.61|2053.61|0
1617801900000|2021-04-07 13:25:00|2053.74|2053.74|2053.6|2053.6|2053.74|2053.74|2052.88|2052.88|0
1617802200000|2021-04-07 13:30:00|2054.08|2054.08|2050.25|2050.25|2054.08|2054.08|2049.73|2049.73|0
1617802500000|2021-04-07 13:35:00|2050.37|2050.37|2051.35|2051.35|2051.35|2051.35|2049.95|2049.95|0
1617802800000|2021-04-07 13:40:00|2051.29|2051.29|2051.56|2051.56|2051.9|2051.9|2050.86|2050.86|0
1617803100000|2021-04-07 13:45:00|2051.44|2051.44|2051.86|2051.86|2052.33|2052.33|2051.23|2051.23|0
1617803400000|2021-04-07 13:50:00|2051.88|2051.88|2052.8|2052.8|2054.01|2054.01|2051.63|2051.63|0
1617803700000|2021-04-07 13:55:00|2052.73|2052.73|2051.32|2051.32|2052.73|2052.73|2051.02|2051.02|0
1617804000000|2021-04-07 14:00:00|2051.23|2051.23|2051.69|2051.69|2052.44|2052.44|2051.03|2051.03|0
1617804300000|2021-04-07 14:05:00|2051.65|2051.65|2052.48|2052.48|2052.7|2052.7|2051.53|2051.53|0
1617804600000|2021-04-07 14:10:00|2052.54|2052.54|2053.88|2053.88|2053.94|2053.94|2052.54|2052.54|0
1617804900000|2021-04-07 14:15:00|2053.83|2053.83|2055.23|2055.23|2055.23|2055.23|2053.75|2053.75|0
1617805200000|2021-04-07 14:20:00|2055.27|2055.27|2057.59|2057.59|2057.65|2057.65|2055.27|2055.27|0
1617805500000|2021-04-07 14:25:00|2057.69|2057.69|2060.37|2060.37|2060.37|2060.37|2057.69|2057.69|0
1617805800000|2021-04-07 14:30:00|2060.43|2060.43|2058.82|2058.82|2060.87|2060.87|2058.76|2058.76|0
1617806100000|2021-04-07 14:35:00|2058.58|2058.58|2057.98|2057.98|2059.14|2059.14|2057.91|2057.91|0
1617806400000|2021-04-07 14:40:00|2058.04|2058.04|2058.55|2058.55|2058.8|2058.8|2057.91|2057.91|0
1617806700000|2021-04-07 14:45:00|2058.64|2058.64|2057.54|2057.54|2058.97|2058.97|2057.54|2057.54|0
1617807000000|2021-04-07 14:50:00|2057.43|2057.43|2055.89|2055.89|2057.43|2057.43|2055.89|2055.89|0
1617807300000|2021-04-07 14:55:00|2055.78|2055.78|2057.14|2057.14|2057.24|2057.24|2055.75|2055.75|0
1617807600000|2021-04-07 15:00:00|2057.17|2057.17|2057.36|2057.36|2057.98|2057.98|2057.02|2057.02|0
1617807900000|2021-04-07 15:05:00|2057.25|2057.25|2058.43|2058.43|2058.75|2058.75|2056.76|2056.76|0
1617808200000|2021-04-07 15:10:00|2058.48|2058.48|2058.66|2058.66|2059.05|2059.05|2058.19|2058.19|0
1617808500000|2021-04-07 15:15:00|2058.72|2058.72|2057.86|2057.86|2059.57|2059.57|2057.39|2057.39|0
1617808800000|2021-04-07 15:20:00|2057.94|2057.94|2058.71|2058.71|2059.21|2059.21|2057.4|2057.4|0
1617809100000|2021-04-07 15:25:00|2058.65|2058.65|2058.43|2058.43|2058.83|2058.83|2057.4|2057.4|0
1617869700000|2021-04-08 08:15:00|2075.91|2075.91|2077.41|2077.41|2077.95|2077.95|2075.49|2075.49|0
1617870000000|2021-04-08 08:20:00|2077.47|2077.47|2075.21|2075.21|2077.47|2077.47|2074.27|2074.27|0
1617870300000|2021-04-08 08:25:00|2074.73|2074.73|2073.5|2073.5|2075.07|2075.07|2073.05|2073.05|0
1617870600000|2021-04-08 08:30:00|2073.61|2073.61|2072.75|2072.75|2073.61|2073.61|2072.59|2072.59|0
1617870900000|2021-04-08 08:35:00|2072.69|2072.69|2069.88|2069.88|2072.75|2072.75|2069.88|2069.88|0
1617871200000|2021-04-08 08:40:00|2069.82|2069.82|2071.52|2071.52|2071.59|2071.59|2069.64|2069.64|0
1617871500000|2021-04-08 08:45:00|2071.46|2071.46|2072.74|2072.74|2072.74|2072.74|2071.34|2071.34|0
1617871800000|2021-04-08 08:50:00|2072.86|2072.86|2074.44|2074.44|2074.44|2074.44|2072.86|2072.86|0
1617872100000|2021-04-08 08:55:00|2074.38|2074.38|2076.94|2076.94|2076.96|2076.96|2074.06|2074.06|0
1617872400000|2021-04-08 09:00:00|2076.83|2076.83|2076.45|2076.45|2076.9|2076.9|2075.91|2075.91|0
1617872700000|2021-04-08 09:05:00|2076.51|2076.51|2076.04|2076.04|2076.56|2076.56|2075.17|2075.17|0
1617873000000|2021-04-08 09:10:00|2075.98|2075.98|2076.04|2076.04|2076.81|2076.81|2075.74|2075.74|0
1617873300000|2021-04-08 09:15:00|2075.95|2075.95|2074.66|2074.66|2076.04|2076.04|2074.24|2074.24|0
1617873600000|2021-04-08 09:20:00|2074.78|2074.78|2075.68|2075.68|2075.98|2075.98|2074.78|2074.78|0
1617873900000|2021-04-08 09:25:00|2075.45|2075.45|2075.42|2075.42|2076.49|2076.49|2075.32|2075.32|0
1617874200000|2021-04-08 09:30:00|2075.46|2075.46|2073.53|2073.53|2075.48|2075.48|2073.45|2073.45|0
1617874500000|2021-04-08 09:35:00|2073.29|2073.29|2070.78|2070.78|2073.29|2073.29|2070.48|2070.48|0
1617874800000|2021-04-08 09:40:00|2070.45|2070.45|2070.46|2070.46|2070.71|2070.71|2069.64|2069.64|0
1617875100000|2021-04-08 09:45:00|2070.57|2070.57|2070.82|2070.82|2071.11|2071.11|2070.45|2070.45|0
1617875400000|2021-04-08 09:50:00|2070.89|2070.89|2070.97|2070.97|2071.41|2071.41|2070.6|2070.6|0
1617875700000|2021-04-08 09:55:00|2070.85|2070.85|2070.6|2070.6|2071.22|2071.22|2070.12|2070.12|0
1617876000000|2021-04-08 10:00:00|2070.78|2070.78|2070.93|2070.93|2071.31|2071.31|2070.66|2070.66|0
1617876300000|2021-04-08 10:05:00|2071.16|2071.16|2071.45|2071.45|2071.7|2071.7|2070.83|2070.83|0
1617876600000|2021-04-08 10:10:00|2071.56|2071.56|2072.14|2072.14|2072.56|2072.56|2071.56|2071.56|0
1617876900000|2021-04-08 10:15:00|2072.12|2072.12|2071.52|2071.52|2072.12|2072.12|2071.47|2071.47|0
1617877200000|2021-04-08 10:20:00|2071.41|2071.41|2072.57|2072.57|2072.69|2072.69|2071.41|2071.41|0
1617877500000|2021-04-08 10:25:00|2072.5|2072.5|2074.4|2074.4|2074.46|2074.46|2072.38|2072.38|0
1617877800000|2021-04-08 10:30:00|2074.43|2074.43|2075.21|2075.21|2075.63|2075.63|2074.43|2074.43|0
1617878100000|2021-04-08 10:35:00|2075.19|2075.19|2076.22|2076.22|2076.38|2076.38|2074.83|2074.83|0
1617878400000|2021-04-08 10:40:00|2076.25|2076.25|2077.95|2077.95|2077.96|2077.96|2076.25|2076.25|0
1617878700000|2021-04-08 10:45:00|2078.05|2078.05|2075.23|2075.23|2078.27|2078.27|2075.11|2075.11|0
1617879000000|2021-04-08 10:50:00|2075.32|2075.32|2076.35|2076.35|2076.48|2076.48|2075.03|2075.03|0
1617879300000|2021-04-08 10:55:00|2076.38|2076.38|2076.35|2076.35|2076.57|2076.57|2075.93|2075.93|0
1617879600000|2021-04-08 11:00:00|2076.41|2076.41|2075.97|2075.97|2077.05|2077.05|2075.91|2075.91|0
1617879900000|2021-04-08 11:05:00|2076.08|2076.08|2076.77|2076.77|2076.96|2076.96|2076.08|2076.08|0
1617880200000|2021-04-08 11:10:00|2076.83|2076.83|2077.29|2077.29|2077.66|2077.66|2076.83|2076.83|0
1617880500000|2021-04-08 11:15:00|2077.35|2077.35|2077.72|2077.72|2077.88|2077.88|2077.09|2077.09|0
1617880800000|2021-04-08 11:20:00|2077.6|2077.6|2077.36|2077.36|2077.77|2077.77|2076.95|2076.95|0
1617881100000|2021-04-08 11:25:00|2077.47|2077.47|2078.85|2078.85|2078.85|2078.85|2077.34|2077.34|0
1617881400000|2021-04-08 11:30:00|2078.97|2078.97|2079.2|2079.2|2080.32|2080.32|2078.9|2078.9|0
1617881700000|2021-04-08 11:35:00|2079.26|2079.26|2080.44|2080.44|2080.44|2080.44|2079.2|2079.2|0
1617882000000|2021-04-08 11:40:00|2080.5|2080.5|2081.47|2081.47|2081.93|2081.93|2080.44|2080.44|0
1617882300000|2021-04-08 11:45:00|2081.43|2081.43|2079.97|2079.97|2081.95|2081.95|2079.91|2079.91|0
1617882600000|2021-04-08 11:50:00|2080.08|2080.08|2080.1|2080.1|2080.48|2080.48|2079.81|2079.81|0
1617882900000|2021-04-08 11:55:00|2079.98|2079.98|2079.21|2079.21|2080.15|2080.15|2079.21|2079.21|0
1617883200000|2021-04-08 12:00:00|2079.14|2079.14|2080.95|2080.95|2081.12|2081.12|2079.06|2079.06|0
1617883500000|2021-04-08 12:05:00|2081.12|2081.12|2080.2|2080.2|2081.39|2081.39|2080.16|2080.16|0
1617883800000|2021-04-08 12:10:00|2080.09|2080.09|2080.65|2080.65|2080.65|2080.65|2079.09|2079.09|0
1617884100000|2021-04-08 12:15:00|2080.75|2080.75|2080.69|2080.69|2081.51|2081.51|2080.49|2080.49|0
1617884400000|2021-04-08 12:20:00|2080.75|2080.75|2082.32|2082.32|2082.32|2082.32|2080.72|2080.72|0
1617884700000|2021-04-08 12:25:00|2081.76|2081.76|2082.12|2082.12|2082.23|2082.23|2081.59|2081.59|0
1617885000000|2021-04-08 12:30:00|2082.23|2082.23|2081.49|2081.49|2082.37|2082.37|2080.92|2080.92|0
1617885300000|2021-04-08 12:35:00|2081.46|2081.46|2080.9|2080.9|2081.52|2081.52|2080.07|2080.07|0
1617885600000|2021-04-08 12:40:00|2081.02|2081.02|2080.73|2080.73|2081.21|2081.21|2080.23|2080.23|0
1617885900000|2021-04-08 12:45:00|2080.67|2080.67|2080.6|2080.6|2081.57|2081.57|2080.54|2080.54|0
1617886200000|2021-04-08 12:50:00|2080.55|2080.55|2079.56|2079.56|2080.55|2080.55|2079.41|2079.41|0
1617886500000|2021-04-08 12:55:00|2079.62|2079.62|2079.87|2079.87|2080.21|2080.21|2079.5|2079.5|0
1617886800000|2021-04-08 13:00:00|2079.92|2079.92|2080.8|2080.8|2080.92|2080.92|2079.91|2079.91|0
1617887100000|2021-04-08 13:05:00|2080.86|2080.86|2080.77|2080.77|2081.13|2081.13|2080.58|2080.58|0
1617887400000|2021-04-08 13:10:00|2080.74|2080.74|2081.92|2081.92|2082.04|2082.04|2080.72|2080.72|0
1617887700000|2021-04-08 13:15:00|2081.84|2081.84|2082.04|2082.04|2082.04|2082.04|2081.01|2081.01|0
1617888000000|2021-04-08 13:20:00|2081.92|2081.92|2082.62|2082.62|2082.62|2082.62|2081.58|2081.58|0
1617888300000|2021-04-08 13:25:00|2082.74|2082.74|2083.22|2083.22|2083.34|2083.34|2082.65|2082.65|0
1617888600000|2021-04-08 13:30:00|2083.26|2083.26|2086.03|2086.03|2086.16|2086.16|2083.26|2083.26|0
1617888900000|2021-04-08 13:35:00|2086.33|2086.33|2088.16|2088.16|2088.8|2088.8|2086.24|2086.24|0
1617889200000|2021-04-08 13:40:00|2088.22|2088.22|2088.04|2088.04|2090|2090|2087.81|2087.81|0
1617889500000|2021-04-08 13:45:00|2087.99|2087.99|2086.31|2086.31|2087.99|2087.99|2086.11|2086.11|0
1617889800000|2021-04-08 13:50:00|2086.33|2086.33|2087.08|2087.08|2089.07|2089.07|2086.33|2086.33|0
1617890100000|2021-04-08 13:55:00|2086.9|2086.9|2088.03|2088.03|2088.09|2088.09|2085.42|2085.42|0
1617890400000|2021-04-08 14:00:00|2088.06|2088.06|2086.32|2086.32|2088.06|2088.06|2086.32|2086.32|0
1617890700000|2021-04-08 14:05:00|2086.25|2086.25|2084.37|2084.37|2086.25|2086.25|2084.37|2084.37|0
1617891000000|2021-04-08 14:10:00|2084.43|2084.43|2083.83|2083.83|2084.71|2084.71|2083.33|2083.33|0
1617891300000|2021-04-08 14:15:00|2083.9|2083.9|2083.16|2083.16|2084.73|2084.73|2083.16|2083.16|0
1617891600000|2021-04-08 14:20:00|2082.99|2082.99|2084.45|2084.45|2084.48|2084.48|2082.71|2082.71|0
1617891900000|2021-04-08 14:25:00|2084.57|2084.57|2085.24|2085.24|2085.36|2085.36|2083.51|2083.51|0
1617892200000|2021-04-08 14:30:00|2085.36|2085.36|2085.86|2085.86|2086.02|2086.02|2084.89|2084.89|0
1617892500000|2021-04-08 14:35:00|2085.88|2085.88|2084.78|2084.78|2085.88|2085.88|2084.59|2084.59|0
1617892800000|2021-04-08 14:40:00|2084.72|2084.72|2085.14|2085.14|2085.26|2085.26|2082.9|2082.9|0
1617893100000|2021-04-08 14:45:00|2085.18|2085.18|2086.08|2086.08|2086.5|2086.5|2084.84|2084.84|0
1617893400000|2021-04-08 14:50:00|2086.02|2086.02|2085.3|2085.3|2086.15|2086.15|2084.92|2084.92|0
1617893700000|2021-04-08 14:55:00|2085.47|2085.47|2086.06|2086.06|2086.15|2086.15|2085.15|2085.15|0
1617894000000|2021-04-08 15:00:00|2086|2086|2086.26|2086.26|2086.38|2086.38|2084.87|2084.87|0
1617894300000|2021-04-08 15:05:00|2086.19|2086.19|2085.45|2085.45|2086.7|2086.7|2085.23|2085.23|0
1617894600000|2021-04-08 15:10:00|2085.4|2085.4|2085.33|2085.33|2085.98|2085.98|2084.64|2084.64|0
1617894900000|2021-04-08 15:15:00|2085.44|2085.44|2085.31|2085.31|2085.93|2085.93|2084.91|2084.91|0
1617895200000|2021-04-08 15:20:00|2085.37|2085.37|2087.45|2087.45|2087.45|2087.45|2085.37|2085.37|0
1617895500000|2021-04-08 15:25:00|2087.37|2087.37|2089.77|2089.77|2090.15|2090.15|2087.37|2087.37|0
1617956100000|2021-04-09 08:15:00|2090.31|2090.31|2089.27|2089.27|2090.48|2090.48|2089.24|2089.24|0
1617956400000|2021-04-09 08:20:00|2089.38|2089.38|2090.1|2090.1|2090.53|2090.53|2089.38|2089.38|0
1617956700000|2021-04-09 08:25:00|2090.04|2090.04|2090.07|2090.07|2090.49|2090.49|2089.76|2089.76|0
1617957000000|2021-04-09 08:30:00|2089.83|2089.83|2090.4|2090.4|2090.54|2090.54|2089.65|2089.65|0
1617957300000|2021-04-09 08:35:00|2090.43|2090.43|2092.05|2092.05|2092.05|2092.05|2090.43|2090.43|0
1617957600000|2021-04-09 08:40:00|2092.01|2092.01|2091.72|2091.72|2092.41|2092.41|2091.61|2091.61|0
1617957900000|2021-04-09 08:45:00|2091.8|2091.8|2092.81|2092.81|2092.92|2092.92|2091.51|2091.51|0
1617958200000|2021-04-09 08:50:00|2092.92|2092.92|2092.88|2092.88|2093.22|2093.22|2092.66|2092.66|0
1617958500000|2021-04-09 08:55:00|2092.96|2092.96|2093.64|2093.64|2093.85|2093.85|2092.74|2092.74|0
1617958800000|2021-04-09 09:00:00|2093.71|2093.71|2094.15|2094.15|2095.21|2095.21|2093.69|2093.69|0
1617959100000|2021-04-09 09:05:00|2094.09|2094.09|2093.61|2093.61|2094.65|2094.65|2093.41|2093.41|0
1617959400000|2021-04-09 09:10:00|2093.52|2093.52|2092.93|2092.93|2093.64|2093.64|2092.59|2092.59|0
1617959700000|2021-04-09 09:15:00|2092.88|2092.88|2091.27|2091.27|2092.88|2092.88|2090.82|2090.82|0
1617960000000|2021-04-09 09:20:00|2091.38|2091.38|2090.92|2090.92|2091.5|2091.5|2090.61|2090.61|0
1617960300000|2021-04-09 09:25:00|2091.03|2091.03|2091.54|2091.54|2091.63|2091.63|2090.94|2090.94|0
1617960600000|2021-04-09 09:30:00|2091.67|2091.67|2092.94|2092.94|2093|2093|2091.32|2091.32|0
1617960900000|2021-04-09 09:35:00|2093.12|2093.12|2094.35|2094.35|2094.35|2094.35|2093.12|2093.12|0
1617961200000|2021-04-09 09:40:00|2094.29|2094.29|2095.53|2095.53|2095.53|2095.53|2093.59|2093.59|0
1617961500000|2021-04-09 09:45:00|2095.45|2095.45|2095.67|2095.67|2096.04|2096.04|2095.01|2095.01|0
1617961800000|2021-04-09 09:50:00|2095.73|2095.73|2094.8|2094.8|2095.73|2095.73|2094.7|2094.7|0
1617962100000|2021-04-09 09:55:00|2094.69|2094.69|2095.27|2095.27|2095.28|2095.28|2094.41|2094.41|0
1617962400000|2021-04-09 10:00:00|2095.21|2095.21|2095.67|2095.67|2096.27|2096.27|2094.7|2094.7|0
1617962700000|2021-04-09 10:05:00|2095.73|2095.73|2095.7|2095.7|2096.43|2096.43|2095.53|2095.53|0
1617963000000|2021-04-09 10:10:00|2095.64|2095.64|2093.98|2093.98|2095.64|2095.64|2093.98|2093.98|0
1617963300000|2021-04-09 10:15:00|2094.04|2094.04|2094.36|2094.36|2094.55|2094.55|2094.04|2094.04|0
1617963600000|2021-04-09 10:20:00|2094.29|2094.29|2094.93|2094.93|2094.93|2094.93|2094.01|2094.01|0
1617963900000|2021-04-09 10:25:00|2094.99|2094.99|2095.77|2095.77|2095.88|2095.88|2094.99|2094.99|0
1617964200000|2021-04-09 10:30:00|2095.89|2095.89|2095.63|2095.63|2095.97|2095.97|2095.37|2095.37|0
1617964500000|2021-04-09 10:35:00|2095.69|2095.69|2096|2096|2096.42|2096.42|2095.69|2095.69|0
1617964800000|2021-04-09 10:40:00|2096.09|2096.09|2094.13|2094.13|2096.09|2096.09|2094.13|2094.13|0
1617965100000|2021-04-09 10:45:00|2094.07|2094.07|2093.65|2093.65|2094.07|2094.07|2093.65|2093.65|0
1617965400000|2021-04-09 10:50:00|2093.87|2093.87|2093|2093|2094.19|2094.19|2092.82|2092.82|0
1617965700000|2021-04-09 10:55:00|2092.89|2092.89|2092.12|2092.12|2092.89|2092.89|2091.94|2091.94|0
1617966000000|2021-04-09 11:00:00|2091.91|2091.91|2092.15|2092.15|2092.86|2092.86|2091.89|2091.89|0
1617966300000|2021-04-09 11:05:00|2092.33|2092.33|2092.27|2092.27|2092.46|2092.46|2092.08|2092.08|0
1617966600000|2021-04-09 11:10:00|2092.25|2092.25|2092.88|2092.88|2093.12|2093.12|2092.25|2092.25|0
1617966900000|2021-04-09 11:15:00|2092.7|2092.7|2092.62|2092.62|2092.7|2092.7|2092.34|2092.34|0
1617967200000|2021-04-09 11:20:00|2092.65|2092.65|2093.15|2093.15|2093.32|2093.32|2092.65|2092.65|0
1617967500000|2021-04-09 11:25:00|2093.05|2093.05|2093.38|2093.38|2093.38|2093.38|2093.05|2093.05|0
1617967800000|2021-04-09 11:30:00|2093.26|2093.26|2093.75|2093.75|2093.95|2093.95|2092.97|2092.97|0
1617968100000|2021-04-09 11:35:00|2093.85|2093.85|2092.9|2092.9|2093.98|2093.98|2092.02|2092.02|0
1617968400000|2021-04-09 11:40:00|2092.85|2092.85|2093.02|2093.02|2093.19|2093.19|2092.51|2092.51|0
1617968700000|2021-04-09 11:45:00|2093.12|2093.12|2092.75|2092.75|2093.26|2093.26|2092.64|2092.64|0
1617969000000|2021-04-09 11:50:00|2092.81|2092.81|2091.95|2091.95|2092.81|2092.81|2091.09|2091.09|0
1617969300000|2021-04-09 11:55:00|2092.43|2092.43|2093.05|2093.05|2093.09|2093.09|2092.12|2092.12|0
1617969600000|2021-04-09 12:00:00|2093.11|2093.11|2092.29|2092.29|2093.37|2093.37|2092.22|2092.22|0
1617969900000|2021-04-09 12:05:00|2092.39|2092.39|2090.26|2090.26|2092.39|2092.39|2090.26|2090.26|0
1617970200000|2021-04-09 12:10:00|2090.16|2090.16|2090.48|2090.48|2090.48|2090.48|2089.83|2089.83|0
1617970500000|2021-04-09 12:15:00|2090.78|2090.78|2092.33|2092.33|2092.33|2092.33|2090.53|2090.53|0
1617970800000|2021-04-09 12:20:00|2092.42|2092.42|2092.26|2092.26|2092.79|2092.79|2092.14|2092.14|0
1617971100000|2021-04-09 12:25:00|2092.2|2092.2|2092.65|2092.65|2092.96|2092.96|2092.2|2092.2|0
1617971400000|2021-04-09 12:30:00|2092.59|2092.59|2092.77|2092.77|2093.12|2093.12|2092.35|2092.35|0
1617971700000|2021-04-09 12:35:00|2092.83|2092.83|2092.04|2092.04|2092.83|2092.83|2092|2092|0
1617972000000|2021-04-09 12:40:00|2091.91|2091.91|2092.57|2092.57|2092.84|2092.84|2091.69|2091.69|0
1617972300000|2021-04-09 12:45:00|2092.63|2092.63|2091.1|2091.1|2092.93|2092.93|2091.1|2091.1|0
1617972600000|2021-04-09 12:50:00|2091.07|2091.07|2090.26|2090.26|2091.26|2091.26|2089.96|2089.96|0
1617972900000|2021-04-09 12:55:00|2090.3|2090.3|2090.14|2090.14|2090.55|2090.55|2090.11|2090.11|0
1617973200000|2021-04-09 13:00:00|2090.04|2090.04|2089.29|2089.29|2090.04|2090.04|2089.13|2089.13|0
1617973500000|2021-04-09 13:05:00|2089.26|2089.26|2088.69|2088.69|2089.43|2089.43|2088.25|2088.25|0
1617973800000|2021-04-09 13:10:00|2088.64|2088.64|2090.14|2090.14|2090.48|2090.48|2088.64|2088.64|0
1617974100000|2021-04-09 13:15:00|2090.25|2090.25|2090.19|2090.19|2090.31|2090.31|2089.83|2089.83|0
1617974400000|2021-04-09 13:20:00|2090.13|2090.13|2090.75|2090.75|2090.79|2090.79|2089.96|2089.96|0
1617974700000|2021-04-09 13:25:00|2090.66|2090.66|2090.21|2090.21|2091.26|2091.26|2090.21|2090.21|0
1617975000000|2021-04-09 13:30:00|2090.3|2090.3|2090.06|2090.06|2090.94|2090.94|2089.48|2089.48|0
1617975300000|2021-04-09 13:35:00|2090.2|2090.2|2089.24|2089.24|2090.26|2090.26|2089.09|2089.09|0
1617975600000|2021-04-09 13:40:00|2089.29|2089.29|2094.08|2094.08|2094.08|2094.08|2089.29|2089.29|0
1617975900000|2021-04-09 13:45:00|2094.19|2094.19|2095.44|2095.44|2095.48|2095.48|2094.07|2094.07|0
1617976200000|2021-04-09 13:50:00|2095.56|2095.56|2094.67|2094.67|2095.85|2095.85|2094.14|2094.14|0
1617976500000|2021-04-09 13:55:00|2094.72|2094.72|2095.69|2095.69|2095.69|2095.69|2094.6|2094.6|0
1617976800000|2021-04-09 14:00:00|2095.79|2095.79|2096.08|2096.08|2096.19|2096.19|2095.09|2095.09|0
1617977100000|2021-04-09 14:05:00|2096.11|2096.11|2096.39|2096.39|2096.44|2096.44|2095.31|2095.31|0
1617977400000|2021-04-09 14:10:00|2096.34|2096.34|2098.11|2098.11|2098.5|2098.5|2096.34|2096.34|0
1617977700000|2021-04-09 14:15:00|2098.06|2098.06|2097.85|2097.85|2098.32|2098.32|2097.47|2097.47|0
1617978000000|2021-04-09 14:20:00|2097.78|2097.78|2097.78|2097.78|2097.94|2097.94|2097.19|2097.19|0
1617978300000|2021-04-09 14:25:00|2097.84|2097.84|2099.3|2099.3|2099.3|2099.3|2097.75|2097.75|0
1617978600000|2021-04-09 14:30:00|2099.26|2099.26|2098.27|2098.27|2099.34|2099.34|2097.73|2097.73|0
1617978900000|2021-04-09 14:35:00|2098.38|2098.38|2099.64|2099.64|2099.89|2099.89|2098.38|2098.38|0
1617979200000|2021-04-09 14:40:00|2099.6|2099.6|2097.71|2097.71|2099.63|2099.63|2097.71|2097.71|0
1617979500000|2021-04-09 14:45:00|2097.77|2097.77|2098.82|2098.82|2098.82|2098.82|2097.77|2097.77|0
1617979800000|2021-04-09 14:50:00|2098.76|2098.76|2099.39|2099.39|2099.39|2099.39|2098.51|2098.51|0
1617980100000|2021-04-09 14:55:00|2099.45|2099.45|2098.27|2098.27|2100.09|2100.09|2098.27|2098.27|0
1617980400000|2021-04-09 15:00:00|2098.16|2098.16|2095.13|2095.13|2098.16|2098.16|2095.02|2095.02|0
1617980700000|2021-04-09 15:05:00|2095.17|2095.17|2095.28|2095.28|2095.42|2095.42|2094.49|2094.49|0
1617981000000|2021-04-09 15:10:00|2095.31|2095.31|2096.68|2096.68|2096.68|2096.68|2094.76|2094.76|0
1617981300000|2021-04-09 15:15:00|2096.77|2096.77|2098.59|2098.59|2099.05|2099.05|2096.58|2096.58|0
1617981600000|2021-04-09 15:20:00|2098.54|2098.54|2100.31|2100.31|2100.35|2100.35|2098.44|2098.44|0
1617981900000|2021-04-09 15:25:00|2100.38|2100.38|2099.49|2099.49|2101.58|2101.58|2099.49|2099.49|0
1618215300000|2021-04-12 08:15:00|2086.39|2086.39|2087.39|2087.39|2087.48|2087.48|2086.26|2086.26|0
1618215600000|2021-04-12 08:20:00|2087.33|2087.33|2087.69|2087.69|2087.69|2087.69|2086.42|2086.42|0
1618215900000|2021-04-12 08:25:00|2087.74|2087.74|2088.69|2088.69|2088.87|2088.87|2086.97|2086.97|0
1618216200000|2021-04-12 08:30:00|2088.76|2088.76|2089.7|2089.7|2089.74|2089.74|2088.74|2088.74|0
1618216500000|2021-04-12 08:35:00|2089.76|2089.76|2092.37|2092.37|2092.5|2092.5|2089.67|2089.67|0
1618216800000|2021-04-12 08:40:00|2092.26|2092.26|2090.68|2090.68|2092.42|2092.42|2090.68|2090.68|0
1618217100000|2021-04-12 08:45:00|2090.58|2090.58|2089.26|2089.26|2090.91|2090.91|2089.22|2089.22|0
1618217400000|2021-04-12 08:50:00|2089.21|2089.21|2088.85|2088.85|2089.77|2089.77|2087.94|2087.94|0
1618217700000|2021-04-12 08:55:00|2088.76|2088.76|2087.79|2087.79|2088.88|2088.88|2087.71|2087.71|0
1618218000000|2021-04-12 09:00:00|2087.67|2087.67|2088.9|2088.9|2089.64|2089.64|2087.67|2087.67|0
1618218300000|2021-04-12 09:05:00|2088.43|2088.43|2088.15|2088.15|2088.56|2088.56|2087.61|2087.61|0
1618218600000|2021-04-12 09:10:00|2088.11|2088.11|2089.62|2089.62|2089.62|2089.62|2087.44|2087.44|0
1618218900000|2021-04-12 09:15:00|2089.76|2089.76|2092.33|2092.33|2093.19|2093.19|2089.76|2089.76|0
1618219200000|2021-04-12 09:20:00|2092.11|2092.11|2093.92|2093.92|2093.92|2093.92|2091.7|2091.7|0
1618219500000|2021-04-12 09:25:00|2094.14|2094.14|2094.25|2094.25|2094.62|2094.62|2090.27|2090.27|0
1618219800000|2021-04-12 09:30:00|2094.32|2094.32|2096.35|2096.35|2096.35|2096.35|2094.2|2094.2|0
1618220100000|2021-04-12 09:35:00|2096.3|2096.3|2095.39|2095.39|2096.48|2096.48|2095.39|2095.39|0
1618220400000|2021-04-12 09:40:00|2095.53|2095.53|2096.97|2096.97|2096.97|2096.97|2095.1|2095.1|0
1618220700000|2021-04-12 09:45:00|2097|2097|2096.56|2096.56|2097.36|2097.36|2096.51|2096.51|0
1618221000000|2021-04-12 09:50:00|2096.52|2096.52|2096.88|2096.88|2096.9|2096.9|2096.52|2096.52|0
1618221300000|2021-04-12 09:55:00|2096.82|2096.82|2096.51|2096.51|2096.82|2096.82|2096.42|2096.42|0
1618221600000|2021-04-12 10:00:00|2096.57|2096.57|2095.8|2095.8|2096.95|2096.95|2095.5|2095.5|0
1618221900000|2021-04-12 10:05:00|2095.92|2095.92|2096.83|2096.83|2096.94|2096.94|2095.56|2095.56|0
1618222200000|2021-04-12 10:10:00|2096.91|2096.91|2095.97|2095.97|2097.03|2097.03|2095.82|2095.82|0
1618222500000|2021-04-12 10:15:00|2096.11|2096.11|2095.88|2095.88|2096.51|2096.51|2095.71|2095.71|0
1618222800000|2021-04-12 10:20:00|2095.81|2095.81|2095.12|2095.12|2095.99|2095.99|2095.12|2095.12|0
1618223100000|2021-04-12 10:25:00|2095.16|2095.16|2093.97|2093.97|2095.22|2095.22|2093.66|2093.66|0
1618223400000|2021-04-12 10:30:00|2093.95|2093.95|2093.84|2093.84|2094.44|2094.44|2093.83|2093.83|0
1618223700000|2021-04-12 10:35:00|2093.72|2093.72|2092.8|2092.8|2094|2094|2092.77|2092.77|0
1618224000000|2021-04-12 10:40:00|2092.92|2092.92|2092.92|2092.92|2093.04|2093.04|2092.18|2092.18|0
1618224300000|2021-04-12 10:45:00|2092.86|2092.86|2092.43|2092.43|2093.09|2093.09|2092.32|2092.32|0
1618224600000|2021-04-12 10:50:00|2092.46|2092.46|2091.37|2091.37|2092.46|2092.46|2091.14|2091.14|0
1618224900000|2021-04-12 10:55:00|2091.43|2091.43|2091.37|2091.37|2091.89|2091.89|2091.37|2091.37|0
1618225200000|2021-04-12 11:00:00|2091.46|2091.46|2091.48|2091.48|2091.58|2091.58|2091.19|2091.19|0
1618225500000|2021-04-12 11:05:00|2091.52|2091.52|2092.5|2092.5|2092.72|2092.72|2091.52|2091.52|0
1618225800000|2021-04-12 11:10:00|2092.53|2092.53|2093.15|2093.15|2093.19|2093.19|2092.32|2092.32|0
1618226100000|2021-04-12 11:15:00|2093.27|2093.27|2093.98|2093.98|2093.98|2093.98|2093.2|2093.2|0
1618226400000|2021-04-12 11:20:00|2094.1|2094.1|2095.14|2095.14|2095.15|2095.15|2093.98|2093.98|0
1618226700000|2021-04-12 11:25:00|2095.22|2095.22|2095.06|2095.06|2095.67|2095.67|2095.01|2095.01|0
1618227000000|2021-04-12 11:30:00|2095.12|2095.12|2094.88|2094.88|2095.54|2095.54|2094.88|2094.88|0
1618227300000|2021-04-12 11:35:00|2094.81|2094.81|2095.49|2095.49|2095.49|2095.49|2094.05|2094.05|0
1618227600000|2021-04-12 11:40:00|2095.43|2095.43|2097.95|2097.95|2098.13|2098.13|2095.43|2095.43|0
1618227900000|2021-04-12 11:45:00|2097.89|2097.89|2098.14|2098.14|2098.14|2098.14|2097.1|2097.1|0
1618228200000|2021-04-12 11:50:00|2098.25|2098.25|2100.47|2100.47|2100.47|2100.47|2098.02|2098.02|0
1618228500000|2021-04-12 11:55:00|2100.44|2100.44|2100.83|2100.83|2101.32|2101.32|2100.33|2100.33|0
1618228800000|2021-04-12 12:00:00|2100.74|2100.74|2099.95|2099.95|2100.74|2100.74|2099.77|2099.77|0
1618229100000|2021-04-12 12:05:00|2099.91|2099.91|2100.51|2100.51|2100.98|2100.98|2099.87|2099.87|0
1618229400000|2021-04-12 12:10:00|2100.6|2100.6|2101.13|2101.13|2101.18|2101.18|2100.53|2100.53|0
1618229700000|2021-04-12 12:15:00|2101.09|2101.09|2101.11|2101.11|2101.19|2101.19|2100.95|2100.95|0
1618230000000|2021-04-12 12:20:00|2101.16|2101.16|2101.87|2101.87|2101.87|2101.87|2100.9|2100.9|0
1618230300000|2021-04-12 12:25:00|2101.9|2101.9|2103.02|2103.02|2103.14|2103.14|2101.88|2101.88|0
1618230600000|2021-04-12 12:30:00|2103.2|2103.2|2102.83|2102.83|2103.31|2103.31|2102.48|2102.48|0
1618230900000|2021-04-12 12:35:00|2102.86|2102.86|2102.58|2102.58|2102.86|2102.86|2102.47|2102.47|0
1618231200000|2021-04-12 12:40:00|2102.47|2102.47|2101.91|2101.91|2102.47|2102.47|2101.62|2101.62|0
1618231500000|2021-04-12 12:45:00|2101.84|2101.84|2101.67|2101.67|2101.84|2101.84|2101.38|2101.38|0
1618231800000|2021-04-12 12:50:00|2101.76|2101.76|2101.62|2101.62|2102.31|2102.31|2101.46|2101.46|0
1618232100000|2021-04-12 12:55:00|2101.81|2101.81|2100.61|2100.61|2101.81|2101.81|2100.61|2100.61|0
1618232400000|2021-04-12 13:00:00|2100.59|2100.59|2098.69|2098.69|2100.59|2100.59|2097.89|2097.89|0
1618232700000|2021-04-12 13:05:00|2098.76|2098.76|2098.86|2098.86|2099.42|2099.42|2098.13|2098.13|0
1618233000000|2021-04-12 13:10:00|2098.96|2098.96|2100.04|2100.04|2100.42|2100.42|2098.96|2098.96|0
1618233300000|2021-04-12 13:15:00|2100.07|2100.07|2100.13|2100.13|2101.27|2101.27|2099.94|2099.94|0
1618233600000|2021-04-12 13:20:00|2100.24|2100.24|2099.46|2099.46|2100.24|2100.24|2099.25|2099.25|0
1618233900000|2021-04-12 13:25:00|2099.43|2099.43|2099.39|2099.39|2099.96|2099.96|2099.03|2099.03|0
1618234200000|2021-04-12 13:30:00|2099.28|2099.28|2098.05|2098.05|2099.28|2099.28|2097.21|2097.21|0
1618234500000|2021-04-12 13:35:00|2098.17|2098.17|2098.2|2098.2|2098.66|2098.66|2097.28|2097.28|0
1618234800000|2021-04-12 13:40:00|2098.18|2098.18|2098.21|2098.21|2098.51|2098.51|2097.63|2097.63|0
1618235100000|2021-04-12 13:45:00|2098.15|2098.15|2096.96|2096.96|2098.73|2098.73|2096.96|2096.96|0
1618235400000|2021-04-12 13:50:00|2096.94|2096.94|2096.41|2096.41|2097.3|2097.3|2096.18|2096.18|0
1618235700000|2021-04-12 13:55:00|2096.47|2096.47|2097.23|2097.23|2097.46|2097.46|2096.29|2096.29|0
1618236000000|2021-04-12 14:00:00|2097.19|2097.19|2096.96|2096.96|2099.35|2099.35|2096.94|2096.94|0
1618236300000|2021-04-12 14:05:00|2096.85|2096.85|2096.04|2096.04|2097.77|2097.77|2096.02|2096.02|0
1618236600000|2021-04-12 14:10:00|2096.06|2096.06|2096.34|2096.34|2096.34|2096.34|2095.49|2095.49|0
1618236900000|2021-04-12 14:15:00|2096.4|2096.4|2096.63|2096.63|2097.51|2097.51|2096.4|2096.4|0
1618237200000|2021-04-12 14:20:00|2096.6|2096.6|2097.32|2097.32|2097.67|2097.67|2096.53|2096.53|0
1618237500000|2021-04-12 14:25:00|2097.26|2097.26|2097.34|2097.34|2097.6|2097.6|2096.78|2096.78|0
1618237800000|2021-04-12 14:30:00|2097.27|2097.27|2097.2|2097.2|2097.36|2097.36|2096.7|2096.7|0
1618238100000|2021-04-12 14:35:00|2097.31|2097.31|2097.23|2097.23|2097.65|2097.65|2096.72|2096.72|0
1618238400000|2021-04-12 14:40:00|2097.29|2097.29|2097.01|2097.01|2097.6|2097.6|2096.8|2096.8|0
1618238700000|2021-04-12 14:45:00|2096.98|2096.98|2097.75|2097.75|2098.26|2098.26|2096.47|2096.47|0
1618239000000|2021-04-12 14:50:00|2097.77|2097.77|2098.29|2098.29|2098.32|2098.32|2097.62|2097.62|0
1618239300000|2021-04-12 14:55:00|2098.25|2098.25|2098.56|2098.56|2098.71|2098.71|2097.89|2097.89|0
1618239600000|2021-04-12 15:00:00|2098.53|2098.53|2098.43|2098.43|2098.82|2098.82|2098.2|2098.2|0
1618239900000|2021-04-12 15:05:00|2098.48|2098.48|2098.96|2098.96|2099.12|2099.12|2097.92|2097.92|0
1618240200000|2021-04-12 15:10:00|2098.91|2098.91|2099.65|2099.65|2099.66|2099.66|2098.18|2098.18|0
1618240500000|2021-04-12 15:15:00|2099.72|2099.72|2101.6|2101.6|2101.6|2101.6|2099.6|2099.6|0
1618240800000|2021-04-12 15:20:00|2101.53|2101.53|2100.27|2100.27|2101.84|2101.84|2100.19|2100.19|0
1618241100000|2021-04-12 15:25:00|2100.15|2100.15|2100.77|2100.77|2101.68|2101.68|2100.15|2100.15|0
1618298100000|2021-04-13 07:15:00|2108.79|2108.79|2109.98|2109.98|2110.71|2110.71|2108.22|2108.22|0
1618298400000|2021-04-13 07:20:00|2110.04|2110.04|2113.14|2113.14|2113.19|2113.19|2109.45|2109.45|0
1618298700000|2021-04-13 07:25:00|2113.25|2113.25|2116.32|2116.32|2117.2|2117.2|2113.25|2113.25|0
1618299000000|2021-04-13 07:30:00|2116.44|2116.44|2114.26|2114.26|2118.26|2118.26|2114.09|2114.09|0
1618299300000|2021-04-13 07:35:00|2114.15|2114.15|2114.38|2114.38|2114.94|2114.94|2111.86|2111.86|0
1618299600000|2021-04-13 07:40:00|2114.58|2114.58|2116.18|2116.18|2116.63|2116.63|2114.52|2114.52|0
1618299900000|2021-04-13 07:45:00|2116.12|2116.12|2115.28|2115.28|2116.78|2116.78|2115.14|2115.14|0
1618300200000|2021-04-13 07:50:00|2115.39|2115.39|2115.39|2115.39|2115.62|2115.62|2114.59|2114.59|0
1618300500000|2021-04-13 07:55:00|2115.51|2115.51|2118.59|2118.59|2118.59|2118.59|2115.51|2115.51|0
1618300800000|2021-04-13 08:00:00|2118.62|2118.62|2118.49|2118.49|2119.39|2119.39|2118.43|2118.43|0
1618301100000|2021-04-13 08:05:00|2118.53|2118.53|2118.6|2118.6|2119.26|2119.26|2118.34|2118.34|0
1618301400000|2021-04-13 08:10:00|2118.72|2118.72|2117.84|2117.84|2118.72|2118.72|2116.97|2116.97|0
1618301700000|2021-04-13 08:15:00|2117.86|2117.86|2115.8|2115.8|2117.86|2117.86|2115.69|2115.69|0
1618302000000|2021-04-13 08:20:00|2115.61|2115.61|2114.34|2114.34|2115.61|2115.61|2113.9|2113.9|0
1618302300000|2021-04-13 08:25:00|2114.54|2114.54|2116.89|2116.89|2117.15|2117.15|2114.24|2114.24|0
1618302600000|2021-04-13 08:30:00|2116.83|2116.83|2115.19|2115.19|2117.01|2117.01|2115.11|2115.11|0
1618302900000|2021-04-13 08:35:00|2114.78|2114.78|2114.83|2114.83|2114.92|2114.92|2114.35|2114.35|0
1618303200000|2021-04-13 08:40:00|2114.79|2114.79|2116.11|2116.11|2116.54|2116.54|2114.79|2114.79|0
1618303500000|2021-04-13 08:45:00|2116.16|2116.16|2117.47|2117.47|2117.94|2117.94|2116.16|2116.16|0
1618303800000|2021-04-13 08:50:00|2117.44|2117.44|2117.74|2117.74|2117.74|2117.74|2116.77|2116.77|0
1618304100000|2021-04-13 08:55:00|2117.92|2117.92|2117.38|2117.38|2118.68|2118.68|2117.38|2117.38|0
1618304400000|2021-04-13 09:00:00|2117.13|2117.13|2118|2118|2118.63|2118.63|2117.09|2117.09|0
1618304700000|2021-04-13 09:05:00|2118.05|2118.05|2117.08|2117.08|2118.24|2118.24|2116.95|2116.95|0
1618305000000|2021-04-13 09:10:00|2116.98|2116.98|2117.18|2117.18|2117.34|2117.34|2116.92|2116.92|0
1618305300000|2021-04-13 09:15:00|2117.15|2117.15|2118.41|2118.41|2118.52|2118.52|2117.08|2117.08|0
1618305600000|2021-04-13 09:20:00|2118.3|2118.3|2119.93|2119.93|2120.43|2120.43|2118.3|2118.3|0
1618305900000|2021-04-13 09:25:00|2119.96|2119.96|2119.53|2119.53|2120.08|2120.08|2119.43|2119.43|0
1618306200000|2021-04-13 09:30:00|2119.5|2119.5|2119.46|2119.46|2119.54|2119.54|2118.86|2118.86|0
1618306500000|2021-04-13 09:35:00|2119.53|2119.53|2119.29|2119.29|2119.85|2119.85|2119.09|2119.09|0
1618306800000|2021-04-13 09:40:00|2119.1|2119.1|2118.15|2118.15|2119.2|2119.2|2118.03|2118.03|0
1618307100000|2021-04-13 09:45:00|2118.06|2118.06|2116.77|2116.77|2118.23|2118.23|2115.84|2115.84|0
1618307400000|2021-04-13 09:50:00|2116.63|2116.63|2116.28|2116.28|2117.05|2117.05|2116.15|2116.15|0
1618307700000|2021-04-13 09:55:00|2116.22|2116.22|2117.27|2117.27|2117.5|2117.5|2115.85|2115.85|0
1618308000000|2021-04-13 10:00:00|2117.3|2117.3|2119.05|2119.05|2119.14|2119.14|2117.3|2117.3|0
1618308300000|2021-04-13 10:05:00|2118.94|2118.94|2116.97|2116.97|2119.12|2119.12|2116.5|2116.5|0
1618308600000|2021-04-13 10:10:00|2117.09|2117.09|2117.7|2117.7|2118.12|2118.12|2116.98|2116.98|0
1618308900000|2021-04-13 10:15:00|2117.47|2117.47|2119.77|2119.77|2120.05|2120.05|2117.39|2117.39|0
1618309200000|2021-04-13 10:20:00|2119.74|2119.74|2120.83|2120.83|2121.05|2121.05|2119.18|2119.18|0
1618309500000|2021-04-13 10:25:00|2120.91|2120.91|2120.9|2120.9|2121.61|2121.61|2120.67|2120.67|0
1618309800000|2021-04-13 10:30:00|2120.43|2120.43|2121.1|2121.1|2121.54|2121.54|2120.43|2120.43|0
1618310100000|2021-04-13 10:35:00|2120.98|2120.98|2120.91|2120.91|2121.36|2121.36|2120.15|2120.15|0
1618310400000|2021-04-13 10:40:00|2120.87|2120.87|2120.64|2120.64|2120.87|2120.87|2120.14|2120.14|0
1618310700000|2021-04-13 10:45:00|2120.61|2120.61|2120.2|2120.2|2120.75|2120.75|2120.02|2120.02|0
1618311000000|2021-04-13 10:50:00|2120.15|2120.15|2120.16|2120.16|2120.16|2120.16|2119.55|2119.55|0
1618311300000|2021-04-13 10:55:00|2120.27|2120.27|2120.03|2120.03|2120.78|2120.78|2119.75|2119.75|0
1618311600000|2021-04-13 11:00:00|2119.63|2119.63|2117.78|2117.78|2119.88|2119.88|2117.43|2117.43|0
1618311900000|2021-04-13 11:05:00|2117.74|2117.74|2121.87|2121.87|2121.87|2121.87|2117.74|2117.74|0
1618312200000|2021-04-13 11:10:00|2121.98|2121.98|2121.26|2121.26|2122.72|2122.72|2121.02|2121.02|0
1618312500000|2021-04-13 11:15:00|2121.22|2121.22|2121.22|2121.22|2121.79|2121.79|2120.73|2120.73|0
1618312800000|2021-04-13 11:20:00|2121.27|2121.27|2121.43|2121.43|2121.43|2121.43|2121.12|2121.12|0
1618313100000|2021-04-13 11:25:00|2121.49|2121.49|2122.49|2122.49|2122.56|2122.56|2121.33|2121.33|0
1618313400000|2021-04-13 11:30:00|2122.61|2122.61|2123.45|2123.45|2124.09|2124.09|2122.52|2122.52|0
1618313700000|2021-04-13 11:35:00|2123.48|2123.48|2122.43|2122.43|2123.71|2123.71|2122.14|2122.14|0
1618314000000|2021-04-13 11:40:00|2122.47|2122.47|2124.05|2124.05|2124.11|2124.11|2122.38|2122.38|0
1618314300000|2021-04-13 11:45:00|2123.87|2123.87|2124.47|2124.47|2124.63|2124.63|2123.87|2123.87|0
1618314600000|2021-04-13 11:50:00|2124.5|2124.5|2124.29|2124.29|2124.83|2124.83|2124.1|2124.1|0
1618314900000|2021-04-13 11:55:00|2124.23|2124.23|2124.61|2124.61|2124.83|2124.83|2123.43|2123.43|0
1618315200000|2021-04-13 12:00:00|2124.65|2124.65|2126.68|2126.68|2126.7|2126.7|2124.65|2124.65|0
1618315500000|2021-04-13 12:05:00|2126.71|2126.71|2127.79|2127.79|2127.96|2127.96|2126.71|2126.71|0
1618315800000|2021-04-13 12:10:00|2127.87|2127.87|2128.5|2128.5|2128.68|2128.68|2127.46|2127.46|0
1618316100000|2021-04-13 12:15:00|2128.72|2128.72|2129.02|2129.02|2129.13|2129.13|2128.64|2128.64|0
1618316400000|2021-04-13 12:20:00|2129.09|2129.09|2130.41|2130.41|2130.41|2130.41|2128.91|2128.91|0
1618316700000|2021-04-13 12:25:00|2130.38|2130.38|2129.82|2129.82|2130.57|2130.57|2129.58|2129.58|0
1618317000000|2021-04-13 12:30:00|2129.71|2129.71|2131.54|2131.54|2132.08|2132.08|2128.98|2128.98|0
1618317300000|2021-04-13 12:35:00|2131.43|2131.43|2132.31|2132.31|2132.41|2132.41|2131.43|2131.43|0
1618317600000|2021-04-13 12:40:00|2132.35|2132.35|2133.55|2133.55|2133.9|2133.9|2132.35|2132.35|0
1618317900000|2021-04-13 12:45:00|2133.51|2133.51|2134.01|2134.01|2134.06|2134.06|2133.02|2133.02|0
1618318200000|2021-04-13 12:50:00|2134.05|2134.05|2134.05|2134.05|2134.07|2134.07|2133.21|2133.21|0
1618318500000|2021-04-13 12:55:00|2134.02|2134.02|2133.95|2133.95|2134.61|2134.61|2133.93|2133.93|0
1618318800000|2021-04-13 13:00:00|2134.05|2134.05|2135.13|2135.13|2135.62|2135.62|2134.05|2134.05|0
1618319100000|2021-04-13 13:05:00|2135.16|2135.16|2138.84|2138.84|2140.06|2140.06|2134.98|2134.98|0
1618319400000|2021-04-13 13:10:00|2138.3|2138.3|2137.6|2137.6|2138.3|2138.3|2137.39|2137.39|0
1618319700000|2021-04-13 13:15:00|2137.54|2137.54|2140.66|2140.66|2141.38|2141.38|2137.39|2137.39|0
1618320000000|2021-04-13 13:20:00|2140.54|2140.54|2141.3|2141.3|2141.88|2141.88|2140.5|2140.5|0
1618320300000|2021-04-13 13:25:00|2141.42|2141.42|2140.71|2140.71|2141.64|2141.64|2140.31|2140.31|0
1618320600000|2021-04-13 13:30:00|2140.66|2140.66|2141.36|2141.36|2141.42|2141.42|2139.77|2139.77|0
1618320900000|2021-04-13 13:35:00|2141.46|2141.46|2145.63|2145.63|2146.8|2146.8|2141.4|2141.4|0
1618321200000|2021-04-13 13:40:00|2145.52|2145.52|2142.48|2142.48|2145.55|2145.55|2142.01|2142.01|0
1618321500000|2021-04-13 13:45:00|2142.57|2142.57|2144.61|2144.61|2144.99|2144.99|2142.48|2142.48|0
1618321800000|2021-04-13 13:50:00|2144.53|2144.53|2147.36|2147.36|2147.78|2147.78|2144.05|2144.05|0
1618322100000|2021-04-13 13:55:00|2147.4|2147.4|2147.6|2147.6|2148.44|2148.44|2146.98|2146.98|0
1618322400000|2021-04-13 14:00:00|2147.45|2147.45|2147.41|2147.41|2147.81|2147.81|2146.5|2146.5|0
1618322700000|2021-04-13 14:05:00|2147.65|2147.65|2149.67|2149.67|2149.67|2149.67|2147.54|2147.54|0
1618323000000|2021-04-13 14:10:00|2149.71|2149.71|2148.93|2148.93|2150.6|2150.6|2148.62|2148.62|0
1618323300000|2021-04-13 14:15:00|2148.87|2148.87|2150.36|2150.36|2150.54|2150.54|2148.73|2148.73|0
1618323600000|2021-04-13 14:20:00|2150.42|2150.42|2149.61|2149.61|2151.87|2151.87|2149.61|2149.61|0
1618323900000|2021-04-13 14:25:00|2149.59|2149.59|2151.32|2151.32|2151.32|2151.32|2149.45|2149.45|0
1618324200000|2021-04-13 14:30:00|2151.35|2151.35|2154.17|2154.17|2154.17|2154.17|2150.75|2150.75|0
1618324500000|2021-04-13 14:35:00|2154|2154|2150.65|2150.65|2154.34|2154.34|2150.53|2150.53|0
1618324800000|2021-04-13 14:40:00|2150.55|2150.55|2152.78|2152.78|2152.96|2152.96|2150.22|2150.22|0
1618325100000|2021-04-13 14:45:00|2152.69|2152.69|2153.04|2153.04|2153.6|2153.6|2152.69|2152.69|0
1618325400000|2021-04-13 14:50:00|2153.01|2153.01|2152.01|2152.01|2153.01|2153.01|2152.01|2152.01|0
1618325700000|2021-04-13 14:55:00|2151.9|2151.9|2153.53|2153.53|2153.63|2153.63|2151.9|2151.9|0
1618326000000|2021-04-13 15:00:00|2153.65|2153.65|2154.16|2154.16|2154.5|2154.5|2152.86|2152.86|0
1618326300000|2021-04-13 15:05:00|2154.19|2154.19|2154.68|2154.68|2154.8|2154.8|2153.79|2153.79|0
1618326600000|2021-04-13 15:10:00|2154.6|2154.6|2154.35|2154.35|2154.77|2154.77|2153.83|2153.83|0
1618326900000|2021-04-13 15:15:00|2154.32|2154.32|2155.14|2155.14|2155.14|2155.14|2154.05|2154.05|0
1618327200000|2021-04-13 15:20:00|2155.08|2155.08|2154.11|2154.11|2155.12|2155.12|2153.73|2153.73|0
1618327500000|2021-04-13 15:25:00|2154.01|2154.01|2153.71|2153.71|2154.01|2154.01|2153.08|2153.08|0
1618384500000|2021-04-14 07:15:00|2155.81|2155.81|2157.65|2157.65|2157.97|2157.97|2155.81|2155.81|0
1618384800000|2021-04-14 07:20:00|2157.77|2157.77|2159.39|2159.39|2160.18|2160.18|2157.65|2157.65|0
1618385100000|2021-04-14 07:25:00|2159.81|2159.81|2156.8|2156.8|2159.81|2159.81|2156.42|2156.42|0
1618385400000|2021-04-14 07:30:00|2157.26|2157.26|2156.36|2156.36|2157.26|2157.26|2154.27|2154.27|0
1618385700000|2021-04-14 07:35:00|2156.54|2156.54|2156.49|2156.49|2156.78|2156.78|2155.37|2155.37|0
1618386000000|2021-04-14 07:40:00|2156.61|2156.61|2155.77|2155.77|2157.35|2157.35|2155.59|2155.59|0
1618386300000|2021-04-14 07:45:00|2155.47|2155.47|2157.37|2157.37|2157.4|2157.4|2155.45|2155.45|0
1618386600000|2021-04-14 07:50:00|2157.31|2157.31|2155.94|2155.94|2157.31|2157.31|2155.66|2155.66|0
1618386900000|2021-04-14 07:55:00|2155.91|2155.91|2158.41|2158.41|2158.47|2158.47|2155.91|2155.91|0
1618387200000|2021-04-14 08:00:00|2158.46|2158.46|2159.81|2159.81|2159.81|2159.81|2156.59|2156.59|0
1618387500000|2021-04-14 08:05:00|2159.69|2159.69|2159.13|2159.13|2159.69|2159.69|2158.26|2158.26|0
1618387800000|2021-04-14 08:10:00|2159.24|2159.24|2158.96|2158.96|2159.36|2159.36|2158.38|2158.38|0
1618388100000|2021-04-14 08:15:00|2159.02|2159.02|2159|2159|2159.83|2159.83|2158.31|2158.31|0
1618388400000|2021-04-14 08:20:00|2159.09|2159.09|2157.8|2157.8|2160.6|2160.6|2157.68|2157.68|0
1618388700000|2021-04-14 08:25:00|2157.86|2157.86|2157.82|2157.82|2158.65|2158.65|2156.82|2156.82|0
1618389000000|2021-04-14 08:30:00|2157.94|2157.94|2159.42|2159.42|2159.98|2159.98|2157.94|2157.94|0
1618389300000|2021-04-14 08:35:00|2159.36|2159.36|2158.67|2158.67|2159.36|2159.36|2158.1|2158.1|0
1618389600000|2021-04-14 08:40:00|2158.61|2158.61|2161.41|2161.41|2161.47|2161.47|2158.49|2158.49|0
1618389900000|2021-04-14 08:45:00|2161.43|2161.43|2162.34|2162.34|2163.22|2163.22|2161.12|2161.12|0
1618390200000|2021-04-14 08:50:00|2162.46|2162.46|2163.08|2163.08|2163.37|2163.37|2162.18|2162.18|0
1618390500000|2021-04-14 08:55:00|2163.19|2163.19|2162.18|2162.18|2163.19|2163.19|2162.01|2162.01|0
1618390800000|2021-04-14 09:00:00|2162.2|2162.2|2163.41|2163.41|2163.58|2163.58|2162.2|2162.2|0
1618391100000|2021-04-14 09:05:00|2163.36|2163.36|2163.92|2163.92|2164.03|2164.03|2162.25|2162.25|0
1618391400000|2021-04-14 09:10:00|2163.99|2163.99|2164.66|2164.66|2164.98|2164.98|2163.81|2163.81|0
1618391700000|2021-04-14 09:15:00|2164.85|2164.85|2164.55|2164.55|2164.86|2164.86|2163.97|2163.97|0
1618392000000|2021-04-14 09:20:00|2164.84|2164.84|2164.44|2164.44|2164.84|2164.84|2164.16|2164.16|0
1618392300000|2021-04-14 09:25:00|2164.32|2164.32|2164.95|2164.95|2165.33|2165.33|2164.32|2164.32|0
1618392600000|2021-04-14 09:30:00|2164.77|2164.77|2166.7|2166.7|2166.7|2166.7|2164.77|2164.77|0
1618392900000|2021-04-14 09:35:00|2166.82|2166.82|2168.29|2168.29|2168.57|2168.57|2166.76|2166.76|0
1618393200000|2021-04-14 09:40:00|2168|2168|2167.95|2167.95|2168.22|2168.22|2166.9|2166.9|0
1618393500000|2021-04-14 09:45:00|2168.04|2168.04|2167.8|2167.8|2168.25|2168.25|2167.36|2167.36|0
1618393800000|2021-04-14 09:50:00|2167.74|2167.74|2167.48|2167.48|2168.36|2168.36|2166.92|2166.92|0
1618394100000|2021-04-14 09:55:00|2167.4|2167.4|2166.4|2166.4|2167.43|2167.43|2166.25|2166.25|0
1618394400000|2021-04-14 10:00:00|2166.34|2166.34|2166.19|2166.19|2166.7|2166.7|2165.85|2165.85|0
1618394700000|2021-04-14 10:05:00|2166.16|2166.16|2164.87|2164.87|2166.17|2166.17|2164.84|2164.84|0
1618395000000|2021-04-14 10:10:00|2164.91|2164.91|2164.18|2164.18|2165.39|2165.39|2163.92|2163.92|0
1618395300000|2021-04-14 10:15:00|2164.24|2164.24|2164.25|2164.25|2165.21|2165.21|2163.66|2163.66|0
1618395600000|2021-04-14 10:20:00|2164.35|2164.35|2163.59|2163.59|2164.7|2164.7|2163.53|2163.53|0
1618395900000|2021-04-14 10:25:00|2163.4|2163.4|2164.03|2164.03|2164.15|2164.15|2163.31|2163.31|0
1618396200000|2021-04-14 10:30:00|2164.1|2164.1|2164.12|2164.12|2164.33|2164.33|2163.5|2163.5|0
1618396500000|2021-04-14 10:35:00|2164.07|2164.07|2164.03|2164.03|2164.57|2164.57|2163.59|2163.59|0
1618396800000|2021-04-14 10:40:00|2164.06|2164.06|2165.76|2165.76|2165.76|2165.76|2163.57|2163.57|0
1618397100000|2021-04-14 10:45:00|2165.7|2165.7|2165.15|2165.15|2166|2166|2165.01|2165.01|0
1618397400000|2021-04-14 10:50:00|2165.18|2165.18|2163.86|2163.86|2165.3|2165.3|2163.82|2163.82|0
1618397700000|2021-04-14 10:55:00|2164.1|2164.1|2163.49|2163.49|2164.1|2164.1|2163.09|2163.09|0
1618398000000|2021-04-14 11:00:00|2163.43|2163.43|2162.73|2162.73|2163.61|2163.61|2162.63|2162.63|0
1618398300000|2021-04-14 11:05:00|2162.68|2162.68|2162.92|2162.92|2162.97|2162.97|2161.94|2161.94|0
1618398600000|2021-04-14 11:10:00|2162.73|2162.73|2161.68|2161.68|2163.28|2163.28|2161.68|2161.68|0
1618398900000|2021-04-14 11:15:00|2161.44|2161.44|2160.67|2160.67|2161.46|2161.46|2160.57|2160.57|0
1618399200000|2021-04-14 11:20:00|2160.86|2160.86|2163.05|2163.05|2163.12|2163.12|2160.86|2160.86|0
1618399500000|2021-04-14 11:25:00|2163.02|2163.02|2164.22|2164.22|2164.22|2164.22|2163.02|2163.02|0
1618399800000|2021-04-14 11:30:00|2164.18|2164.18|2164.41|2164.41|2164.5|2164.5|2163.85|2163.85|0
1618400100000|2021-04-14 11:35:00|2164.47|2164.47|2165.29|2165.29|2165.29|2165.29|2163.97|2163.97|0
1618400400000|2021-04-14 11:40:00|2165.21|2165.21|2165.06|2165.06|2165.33|2165.33|2164.77|2164.77|0
1618400700000|2021-04-14 11:45:00|2164.84|2164.84|2163.71|2163.71|2164.92|2164.92|2163.71|2163.71|0
1618401000000|2021-04-14 11:50:00|2163.68|2163.68|2163.3|2163.3|2163.75|2163.75|2163.16|2163.16|0
1618401300000|2021-04-14 11:55:00|2163.34|2163.34|2163.95|2163.95|2164.67|2164.67|2163.26|2163.26|0
1618401600000|2021-04-14 12:00:00|2163.92|2163.92|2163.18|2163.18|2163.92|2163.92|2162.61|2162.61|0
1618401900000|2021-04-14 12:05:00|2163.01|2163.01|2162.39|2162.39|2163.01|2163.01|2161.78|2161.78|0
1618402200000|2021-04-14 12:10:00|2162.29|2162.29|2162.12|2162.12|2162.89|2162.89|2162.12|2162.12|0
1618402500000|2021-04-14 12:15:00|2162.01|2162.01|2160.92|2160.92|2163.27|2163.27|2160.85|2160.85|0
1618402800000|2021-04-14 12:20:00|2160.82|2160.82|2161.95|2161.95|2162.13|2162.13|2160.82|2160.82|0
1618403100000|2021-04-14 12:25:00|2162|2162|2161.83|2161.83|2162.06|2162.06|2160.17|2160.17|0
1618403400000|2021-04-14 12:30:00|2161.73|2161.73|2162.94|2162.94|2162.94|2162.94|2161.35|2161.35|0
1618403700000|2021-04-14 12:35:00|2163.05|2163.05|2162.95|2162.95|2163.44|2163.44|2162.84|2162.84|0
1618404000000|2021-04-14 12:40:00|2162.83|2162.83|2163.72|2163.72|2163.86|2163.86|2162.83|2162.83|0
1618404300000|2021-04-14 12:45:00|2163.75|2163.75|2162.31|2162.31|2163.92|2163.92|2162.31|2162.31|0
1618404600000|2021-04-14 12:50:00|2162.25|2162.25|2162.75|2162.75|2162.84|2162.84|2161.79|2161.79|0
1618404900000|2021-04-14 12:55:00|2162.99|2162.99|2163.42|2163.42|2163.42|2163.42|2162.1|2162.1|0
1618405200000|2021-04-14 13:00:00|2163.38|2163.38|2163.74|2163.74|2163.74|2163.74|2163.14|2163.14|0
1618405500000|2021-04-14 13:05:00|2163.62|2163.62|2163.42|2163.42|2163.64|2163.64|2162.96|2162.96|0
1618405800000|2021-04-14 13:10:00|2163.39|2163.39|2161.49|2161.49|2163.86|2163.86|2160.72|2160.72|0
1618406100000|2021-04-14 13:15:00|2161.53|2161.53|2159.78|2159.78|2161.61|2161.61|2159.76|2159.76|0
1618406400000|2021-04-14 13:20:00|2160.02|2160.02|2159.42|2159.42|2160.17|2160.17|2159.1|2159.1|0
1618406700000|2021-04-14 13:25:00|2159.53|2159.53|2158.67|2158.67|2159.53|2159.53|2158.29|2158.29|0
1618407000000|2021-04-14 13:30:00|2158.69|2158.69|2159.05|2159.05|2159.36|2159.36|2156.74|2156.74|0
1618407300000|2021-04-14 13:35:00|2159.07|2159.07|2157.27|2157.27|2159.19|2159.19|2156.64|2156.64|0
1618407600000|2021-04-14 13:40:00|2157.39|2157.39|2156.9|2156.9|2157.81|2157.81|2156.77|2156.77|0
1618407900000|2021-04-14 13:45:00|2157|2157|2156.41|2156.41|2157.4|2157.4|2155.96|2155.96|0
1618408200000|2021-04-14 13:50:00|2156.3|2156.3|2155.32|2155.32|2156.93|2156.93|2154.65|2154.65|0
1618408500000|2021-04-14 13:55:00|2155.28|2155.28|2155.01|2155.01|2156.27|2156.27|2154.94|2154.94|0
1618408800000|2021-04-14 14:00:00|2154.82|2154.82|2153.42|2153.42|2155.33|2155.33|2153.42|2153.42|0
1618409100000|2021-04-14 14:05:00|2153.46|2153.46|2151.71|2151.71|2153.49|2153.49|2151.64|2151.64|0
1618409400000|2021-04-14 14:10:00|2151.77|2151.77|2152.38|2152.38|2152.75|2152.75|2151.6|2151.6|0
1618409700000|2021-04-14 14:15:00|2152.32|2152.32|2153.56|2153.56|2153.56|2153.56|2151.75|2151.75|0
1618410000000|2021-04-14 14:20:00|2153.46|2153.46|2151.36|2151.36|2153.91|2153.91|2151.06|2151.06|0
1618410300000|2021-04-14 14:25:00|2151.18|2151.18|2148.16|2148.16|2151.18|2151.18|2147.93|2147.93|0
1618410600000|2021-04-14 14:30:00|2148.14|2148.14|2146.63|2146.63|2148.14|2148.14|2146.36|2146.36|0
1618410900000|2021-04-14 14:35:00|2146.51|2146.51|2145.7|2145.7|2146.97|2146.97|2145.62|2145.62|0
1618411200000|2021-04-14 14:40:00|2145.68|2145.68|2144.04|2144.04|2145.68|2145.68|2144.02|2144.02|0
1618411500000|2021-04-14 14:45:00|2143.98|2143.98|2146.12|2146.12|2146.12|2146.12|2143.45|2143.45|0
1618411800000|2021-04-14 14:50:00|2146.15|2146.15|2145.1|2145.1|2146.46|2146.46|2144.7|2144.7|0
1618412100000|2021-04-14 14:55:00|2145.16|2145.16|2144.29|2144.29|2145.22|2145.22|2143.62|2143.62|0
1618412400000|2021-04-14 15:00:00|2144.7|2144.7|2145.08|2145.08|2145.35|2145.35|2144.5|2144.5|0
1618412700000|2021-04-14 15:05:00|2145.02|2145.02|2144.58|2144.58|2145.08|2145.08|2144.07|2144.07|0
1618413000000|2021-04-14 15:10:00|2144.7|2144.7|2144.48|2144.48|2145.25|2145.25|2144.29|2144.29|0
1618413300000|2021-04-14 15:15:00|2144.42|2144.42|2144.2|2144.2|2145.1|2145.1|2144.08|2144.08|0
1618413600000|2021-04-14 15:20:00|2144.27|2144.27|2144.8|2144.8|2144.8|2144.8|2143.5|2143.5|0
1618413900000|2021-04-14 15:25:00|2144.73|2144.73|2145.01|2145.01|2145.01|2145.01|2143.73|2143.73|0
1618470900000|2021-04-15 07:15:00|2150.59|2150.59|2150.84|2150.84|2152.2|2152.2|2150.52|2150.52|0
1618471200000|2021-04-15 07:20:00|2151.29|2151.29|2154.67|2154.67|2154.91|2154.91|2151.29|2151.29|0
1618471500000|2021-04-15 07:25:00|2154.7|2154.7|2154.76|2154.76|2155.03|2155.03|2152.96|2152.96|0
1618471800000|2021-04-15 07:30:00|2154.67|2154.67|2156.15|2156.15|2156.39|2156.39|2154.67|2154.67|0
1618472100000|2021-04-15 07:35:00|2156.18|2156.18|2158|2158|2158.68|2158.68|2156.18|2156.18|0
1618472400000|2021-04-15 07:40:00|2158.03|2158.03|2158|2158|2158.17|2158.17|2157.7|2157.7|0
1618472700000|2021-04-15 07:45:00|2158.11|2158.11|2157.55|2157.55|2158.32|2158.32|2157.38|2157.38|0
1618473000000|2021-04-15 07:50:00|2157.49|2157.49|2158.28|2158.28|2158.54|2158.54|2157.38|2157.38|0
1618473300000|2021-04-15 07:55:00|2158.34|2158.34|2160.13|2160.13|2160.13|2160.13|2158.21|2158.21|0
1618473600000|2021-04-15 08:00:00|2160.24|2160.24|2162.96|2162.96|2163.18|2163.18|2160.24|2160.24|0
1618473900000|2021-04-15 08:05:00|2162.83|2162.83|2162.07|2162.07|2164.23|2164.23|2162.07|2162.07|0
1618474200000|2021-04-15 08:10:00|2162.11|2162.11|2159.55|2159.55|2162.28|2162.28|2159.55|2159.55|0
1618474500000|2021-04-15 08:15:00|2159.48|2159.48|2161.38|2161.38|2161.41|2161.41|2159.42|2159.42|0
1618474800000|2021-04-15 08:20:00|2161.27|2161.27|2161.98|2161.98|2162.25|2162.25|2161.21|2161.21|0
1618475100000|2021-04-15 08:25:00|2162.05|2162.05|2162.71|2162.71|2162.79|2162.79|2162.05|2162.05|0
1618475400000|2021-04-15 08:30:00|2162.65|2162.65|2163.72|2163.72|2163.96|2163.96|2162.65|2162.65|0
1618475700000|2021-04-15 08:35:00|2163.77|2163.77|2163.05|2163.05|2163.77|2163.77|2162.98|2162.98|0
1618476000000|2021-04-15 08:40:00|2162.75|2162.75|2163.79|2163.79|2163.86|2163.86|2162.33|2162.33|0
1618476300000|2021-04-15 08:45:00|2163.85|2163.85|2163.11|2163.11|2164.24|2164.24|2162.59|2162.59|0
1618476600000|2021-04-15 08:50:00|2163.05|2163.05|2162.19|2162.19|2163.16|2163.16|2161.91|2161.91|0
1618476900000|2021-04-15 08:55:00|2162.31|2162.31|2162.47|2162.47|2162.49|2162.49|2161.89|2161.89|0
1618477200000|2021-04-15 09:00:00|2162.42|2162.42|2161.49|2161.49|2162.42|2162.42|2161.49|2161.49|0
1618477500000|2021-04-15 09:05:00|2161.07|2161.07|2159.49|2159.49|2161.07|2161.07|2159.26|2159.26|0
1618477800000|2021-04-15 09:10:00|2159.43|2159.43|2159.05|2159.05|2159.61|2159.61|2158.92|2158.92|0
1618478100000|2021-04-15 09:15:00|2159.2|2159.2|2159.74|2159.74|2159.77|2159.77|2158.96|2158.96|0
1618478400000|2021-04-15 09:20:00|2159.62|2159.62|2160.76|2160.76|2161.07|2161.07|2159.31|2159.31|0
1618478700000|2021-04-15 09:25:00|2160.7|2160.7|2158.84|2158.84|2160.91|2160.91|2158.76|2158.76|0
1618479000000|2021-04-15 09:30:00|2158.48|2158.48|2158.26|2158.26|2158.57|2158.57|2157.28|2157.28|0
1618479300000|2021-04-15 09:35:00|2158.15|2158.15|2157.06|2157.06|2158.26|2158.26|2156.88|2156.88|0
1618479600000|2021-04-15 09:40:00|2156.99|2156.99|2157.87|2157.87|2158|2158|2156.99|2156.99|0
1618479900000|2021-04-15 09:45:00|2157.83|2157.83|2158.77|2158.77|2158.77|2158.77|2157.59|2157.59|0
1618480200000|2021-04-15 09:50:00|2158.6|2158.6|2157.35|2157.35|2158.6|2158.6|2157.35|2157.35|0
1618480500000|2021-04-15 09:55:00|2157.39|2157.39|2157.92|2157.92|2158.59|2158.59|2157.33|2157.33|0
1618480800000|2021-04-15 10:00:00|2157.98|2157.98|2157.2|2157.2|2158.41|2158.41|2157.08|2157.08|0
1618481100000|2021-04-15 10:05:00|2157.32|2157.32|2157.99|2157.99|2158.44|2158.44|2157.26|2157.26|0
1618481400000|2021-04-15 10:10:00|2157.87|2157.87|2156.83|2156.83|2157.87|2157.87|2156.66|2156.66|0
1618481700000|2021-04-15 10:15:00|2156.94|2156.94|2157.85|2157.85|2157.9|2157.9|2156.94|2156.94|0
1618482000000|2021-04-15 10:20:00|2157.96|2157.96|2158.81|2158.81|2159.18|2159.18|2157.86|2157.86|0
1618482300000|2021-04-15 10:25:00|2158.87|2158.87|2159.25|2159.25|2159.51|2159.51|2158.87|2158.87|0
1618482600000|2021-04-15 10:30:00|2159.34|2159.34|2159.26|2159.26|2159.58|2159.58|2158.95|2158.95|0
1618482900000|2021-04-15 10:35:00|2159.15|2159.15|2158.87|2158.87|2159.28|2159.28|2158.59|2158.59|0
1618483200000|2021-04-15 10:40:00|2158.93|2158.93|2158.45|2158.45|2158.99|2158.99|2158.27|2158.27|0
1618483500000|2021-04-15 10:45:00|2158.67|2158.67|2159.89|2159.89|2160.19|2160.19|2158.67|2158.67|0
1618483800000|2021-04-15 10:50:00|2160.12|2160.12|2159.08|2159.08|2160.49|2160.49|2158.99|2158.99|0
1618484100000|2021-04-15 10:55:00|2158.99|2158.99|2158.83|2158.83|2159.16|2159.16|2158.56|2158.56|0
1618484400000|2021-04-15 11:00:00|2158.72|2158.72|2158.27|2158.27|2158.95|2158.95|2158.01|2158.01|0
1618484700000|2021-04-15 11:05:00|2158.15|2158.15|2157.82|2157.82|2158.52|2158.52|2157.64|2157.64|0
1618485000000|2021-04-15 11:10:00|2157.76|2157.76|2157.38|2157.38|2158.44|2158.44|2157.32|2157.32|0
1618485300000|2021-04-15 11:15:00|2157.27|2157.27|2157.08|2157.08|2157.5|2157.5|2156.31|2156.31|0
1618485600000|2021-04-15 11:20:00|2156.97|2156.97|2154.96|2154.96|2157.1|2157.1|2154.71|2154.71|0
1618485900000|2021-04-15 11:25:00|2155.09|2155.09|2155.88|2155.88|2156.15|2156.15|2154.69|2154.69|0
1618486200000|2021-04-15 11:30:00|2155.81|2155.81|2156.6|2156.6|2157.73|2157.73|2155.81|2155.81|0
1618486500000|2021-04-15 11:35:00|2156.66|2156.66|2157.84|2157.84|2158.05|2158.05|2156.6|2156.6|0
1618486800000|2021-04-15 11:40:00|2157.6|2157.6|2158.57|2158.57|2158.79|2158.79|2157.6|2157.6|0
1618487100000|2021-04-15 11:45:00|2158.52|2158.52|2157.88|2157.88|2158.78|2158.78|2157.48|2157.48|0
1618487400000|2021-04-15 11:50:00|2157.84|2157.84|2158.7|2158.7|2158.7|2158.7|2157.72|2157.72|0
1618487700000|2021-04-15 11:55:00|2158.89|2158.89|2158.42|2158.42|2159.23|2159.23|2158.05|2158.05|0
1618488000000|2021-04-15 12:00:00|2158.48|2158.48|2157.7|2157.7|2158.58|2158.58|2157.47|2157.47|0
1618488300000|2021-04-15 12:05:00|2157.59|2157.59|2157.9|2157.9|2158.25|2158.25|2157.59|2157.59|0
1618488600000|2021-04-15 12:10:00|2157.99|2157.99|2157.45|2157.45|2158.31|2158.31|2157.45|2157.45|0
1618488900000|2021-04-15 12:15:00|2157.42|2157.42|2157.92|2157.92|2158.21|2158.21|2157.26|2157.26|0
1618489200000|2021-04-15 12:20:00|2158.03|2158.03|2158.13|2158.13|2158.13|2158.13|2157.45|2157.45|0
1618489500000|2021-04-15 12:25:00|2158.02|2158.02|2158.24|2158.24|2158.62|2158.62|2157.91|2157.91|0
1618489800000|2021-04-15 12:30:00|2158.36|2158.36|2159.37|2159.37|2159.41|2159.41|2158.36|2158.36|0
1618490100000|2021-04-15 12:35:00|2159.21|2159.21|2159.45|2159.45|2159.45|2159.45|2158.77|2158.77|0
1618490400000|2021-04-15 12:40:00|2159.56|2159.56|2159.68|2159.68|2159.86|2159.86|2159.35|2159.35|0
1618490700000|2021-04-15 12:45:00|2159.61|2159.61|2160.64|2160.64|2160.86|2160.86|2159.61|2159.61|0
1618491000000|2021-04-15 12:50:00|2160.75|2160.75|2160.79|2160.79|2161.11|2161.11|2160.46|2160.46|0
1618491300000|2021-04-15 12:55:00|2160.85|2160.85|2160.09|2160.09|2161.27|2161.27|2160.09|2160.09|0
1618491600000|2021-04-15 13:00:00|2160.03|2160.03|2159.62|2159.62|2160.22|2160.22|2159.34|2159.34|0
1618491900000|2021-04-15 13:05:00|2159.56|2159.56|2157.92|2157.92|2159.81|2159.81|2157.83|2157.83|0
1618492200000|2021-04-15 13:10:00|2157.81|2157.81|2155.93|2155.93|2158.13|2158.13|2155.93|2155.93|0
1618492500000|2021-04-15 13:15:00|2155.86|2155.86|2156.42|2156.42|2156.63|2156.63|2155.51|2155.51|0
1618492800000|2021-04-15 13:20:00|2156.32|2156.32|2156.06|2156.06|2156.79|2156.79|2155.71|2155.71|0
1618493100000|2021-04-15 13:25:00|2156.03|2156.03|2155.24|2155.24|2156.28|2156.28|2155.05|2155.05|0
1618493400000|2021-04-15 13:30:00|2155.11|2155.11|2158.37|2158.37|2158.92|2158.92|2155.07|2155.07|0
1618493700000|2021-04-15 13:35:00|2158.26|2158.26|2160.75|2160.75|2160.75|2160.75|2158.09|2158.09|0
1618494000000|2021-04-15 13:40:00|2160.86|2160.86|2162.51|2162.51|2162.93|2162.93|2160.64|2160.64|0
1618494300000|2021-04-15 13:45:00|2162.54|2162.54|2163.42|2163.42|2163.71|2163.71|2162.45|2162.45|0
1618494600000|2021-04-15 13:50:00|2163.2|2163.2|2164.54|2164.54|2165.32|2165.32|2163.2|2163.2|0
1618494900000|2021-04-15 13:55:00|2164.45|2164.45|2163.91|2163.91|2164.45|2164.45|2163.18|2163.18|0
1618495200000|2021-04-15 14:00:00|2163.69|2163.69|2162.39|2162.39|2164.08|2164.08|2162.33|2162.33|0
1618495500000|2021-04-15 14:05:00|2162.5|2162.5|2162.9|2162.9|2162.97|2162.97|2161.74|2161.74|0
1618495800000|2021-04-15 14:10:00|2163.14|2163.14|2162.51|2162.51|2163.51|2163.51|2162.45|2162.45|0
1618496100000|2021-04-15 14:15:00|2162.59|2162.59|2164.91|2164.91|2164.91|2164.91|2162.59|2162.59|0
1618496400000|2021-04-15 14:20:00|2164.97|2164.97|2164.81|2164.81|2165.82|2165.82|2164.81|2164.81|0
1618496700000|2021-04-15 14:25:00|2164.7|2164.7|2164.46|2164.46|2164.84|2164.84|2163.65|2163.65|0
1618497000000|2021-04-15 14:30:00|2164.53|2164.53|2164.58|2164.58|2165.3|2165.3|2164.25|2164.25|0
1618497300000|2021-04-15 14:35:00|2164.52|2164.52|2164.57|2164.57|2164.57|2164.57|2163.6|2163.6|0
1618497600000|2021-04-15 14:40:00|2164.68|2164.68|2164.42|2164.42|2164.68|2164.68|2164.26|2164.26|0
1618497900000|2021-04-15 14:45:00|2164.31|2164.31|2162.89|2162.89|2164.31|2164.31|2162.43|2162.43|0
1618498200000|2021-04-15 14:50:00|2162.95|2162.95|2161.51|2161.51|2162.95|2162.95|2161.48|2161.48|0
1618498500000|2021-04-15 14:55:00|2161.57|2161.57|2160.71|2160.71|2161.7|2161.7|2160.69|2160.69|0
1618498800000|2021-04-15 15:00:00|2160.6|2160.6|2160.65|2160.65|2160.91|2160.91|2160.15|2160.15|0
1618499100000|2021-04-15 15:05:00|2160.71|2160.71|2161.61|2161.61|2161.61|2161.61|2160.71|2160.71|0
1618499400000|2021-04-15 15:10:00|2161.59|2161.59|2161.87|2161.87|2162.11|2162.11|2161.22|2161.22|0
1618499700000|2021-04-15 15:15:00|2161.76|2161.76|2161.76|2161.76|2162.19|2162.19|2161.07|2161.07|0
1618500000000|2021-04-15 15:20:00|2161.88|2161.88|2162.78|2162.78|2162.87|2162.87|2161.5|2161.5|0
1618500300000|2021-04-15 15:25:00|2162.84|2162.84|2162.66|2162.66|2163.33|2163.33|2162.01|2162.01|0
1618557300000|2021-04-16 07:15:00|2160.65|2160.65|2162.39|2162.39|2163.07|2163.07|2160.65|2160.65|0
1618557600000|2021-04-16 07:20:00|2162.17|2162.17|2164.61|2164.61|2164.66|2164.66|2162.11|2162.11|0
1618557900000|2021-04-16 07:25:00|2164.71|2164.71|2163.28|2163.28|2165.14|2165.14|2163.28|2163.28|0
1618558200000|2021-04-16 07:30:00|2163.22|2163.22|2161.16|2161.16|2163.6|2163.6|2161.07|2161.07|0
1618558500000|2021-04-16 07:35:00|2161.1|2161.1|2159.8|2159.8|2161.32|2161.32|2158.93|2158.93|0
1618558800000|2021-04-16 07:40:00|2159.9|2159.9|2159.52|2159.52|2160.17|2160.17|2158.88|2158.88|0
1618559100000|2021-04-16 07:45:00|2159.65|2159.65|2159.68|2159.68|2159.94|2159.94|2159.45|2159.45|0
1618559400000|2021-04-16 07:50:00|2159.59|2159.59|2158.41|2158.41|2160.72|2160.72|2158.41|2158.41|0
1618559700000|2021-04-16 07:55:00|2158.58|2158.58|2156.98|2156.98|2159.03|2159.03|2156.68|2156.68|0
1618560000000|2021-04-16 08:00:00|2156.86|2156.86|2155.31|2155.31|2156.86|2156.86|2155.1|2155.1|0
1618560300000|2021-04-16 08:05:00|2155.42|2155.42|2156.08|2156.08|2156.45|2156.45|2155.38|2155.38|0
1618560600000|2021-04-16 08:10:00|2156.1|2156.1|2157.63|2157.63|2157.63|2157.63|2156.1|2156.1|0
1618560900000|2021-04-16 08:15:00|2157.91|2157.91|2161.98|2161.98|2162.5|2162.5|2157.91|2157.91|0
1618561200000|2021-04-16 08:20:00|2162.1|2162.1|2163.23|2163.23|2163.54|2163.54|2162.04|2162.04|0
1618561500000|2021-04-16 08:25:00|2163.35|2163.35|2162.73|2162.73|2163.35|2163.35|2162.33|2162.33|0
1618561800000|2021-04-16 08:30:00|2162.71|2162.71|2161.1|2161.1|2162.71|2162.71|2160.84|2160.84|0
1618562100000|2021-04-16 08:35:00|2160.87|2160.87|2159.27|2159.27|2161.15|2161.15|2159.15|2159.15|0
1618562400000|2021-04-16 08:40:00|2159.4|2159.4|2157.74|2157.74|2159.63|2159.63|2157.74|2157.74|0
1618562700000|2021-04-16 08:45:00|2157.63|2157.63|2158.47|2158.47|2159.33|2159.33|2157.42|2157.42|0
1618563000000|2021-04-16 08:50:00|2158.41|2158.41|2157.59|2157.59|2158.74|2158.74|2157.42|2157.42|0
1618563300000|2021-04-16 08:55:00|2157.62|2157.62|2158.22|2158.22|2158.25|2158.25|2157.56|2157.56|0
1618563600000|2021-04-16 09:00:00|2158.28|2158.28|2160.39|2160.39|2160.63|2160.63|2158.2|2158.2|0
1618563900000|2021-04-16 09:05:00|2160.45|2160.45|2159.97|2159.97|2160.79|2160.79|2159.47|2159.47|0
1618564200000|2021-04-16 09:10:00|2160.09|2160.09|2160.17|2160.17|2160.36|2160.36|2159.92|2159.92|0
1618564500000|2021-04-16 09:15:00|2160.06|2160.06|2159.24|2159.24|2163.74|2163.74|2159.24|2159.24|0
1618564800000|2021-04-16 09:20:00|2159.12|2159.12|2157.31|2157.31|2159.25|2159.25|2156.66|2156.66|0
1618565100000|2021-04-16 09:25:00|2157.38|2157.38|2158.71|2158.71|2158.74|2158.74|2157.38|2157.38|0
1618565400000|2021-04-16 09:30:00|2158.89|2158.89|2159.66|2159.66|2159.8|2159.8|2158.81|2158.81|0
1618565700000|2021-04-16 09:35:00|2159.72|2159.72|2161.98|2161.98|2162.05|2162.05|2159.53|2159.53|0
1618566000000|2021-04-16 09:40:00|2162.07|2162.07|2162.32|2162.32|2163.04|2163.04|2161.67|2161.67|0
1618566300000|2021-04-16 09:45:00|2162.27|2162.27|2160.42|2160.42|2162.36|2162.36|2160.04|2160.04|0
1618566600000|2021-04-16 09:50:00|2160.66|2160.66|2164.32|2164.32|2164.36|2164.36|2160.66|2160.66|0
1618566900000|2021-04-16 09:55:00|2164.34|2164.34|2164.44|2164.44|2164.88|2164.88|2163.23|2163.23|0
1618567200000|2021-04-16 10:00:00|2164.57|2164.57|2162.74|2162.74|2164.57|2164.57|2162.74|2162.74|0
1618567500000|2021-04-16 10:05:00|2162.69|2162.69|2161.76|2161.76|2162.87|2162.87|2161.76|2161.76|0
1618567800000|2021-04-16 10:10:00|2161.72|2161.72|2161.47|2161.47|2161.72|2161.72|2161.02|2161.02|0
1618568100000|2021-04-16 10:15:00|2161.38|2161.38|2161.28|2161.28|2161.45|2161.45|2160.3|2160.3|0
1618568400000|2021-04-16 10:20:00|2161.25|2161.25|2160.91|2160.91|2161.96|2161.96|2160.9|2160.9|0
1618568700000|2021-04-16 10:25:00|2160.98|2160.98|2161.15|2161.15|2161.17|2161.17|2160.64|2160.64|0
1618569000000|2021-04-16 10:30:00|2161.37|2161.37|2159.6|2159.6|2161.57|2161.57|2159.56|2159.56|0
1618569300000|2021-04-16 10:35:00|2159.56|2159.56|2159.64|2159.64|2159.71|2159.71|2159.01|2159.01|0
1618569600000|2021-04-16 10:40:00|2159.75|2159.75|2160.54|2160.54|2160.89|2160.89|2159.53|2159.53|0
1618569900000|2021-04-16 10:45:00|2160.36|2160.36|2158.59|2158.59|2160.36|2160.36|2158.14|2158.14|0
1618570200000|2021-04-16 10:50:00|2158.48|2158.48|2158.07|2158.07|2158.57|2158.57|2157.47|2157.47|0
1618570500000|2021-04-16 10:55:00|2158.01|2158.01|2156.88|2156.88|2158.01|2158.01|2156.88|2156.88|0
1618570800000|2021-04-16 11:00:00|2156.93|2156.93|2157.33|2157.33|2157.56|2157.56|2156.75|2156.75|0
1618571100000|2021-04-16 11:05:00|2157.42|2157.42|2158.24|2158.24|2158.24|2158.24|2157.08|2157.08|0
1618571400000|2021-04-16 11:10:00|2158.29|2158.29|2158.53|2158.53|2158.77|2158.77|2158.2|2158.2|0
1618571700000|2021-04-16 11:15:00|2158.43|2158.43|2159.27|2159.27|2159.5|2159.5|2158.36|2158.36|0
1618572000000|2021-04-16 11:20:00|2159.21|2159.21|2160.36|2160.36|2160.49|2160.49|2159.21|2159.21|0
1618572300000|2021-04-16 11:25:00|2160.39|2160.39|2160.96|2160.96|2161.02|2161.02|2160.39|2160.39|0
1618572600000|2021-04-16 11:30:00|2160.99|2160.99|2161.21|2161.21|2161.39|2161.39|2160.81|2160.81|0
1618572900000|2021-04-16 11:35:00|2161.27|2161.27|2162.1|2162.1|2162.42|2162.42|2160.95|2160.95|0
1618573200000|2021-04-16 11:40:00|2162.07|2162.07|2161.83|2161.83|2162.2|2162.2|2161.7|2161.7|0
1618573500000|2021-04-16 11:45:00|2161.79|2161.79|2161.43|2161.43|2161.79|2161.79|2161.26|2161.26|0
1618573800000|2021-04-16 11:50:00|2161.55|2161.55|2159.86|2159.86|2161.58|2161.58|2159.65|2159.65|0
1618574100000|2021-04-16 11:55:00|2159.78|2159.78|2159.33|2159.33|2159.82|2159.82|2159.21|2159.21|0
1618574400000|2021-04-16 12:00:00|2159.38|2159.38|2160.51|2160.51|2160.67|2160.67|2159.38|2159.38|0
1618574700000|2021-04-16 12:05:00|2160.48|2160.48|2159.16|2159.16|2160.48|2160.48|2159.15|2159.15|0
1618575000000|2021-04-16 12:10:00|2159.19|2159.19|2159.41|2159.41|2159.56|2159.56|2158.71|2158.71|0
1618575300000|2021-04-16 12:15:00|2159.6|2159.6|2159.34|2159.34|2160.07|2160.07|2159.14|2159.14|0
1618575600000|2021-04-16 12:20:00|2159.3|2159.3|2159.01|2159.01|2159.37|2159.37|2158.87|2158.87|0
1618575900000|2021-04-16 12:25:00|2159.07|2159.07|2159.47|2159.47|2159.62|2159.62|2159.07|2159.07|0
1618576200000|2021-04-16 12:30:00|2159.41|2159.41|2158.82|2158.82|2159.68|2159.68|2158.82|2158.82|0
1618576500000|2021-04-16 12:35:00|2158.79|2158.79|2158.45|2158.45|2158.99|2158.99|2158.25|2158.25|0
1618576800000|2021-04-16 12:40:00|2158.54|2158.54|2158.47|2158.47|2158.92|2158.92|2158.12|2158.12|0
1618577100000|2021-04-16 12:45:00|2158.42|2158.42|2158.24|2158.24|2158.97|2158.97|2158.18|2158.18|0
1618577400000|2021-04-16 12:50:00|2158.12|2158.12|2157.5|2157.5|2158.32|2158.32|2157.5|2157.5|0
1618577700000|2021-04-16 12:55:00|2157.4|2157.4|2156.62|2156.62|2157.4|2157.4|2156.51|2156.51|0
1618578000000|2021-04-16 13:00:00|2156.51|2156.51|2155.64|2155.64|2156.93|2156.93|2155.01|2155.01|0
1618578300000|2021-04-16 13:05:00|2155.59|2155.59|2155.44|2155.44|2155.97|2155.97|2155.36|2155.36|0
1618578600000|2021-04-16 13:10:00|2155.41|2155.41|2155.43|2155.43|2155.77|2155.77|2155.12|2155.12|0
1618578900000|2021-04-16 13:15:00|2155.2|2155.2|2156.44|2156.44|2156.71|2156.71|2155.09|2155.09|0
1618579200000|2021-04-16 13:20:00|2156.5|2156.5|2154.51|2154.51|2156.65|2156.65|2154.44|2154.44|0
1618579500000|2021-04-16 13:25:00|2154.32|2154.32|2152.03|2152.03|2154.32|2154.32|2151.06|2151.06|0
1618579800000|2021-04-16 13:30:00|2151.92|2151.92|2148.26|2148.26|2151.92|2151.92|2148.03|2148.03|0
1618580100000|2021-04-16 13:35:00|2148.37|2148.37|2147.45|2147.45|2148.46|2148.46|2147.06|2147.06|0
1618580400000|2021-04-16 13:40:00|2147.51|2147.51|2147.84|2147.84|2148.2|2148.2|2147.27|2147.27|0
1618580700000|2021-04-16 13:45:00|2147.77|2147.77|2147.08|2147.08|2148.02|2148.02|2146.74|2146.74|0
1618581000000|2021-04-16 13:50:00|2147.15|2147.15|2148.36|2148.36|2149.62|2149.62|2146.97|2146.97|0
1618581300000|2021-04-16 13:55:00|2148.41|2148.41|2147.5|2147.5|2148.74|2148.74|2147.06|2147.06|0
1618581600000|2021-04-16 14:00:00|2148.03|2148.03|2145.17|2145.17|2148.16|2148.16|2144.94|2144.94|0
1618581900000|2021-04-16 14:05:00|2145.41|2145.41|2146.64|2146.64|2146.88|2146.88|2145.41|2145.41|0
1618582200000|2021-04-16 14:10:00|2146.73|2146.73|2149.49|2149.49|2149.81|2149.81|2146.73|2146.73|0
1618582500000|2021-04-16 14:15:00|2149.4|2149.4|2148.51|2148.51|2149.54|2149.54|2148.12|2148.12|0
1618582800000|2021-04-16 14:20:00|2148.58|2148.58|2148.65|2148.65|2149.52|2149.52|2148.32|2148.32|0
1618583100000|2021-04-16 14:25:00|2148.54|2148.54|2145.66|2145.66|2148.55|2148.55|2145.59|2145.59|0
1618583400000|2021-04-16 14:30:00|2145.64|2145.64|2146.55|2146.55|2147|2147|2145.28|2145.28|0
1618583700000|2021-04-16 14:35:00|2146.37|2146.37|2145.79|2145.79|2146.37|2146.37|2144.81|2144.81|0
1618584000000|2021-04-16 14:40:00|2145.85|2145.85|2145.46|2145.46|2145.93|2145.93|2145.2|2145.2|0
1618584300000|2021-04-16 14:45:00|2145.5|2145.5|2146.21|2146.21|2146.36|2146.36|2145.45|2145.45|0
1618584600000|2021-04-16 14:50:00|2146.17|2146.17|2146.59|2146.59|2146.76|2146.76|2144.86|2144.86|0
1618584900000|2021-04-16 14:55:00|2146.54|2146.54|2146.27|2146.27|2147.06|2147.06|2146.23|2146.23|0
1618585200000|2021-04-16 15:00:00|2146.38|2146.38|2146.68|2146.68|2146.99|2146.99|2146.08|2146.08|0
1618585500000|2021-04-16 15:05:00|2146.74|2146.74|2146.74|2146.74|2146.83|2146.83|2145.72|2145.72|0
1618585800000|2021-04-16 15:10:00|2146.61|2146.61|2146.14|2146.14|2147|2147|2146.01|2146.01|0
1618586100000|2021-04-16 15:15:00|2146.29|2146.29|2147.8|2147.8|2147.83|2147.83|2146.16|2146.16|0
1618586400000|2021-04-16 15:20:00|2147.85|2147.85|2148.1|2148.1|2148.15|2148.15|2147.47|2147.47|0
1618586700000|2021-04-16 15:25:00|2148.21|2148.21|2148.09|2148.09|2149.19|2149.19|2147.8|2147.8|0
1618816500000|2021-04-19 07:15:00|2155.9|2155.9|2158.5|2158.5|2158.74|2158.74|2155.56|2155.56|0
1618816800000|2021-04-19 07:20:00|2159.05|2159.05|2155.56|2155.56|2159.63|2159.63|2155.4|2155.4|0
1618817100000|2021-04-19 07:25:00|2155.68|2155.68|2155.78|2155.78|2156.9|2156.9|2155.03|2155.03|0
1618817400000|2021-04-19 07:30:00|2155.61|2155.61|2160.36|2160.36|2160.36|2160.36|2155.31|2155.31|0
1618817700000|2021-04-19 07:35:00|2160.46|2160.46|2164.12|2164.12|2164.23|2164.23|2160.46|2160.46|0
1618818000000|2021-04-19 07:40:00|2164.16|2164.16|2163.75|2163.75|2165.17|2165.17|2163.75|2163.75|0
1618818300000|2021-04-19 07:45:00|2163.85|2163.85|2164.01|2164.01|2164.49|2164.49|2162.78|2162.78|0
1618818600000|2021-04-19 07:50:00|2164.04|2164.04|2164.9|2164.9|2165.1|2165.1|2164|2164|0
1618818900000|2021-04-19 07:55:00|2164.87|2164.87|2164.1|2164.1|2164.95|2164.95|2163.63|2163.63|0
1618819200000|2021-04-19 08:00:00|2164.17|2164.17|2165.6|2165.6|2165.6|2165.6|2164.17|2164.17|0
1618819500000|2021-04-19 08:05:00|2165.79|2165.79|2167.71|2167.71|2167.71|2167.71|2165.79|2165.79|0
1618819800000|2021-04-19 08:10:00|2167.65|2167.65|2169.37|2169.37|2170.02|2170.02|2167.42|2167.42|0
1618820100000|2021-04-19 08:15:00|2169.34|2169.34|2166.82|2166.82|2169.34|2169.34|2166.58|2166.58|0
1618820400000|2021-04-19 08:20:00|2166.79|2166.79|2166.64|2166.64|2167.4|2167.4|2166|2166|0
1618820700000|2021-04-19 08:25:00|2166.67|2166.67|2168.29|2168.29|2168.59|2168.59|2166.64|2166.64|0
1618821000000|2021-04-19 08:30:00|2168.32|2168.32|2167.98|2167.98|2169.89|2169.89|2167.98|2167.98|0
1618821300000|2021-04-19 08:35:00|2167.95|2167.95|2170.16|2170.16|2170.16|2170.16|2167.71|2167.71|0
1618821600000|2021-04-19 08:40:00|2170.31|2170.31|2172.29|2172.29|2172.96|2172.96|2170.31|2170.31|0
1618821900000|2021-04-19 08:45:00|2172.18|2172.18|2173.36|2173.36|2173.41|2173.41|2172.11|2172.11|0
1618822200000|2021-04-19 08:50:00|2173.33|2173.33|2173.56|2173.56|2174.35|2174.35|2172.95|2172.95|0
1618822500000|2021-04-19 08:55:00|2173.67|2173.67|2171.94|2171.94|2173.82|2173.82|2171.65|2171.65|0
1618822800000|2021-04-19 09:00:00|2172|2172|2170.27|2170.27|2172.17|2172.17|2170.27|2170.27|0
1618823100000|2021-04-19 09:05:00|2170.25|2170.25|2170.32|2170.32|2170.8|2170.8|2169.6|2169.6|0
1618823400000|2021-04-19 09:10:00|2170.3|2170.3|2171.1|2171.1|2171.17|2171.17|2169.88|2169.88|0
1618823700000|2021-04-19 09:15:00|2171.2|2171.2|2172.58|2172.58|2172.95|2172.95|2171.2|2171.2|0
1618824000000|2021-04-19 09:20:00|2172.52|2172.52|2171.22|2171.22|2173.22|2173.22|2170.8|2170.8|0
1618824300000|2021-04-19 09:25:00|2171.41|2171.41|2170.13|2170.13|2171.58|2171.58|2170.13|2170.13|0
1618824600000|2021-04-19 09:30:00|2170.23|2170.23|2171.55|2171.55|2171.59|2171.59|2170.19|2170.19|0
1618824900000|2021-04-19 09:35:00|2171.5|2171.5|2170.16|2170.16|2171.62|2171.62|2170.16|2170.16|0
1618825200000|2021-04-19 09:40:00|2170.28|2170.28|2169.53|2169.53|2170.28|2170.28|2168.9|2168.9|0
1618825500000|2021-04-19 09:45:00|2169.45|2169.45|2169.66|2169.66|2170.11|2170.11|2169.15|2169.15|0
1618825800000|2021-04-19 09:50:00|2169.58|2169.58|2170.52|2170.52|2170.65|2170.65|2169.58|2169.58|0
1618826100000|2021-04-19 09:55:00|2170.76|2170.76|2172|2172|2172|2172|2170.76|2170.76|0
1618826400000|2021-04-19 10:00:00|2171.82|2171.82|2171.96|2171.96|2174.01|2174.01|2171.78|2171.78|0
1618826700000|2021-04-19 10:05:00|2171.85|2171.85|2171.7|2171.7|2171.85|2171.85|2170.85|2170.85|0
1618827000000|2021-04-19 10:10:00|2171.58|2171.58|2171.39|2171.39|2171.69|2171.69|2171.17|2171.17|0
1618827300000|2021-04-19 10:15:00|2171.46|2171.46|2173.37|2173.37|2173.5|2173.5|2171.26|2171.26|0
1618827600000|2021-04-19 10:20:00|2173.19|2173.19|2171.88|2171.88|2173.19|2173.19|2171.88|2171.88|0
1618827900000|2021-04-19 10:25:00|2171.91|2171.91|2170.29|2170.29|2171.91|2171.91|2170.05|2170.05|0
1618828200000|2021-04-19 10:30:00|2170.11|2170.11|2170.24|2170.24|2171.12|2171.12|2170.06|2170.06|0
1618828500000|2021-04-19 10:35:00|2170.27|2170.27|2166.93|2166.93|2170.27|2170.27|2166.93|2166.93|0
1618828800000|2021-04-19 10:40:00|2166.87|2166.87|2165.36|2165.36|2167.01|2167.01|2165.21|2165.21|0
1618829100000|2021-04-19 10:45:00|2165.19|2165.19|2165.24|2165.24|2165.26|2165.26|2164.8|2164.8|0
1618829400000|2021-04-19 10:50:00|2165.34|2165.34|2165.46|2165.46|2165.58|2165.58|2165.04|2165.04|0
1618829700000|2021-04-19 10:55:00|2165.57|2165.57|2164.35|2164.35|2165.62|2165.62|2164.21|2164.21|0
1618830000000|2021-04-19 11:00:00|2164.25|2164.25|2163.67|2163.67|2164.43|2164.43|2163.49|2163.49|0
1618830300000|2021-04-19 11:05:00|2163.64|2163.64|2163.98|2163.98|2164.56|2164.56|2163.33|2163.33|0
1618830600000|2021-04-19 11:10:00|2163.96|2163.96|2163.08|2163.08|2164.07|2164.07|2161.99|2161.99|0
1618830900000|2021-04-19 11:15:00|2163.04|2163.04|2164.76|2164.76|2164.89|2164.89|2163.04|2163.04|0
1618831200000|2021-04-19 11:20:00|2164.8|2164.8|2162.44|2162.44|2165.14|2165.14|2162.38|2162.38|0
1618831500000|2021-04-19 11:25:00|2162.66|2162.66|2161.16|2161.16|2162.77|2162.77|2160.7|2160.7|0
1618831800000|2021-04-19 11:30:00|2161.25|2161.25|2161.18|2161.18|2161.76|2161.76|2161.11|2161.11|0
1618832100000|2021-04-19 11:35:00|2161.12|2161.12|2158.86|2158.86|2161.12|2161.12|2158.86|2158.86|0
1618832400000|2021-04-19 11:40:00|2159.08|2159.08|2159.18|2159.18|2159.28|2159.28|2158.51|2158.51|0
1618832700000|2021-04-19 11:45:00|2159.24|2159.24|2159.14|2159.14|2159.47|2159.47|2158.98|2158.98|0
1618833000000|2021-04-19 11:50:00|2159.08|2159.08|2159.18|2159.18|2159.18|2159.18|2158.77|2158.77|0
1618833300000|2021-04-19 11:55:00|2159.22|2159.22|2158.77|2158.77|2159.33|2159.33|2158.44|2158.44|0
1618833600000|2021-04-19 12:00:00|2158.72|2158.72|2156.2|2156.2|2158.72|2158.72|2156.2|2156.2|0
1618833900000|2021-04-19 12:05:00|2156.12|2156.12|2155.48|2155.48|2156.12|2156.12|2154.67|2154.67|0
1618834200000|2021-04-19 12:10:00|2155.59|2155.59|2153.49|2153.49|2155.64|2155.64|2153.49|2153.49|0
1618834500000|2021-04-19 12:15:00|2153.43|2153.43|2154.32|2154.32|2154.61|2154.61|2152.82|2152.82|0
1618834800000|2021-04-19 12:20:00|2154.2|2154.2|2154.9|2154.9|2154.96|2154.96|2153.05|2153.05|0
1618835100000|2021-04-19 12:25:00|2154.78|2154.78|2154.22|2154.22|2155.13|2155.13|2154.08|2154.08|0
1618835400000|2021-04-19 12:30:00|2154.26|2154.26|2154.49|2154.49|2154.98|2154.98|2153.95|2153.95|0
1618835700000|2021-04-19 12:35:00|2154.38|2154.38|2155.57|2155.57|2155.9|2155.9|2154.24|2154.24|0
1618836000000|2021-04-19 12:40:00|2155.68|2155.68|2154.27|2154.27|2155.89|2155.89|2154.09|2154.09|0
1618836300000|2021-04-19 12:45:00|2154.38|2154.38|2155.66|2155.66|2155.71|2155.71|2154.27|2154.27|0
1618836600000|2021-04-19 12:50:00|2155.77|2155.77|2155.83|2155.83|2156.36|2156.36|2155.59|2155.59|0
1618836900000|2021-04-19 12:55:00|2155.77|2155.77|2153.16|2153.16|2155.78|2155.78|2152.85|2152.85|0
1618837200000|2021-04-19 13:00:00|2153.04|2153.04|2152.84|2152.84|2153.6|2153.6|2152.26|2152.26|0
1618837500000|2021-04-19 13:05:00|2152.93|2152.93|2152.86|2152.86|2153.6|2153.6|2152.69|2152.69|0
1618837800000|2021-04-19 13:10:00|2152.82|2152.82|2153.55|2153.55|2153.66|2153.66|2152.82|2152.82|0
1618838100000|2021-04-19 13:15:00|2153.61|2153.61|2154.9|2154.9|2154.93|2154.93|2153.55|2153.55|0
1618838400000|2021-04-19 13:20:00|2154.93|2154.93|2155.62|2155.62|2155.66|2155.66|2154.74|2154.74|0
1618838700000|2021-04-19 13:25:00|2155.51|2155.51|2157.18|2157.18|2157.58|2157.58|2155.31|2155.31|0
1618839000000|2021-04-19 13:30:00|2157.05|2157.05|2157.26|2157.26|2158.79|2158.79|2156.67|2156.67|0
1618839300000|2021-04-19 13:35:00|2157.21|2157.21|2160.26|2160.26|2160.46|2160.46|2157.15|2157.15|0
1618839600000|2021-04-19 13:40:00|2160.32|2160.32|2160.47|2160.47|2161.25|2161.25|2159.17|2159.17|0
1618839900000|2021-04-19 13:45:00|2160.61|2160.61|2162.03|2162.03|2162.84|2162.84|2159.89|2159.89|0
1618840200000|2021-04-19 13:50:00|2162.09|2162.09|2162.99|2162.99|2163.33|2163.33|2161.61|2161.61|0
1618840500000|2021-04-19 13:55:00|2163.18|2163.18|2164.73|2164.73|2165.1|2165.1|2163.18|2163.18|0
1618840800000|2021-04-19 14:00:00|2164.68|2164.68|2161.94|2161.94|2164.78|2164.78|2161.94|2161.94|0
1618841100000|2021-04-19 14:05:00|2161.96|2161.96|2159.12|2159.12|2161.96|2161.96|2158|2158|0
1618841400000|2021-04-19 14:10:00|2159.18|2159.18|2158.29|2158.29|2159.6|2159.6|2158.01|2158.01|0
1618841700000|2021-04-19 14:15:00|2158.33|2158.33|2158.46|2158.46|2158.9|2158.9|2158.02|2158.02|0
1618842000000|2021-04-19 14:20:00|2158.58|2158.58|2157.12|2157.12|2158.71|2158.71|2156.04|2156.04|0
1618842300000|2021-04-19 14:25:00|2157.22|2157.22|2157.1|2157.1|2157.46|2157.46|2156.04|2156.04|0
1618842600000|2021-04-19 14:30:00|2157.07|2157.07|2157.87|2157.87|2158.26|2158.26|2156.88|2156.88|0
1618842900000|2021-04-19 14:35:00|2157.82|2157.82|2156.23|2156.23|2157.82|2157.82|2156.1|2156.1|0
1618843200000|2021-04-19 14:40:00|2156.13|2156.13|2153.96|2153.96|2156.13|2156.13|2153.71|2153.71|0
1618843500000|2021-04-19 14:45:00|2153.94|2153.94|2153.09|2153.09|2154.01|2154.01|2152.24|2152.24|0
1618843800000|2021-04-19 14:50:00|2153.11|2153.11|2157.07|2157.07|2157.07|2157.07|2152.84|2152.84|0
1618844100000|2021-04-19 14:55:00|2156.96|2156.96|2159.46|2159.46|2159.55|2159.55|2156.86|2156.86|0
1618844400000|2021-04-19 15:00:00|2159.57|2159.57|2158.39|2158.39|2159.73|2159.73|2158.03|2158.03|0
1618844700000|2021-04-19 15:05:00|2158.28|2158.28|2158.78|2158.78|2158.92|2158.92|2157.94|2157.94|0
1618845000000|2021-04-19 15:10:00|2158.75|2158.75|2158.79|2158.79|2158.89|2158.89|2158.53|2158.53|0
1618845300000|2021-04-19 15:15:00|2158.75|2158.75|2160.42|2160.42|2160.78|2160.78|2158.75|2158.75|0
1618845600000|2021-04-19 15:20:00|2160.36|2160.36|2161|2161|2161.44|2161.44|2160.32|2160.32|0
1618845900000|2021-04-19 15:25:00|2160.93|2160.93|2161.19|2161.19|2161.68|2161.68|2160.6|2160.6|0
1618902900000|2021-04-20 07:15:00|2165.18|2165.18|2163.11|2163.11|2165.82|2165.82|2162.95|2162.95|0
1618903200000|2021-04-20 07:20:00|2163.15|2163.15|2162.89|2162.89|2164.19|2164.19|2162.79|2162.79|0
1618903500000|2021-04-20 07:25:00|2162.78|2162.78|2159|2159|2162.94|2162.94|2158.89|2158.89|0
1618903800000|2021-04-20 07:30:00|2158.94|2158.94|2156.86|2156.86|2158.94|2158.94|2155.47|2155.47|0
1618904100000|2021-04-20 07:35:00|2156.92|2156.92|2156.29|2156.29|2156.92|2156.92|2155.99|2155.99|0
1618904400000|2021-04-20 07:40:00|2156.23|2156.23|2157.08|2157.08|2157.53|2157.53|2155.74|2155.74|0
1618904700000|2021-04-20 07:45:00|2157|2157|2156.07|2156.07|2157.06|2157.06|2155.31|2155.31|0
1618905000000|2021-04-20 07:50:00|2155.97|2155.97|2154.04|2154.04|2156.29|2156.29|2153.99|2153.99|0
1618905300000|2021-04-20 07:55:00|2154.03|2154.03|2152.01|2152.01|2154.13|2154.13|2151.49|2151.49|0
1618905600000|2021-04-20 08:00:00|2151.9|2151.9|2147.87|2147.87|2152.32|2152.32|2147.59|2147.59|0
1618905900000|2021-04-20 08:05:00|2147.96|2147.96|2150.69|2150.69|2150.69|2150.69|2147.33|2147.33|0
1618906200000|2021-04-20 08:10:00|2150.73|2150.73|2152.24|2152.24|2152.81|2152.81|2150.73|2150.73|0
1618906500000|2021-04-20 08:15:00|2152.31|2152.31|2151.04|2151.04|2152.74|2152.74|2150.22|2150.22|0
1618906800000|2021-04-20 08:20:00|2150.9|2150.9|2150.83|2150.83|2151.42|2151.42|2150.47|2150.47|0
1618907100000|2021-04-20 08:25:00|2150.88|2150.88|2149.57|2149.57|2151.52|2151.52|2149.52|2149.52|0
1618907400000|2021-04-20 08:30:00|2149.46|2149.46|2147.58|2147.58|2149.46|2149.46|2147.41|2147.41|0
1618907700000|2021-04-20 08:35:00|2147.66|2147.66|2145.34|2145.34|2147.77|2147.77|2145.34|2145.34|0
1618908000000|2021-04-20 08:40:00|2145.29|2145.29|2145.07|2145.07|2146.36|2146.36|2144.99|2144.99|0
1618908300000|2021-04-20 08:45:00|2145.27|2145.27|2144.36|2144.36|2145.27|2145.27|2143.28|2143.28|0
1618908600000|2021-04-20 08:50:00|2144.39|2144.39|2145.59|2145.59|2145.77|2145.77|2144.39|2144.39|0
1618908900000|2021-04-20 08:55:00|2145.62|2145.62|2148.31|2148.31|2148.36|2148.36|2144.88|2144.88|0
1618909200000|2021-04-20 09:00:00|2148.2|2148.2|2146.04|2146.04|2148.2|2148.2|2145.96|2145.96|0
1618909500000|2021-04-20 09:05:00|2146.13|2146.13|2145.72|2145.72|2146.31|2146.31|2145.64|2145.64|0
1618909800000|2021-04-20 09:10:00|2145.69|2145.69|2147.32|2147.32|2147.74|2147.74|2145.61|2145.61|0
1618910100000|2021-04-20 09:15:00|2147.22|2147.22|2148.07|2148.07|2148.26|2148.26|2146.69|2146.69|0
1618910400000|2021-04-20 09:20:00|2148.1|2148.1|2144.69|2144.69|2148.21|2148.21|2144.58|2144.58|0
1618910700000|2021-04-20 09:25:00|2144.78|2144.78|2141.79|2141.79|2144.78|2144.78|2141.79|2141.79|0
1618911000000|2021-04-20 09:30:00|2141.68|2141.68|2140.68|2140.68|2141.95|2141.95|2140.41|2140.41|0
1618911300000|2021-04-20 09:35:00|2140.56|2140.56|2142.23|2142.23|2142.23|2142.23|2139.99|2139.99|0
1618911600000|2021-04-20 09:40:00|2142.29|2142.29|2141.97|2141.97|2142.58|2142.58|2141.59|2141.59|0
1618911900000|2021-04-20 09:45:00|2141.75|2141.75|2140.2|2140.2|2142.77|2142.77|2140.2|2140.2|0
1618912200000|2021-04-20 09:50:00|2140.32|2140.32|2141.17|2141.17|2141.17|2141.17|2139.93|2139.93|0
1618912500000|2021-04-20 09:55:00|2141.29|2141.29|2142.27|2142.27|2142.32|2142.32|2141.29|2141.29|0
1618912800000|2021-04-20 10:00:00|2142.24|2142.24|2140.43|2140.43|2142.46|2142.46|2140.4|2140.4|0
1618913100000|2021-04-20 10:05:00|2140.34|2140.34|2140.27|2140.27|2140.78|2140.78|2139.9|2139.9|0
1618913400000|2021-04-20 10:10:00|2140.17|2140.17|2140.83|2140.83|2140.92|2140.92|2139.99|2139.99|0
1618913700000|2021-04-20 10:15:00|2140.91|2140.91|2139.89|2139.89|2141.56|2141.56|2139.72|2139.72|0
1618914000000|2021-04-20 10:20:00|2139.77|2139.77|2144.52|2144.52|2144.52|2144.52|2139.77|2139.77|0
1618914300000|2021-04-20 10:25:00|2144.64|2144.64|2147.15|2147.15|2147.51|2147.51|2144.64|2144.64|0
1618914600000|2021-04-20 10:30:00|2147.39|2147.39|2149.04|2149.04|2149.44|2149.44|2147.39|2147.39|0
1618914900000|2021-04-20 10:35:00|2148.88|2148.88|2150.47|2150.47|2150.47|2150.47|2148.54|2148.54|0
1618915200000|2021-04-20 10:40:00|2150.71|2150.71|2150.56|2150.56|2151.93|2151.93|2150.29|2150.29|0
1618915500000|2021-04-20 10:45:00|2150.73|2150.73|2153.29|2153.29|2153.51|2153.51|2150.73|2150.73|0
1618915800000|2021-04-20 10:50:00|2153.48|2153.48|2154.71|2154.71|2155.06|2155.06|2153.38|2153.38|0
1618916100000|2021-04-20 10:55:00|2154.78|2154.78|2152.01|2152.01|2154.78|2154.78|2151.57|2151.57|0
1618916400000|2021-04-20 11:00:00|2152.08|2152.08|2151.7|2151.7|2153.33|2153.33|2151.68|2151.68|0
1618916700000|2021-04-20 11:05:00|2151.65|2151.65|2149.97|2149.97|2151.67|2151.67|2149.92|2149.92|0
1618917000000|2021-04-20 11:10:00|2149.88|2149.88|2149.51|2149.51|2150.55|2150.55|2149.4|2149.4|0
1618917300000|2021-04-20 11:15:00|2149.61|2149.61|2148.28|2148.28|2149.61|2149.61|2147.26|2147.26|0
1618917600000|2021-04-20 11:20:00|2148.34|2148.34|2148.44|2148.44|2148.88|2148.88|2147.89|2147.89|0
1618917900000|2021-04-20 11:25:00|2148.41|2148.41|2149.85|2149.85|2150.05|2150.05|2148.41|2148.41|0
1618918200000|2021-04-20 11:30:00|2149.96|2149.96|2150.68|2150.68|2150.68|2150.68|2149.34|2149.34|0
1618918500000|2021-04-20 11:35:00|2150.8|2150.8|2150.41|2150.41|2150.8|2150.8|2150.03|2150.03|0
1618918800000|2021-04-20 11:40:00|2150.44|2150.44|2149.62|2149.62|2150.64|2150.64|2149.51|2149.51|0
1618919100000|2021-04-20 11:45:00|2149.81|2149.81|2148.93|2148.93|2149.81|2149.81|2148.75|2148.75|0
1618919400000|2021-04-20 11:50:00|2149.04|2149.04|2150.71|2150.71|2150.88|2150.88|2148.93|2148.93|0
1618919700000|2021-04-20 11:55:00|2150.67|2150.67|2150.19|2150.19|2150.92|2150.92|2150.1|2150.1|0
1618920000000|2021-04-20 12:00:00|2150.22|2150.22|2149.15|2149.15|2150.38|2150.38|2147.76|2147.76|0
1618920300000|2021-04-20 12:05:00|2149.19|2149.19|2147.07|2147.07|2149.64|2149.64|2146.95|2146.95|0
1618920600000|2021-04-20 12:10:00|2147.18|2147.18|2146.31|2146.31|2147.49|2147.49|2146.14|2146.14|0
1618920900000|2021-04-20 12:15:00|2146.25|2146.25|2146.14|2146.14|2146.25|2146.25|2145.13|2145.13|0
1618921200000|2021-04-20 12:20:00|2146.19|2146.19|2146.65|2146.65|2147.89|2147.89|2146.19|2146.19|0
1618921500000|2021-04-20 12:25:00|2146.63|2146.63|2145.23|2145.23|2146.88|2146.88|2144.83|2144.83|0
1618921800000|2021-04-20 12:30:00|2145.19|2145.19|2144.27|2144.27|2145.54|2145.54|2144.21|2144.21|0
1618922100000|2021-04-20 12:35:00|2144.21|2144.21|2144.74|2144.74|2145.42|2145.42|2144.18|2144.18|0
1618922400000|2021-04-20 12:40:00|2144.67|2144.67|2145.08|2145.08|2145.32|2145.32|2144.37|2144.37|0
1618922700000|2021-04-20 12:45:00|2145.16|2145.16|2145.85|2145.85|2146.2|2146.2|2144.44|2144.44|0
1618923000000|2021-04-20 12:50:00|2145.73|2145.73|2145.41|2145.41|2145.76|2145.76|2144.61|2144.61|0
1618923300000|2021-04-20 12:55:00|2145.33|2145.33|2146.32|2146.32|2146.4|2146.4|2144.79|2144.79|0
1618923600000|2021-04-20 13:00:00|2146.37|2146.37|2145.53|2145.53|2146.64|2146.64|2145.53|2145.53|0
1618923900000|2021-04-20 13:05:00|2145.34|2145.34|2145.94|2145.94|2146.02|2146.02|2145.34|2145.34|0
1618924200000|2021-04-20 13:10:00|2146.05|2146.05|2146.46|2146.46|2147.11|2147.11|2146.05|2146.05|0
1618924500000|2021-04-20 13:15:00|2146.49|2146.49|2146.26|2146.26|2146.49|2146.49|2145.08|2145.08|0
1618924800000|2021-04-20 13:20:00|2146.36|2146.36|2144.87|2144.87|2146.36|2146.36|2144.86|2144.86|0
1618925100000|2021-04-20 13:25:00|2144.81|2144.81|2145.74|2145.74|2146.25|2146.25|2144.81|2144.81|0
1618925400000|2021-04-20 13:30:00|2145.8|2145.8|2147.15|2147.15|2148.68|2148.68|2145.77|2145.77|0
1618925700000|2021-04-20 13:35:00|2147.23|2147.23|2147.24|2147.24|2149.22|2149.22|2145.41|2145.41|0
1618926000000|2021-04-20 13:40:00|2147.27|2147.27|2146.33|2146.33|2147.41|2147.41|2145.98|2145.98|0
1618926300000|2021-04-20 13:45:00|2146.26|2146.26|2148.3|2148.3|2148.58|2148.58|2145.93|2145.93|0
1618926600000|2021-04-20 13:50:00|2148.27|2148.27|2150.21|2150.21|2150.71|2150.71|2147.35|2147.35|0
1618926900000|2021-04-20 13:55:00|2150.28|2150.28|2151.69|2151.69|2151.7|2151.7|2149.29|2149.29|0
1618927200000|2021-04-20 14:00:00|2151.57|2151.57|2148.03|2148.03|2152.08|2152.08|2148.03|2148.03|0
1618927500000|2021-04-20 14:05:00|2148.09|2148.09|2146.46|2146.46|2148.09|2148.09|2146.46|2146.46|0
1618927800000|2021-04-20 14:10:00|2146.37|2146.37|2144.34|2144.34|2146.37|2146.37|2144.19|2144.19|0
1618928100000|2021-04-20 14:15:00|2144.28|2144.28|2143.92|2143.92|2144.83|2144.83|2143.56|2143.56|0
1618928400000|2021-04-20 14:20:00|2143.86|2143.86|2143.75|2143.75|2144.03|2144.03|2143.24|2143.24|0
1618928700000|2021-04-20 14:25:00|2143.63|2143.63|2144.36|2144.36|2144.66|2144.66|2143.42|2143.42|0
1618929000000|2021-04-20 14:30:00|2144.2|2144.2|2140.44|2140.44|2144.2|2144.2|2140.44|2140.44|0
1618929300000|2021-04-20 14:35:00|2140.41|2140.41|2139.48|2139.48|2140.88|2140.88|2139.32|2139.32|0
1618929600000|2021-04-20 14:40:00|2139.41|2139.41|2135.22|2135.22|2139.41|2139.41|2135|2135|0
1618929900000|2021-04-20 14:45:00|2135.31|2135.31|2136.1|2136.1|2136.42|2136.42|2133.61|2133.61|0
1618930200000|2021-04-20 14:50:00|2136.08|2136.08|2133.73|2133.73|2136.08|2136.08|2133.71|2133.71|0
1618930500000|2021-04-20 14:55:00|2133.61|2133.61|2134.17|2134.17|2135.31|2135.31|2132.9|2132.9|0
1618930800000|2021-04-20 15:00:00|2134.11|2134.11|2135.83|2135.83|2135.83|2135.83|2133.63|2133.63|0
1618931100000|2021-04-20 15:05:00|2135.88|2135.88|2138.24|2138.24|2138.78|2138.78|2135.85|2135.85|0
1618931400000|2021-04-20 15:10:00|2138.27|2138.27|2138.33|2138.33|2139|2139|2137.93|2137.93|0
1618931700000|2021-04-20 15:15:00|2138.37|2138.37|2136.53|2136.53|2138.68|2138.68|2135.2|2135.2|0
1618932000000|2021-04-20 15:20:00|2136.42|2136.42|2135.71|2135.71|2136.65|2136.65|2135.1|2135.1|0
1618932300000|2021-04-20 15:25:00|2135.73|2135.73|2134.93|2134.93|2135.85|2135.85|2133.51|2133.51|0
1618989300000|2021-04-21 07:15:00|2103.38|2103.38|2104.36|2104.36|2104.36|2104.36|2099.79|2099.79|0
1618989600000|2021-04-21 07:20:00|2103.89|2103.89|2108.1|2108.1|2108.72|2108.72|2103.52|2103.52|0
1618989900000|2021-04-21 07:25:00|2108.33|2108.33|2109.41|2109.41|2109.41|2109.41|2106.02|2106.02|0
1618990200000|2021-04-21 07:30:00|2109.51|2109.51|2108.06|2108.06|2109.8|2109.8|2106.06|2106.06|0
1618990500000|2021-04-21 07:35:00|2108.29|2108.29|2112.12|2112.12|2113.92|2113.92|2108.29|2108.29|0
1618990800000|2021-04-21 07:40:00|2112.17|2112.17|2109.97|2109.97|2112.89|2112.89|2109.16|2109.16|0
1618991100000|2021-04-21 07:45:00|2109.95|2109.95|2115.88|2115.88|2116.21|2116.21|2109.19|2109.19|0
1618991400000|2021-04-21 07:50:00|2115.58|2115.58|2113.79|2113.79|2116.54|2116.54|2112.85|2112.85|0
1618991700000|2021-04-21 07:55:00|2113.43|2113.43|2113.17|2113.17|2114.39|2114.39|2112.79|2112.79|0
1618992000000|2021-04-21 08:00:00|2113.4|2113.4|2111.08|2111.08|2113.85|2113.85|2110.97|2110.97|0
1618992300000|2021-04-21 08:05:00|2111.19|2111.19|2111.78|2111.78|2112.04|2112.04|2111.08|2111.08|0
1618992600000|2021-04-21 08:10:00|2111.75|2111.75|2112.78|2112.78|2113.3|2113.3|2111.03|2111.03|0
1618992900000|2021-04-21 08:15:00|2113.37|2113.37|2110.19|2110.19|2114|2114|2109.88|2109.88|0
1618993200000|2021-04-21 08:20:00|2110.49|2110.49|2110.85|2110.85|2111.28|2111.28|2110.41|2110.41|0
1618993500000|2021-04-21 08:25:00|2110.91|2110.91|2110.61|2110.61|2112.91|2112.91|2110.43|2110.43|0
1618993800000|2021-04-21 08:30:00|2110.67|2110.67|2109.63|2109.63|2110.67|2110.67|2109.07|2109.07|0
1618994100000|2021-04-21 08:35:00|2109.7|2109.7|2108.95|2108.95|2110.16|2110.16|2108.56|2108.56|0
1618994400000|2021-04-21 08:40:00|2109.01|2109.01|2105.46|2105.46|2110.21|2110.21|2105.4|2105.4|0
1618994700000|2021-04-21 08:45:00|2105.31|2105.31|2105.93|2105.93|2106.73|2106.73|2104.61|2104.61|0
1618995000000|2021-04-21 08:50:00|2105.9|2105.9|2103.97|2103.97|2106.12|2106.12|2103.56|2103.56|0
1618995300000|2021-04-21 08:55:00|2103.94|2103.94|2103.04|2103.04|2104.47|2104.47|2102.74|2102.74|0
1618995600000|2021-04-21 09:00:00|2102.92|2102.92|2103.57|2103.57|2103.66|2103.66|2102.43|2102.43|0
1618995900000|2021-04-21 09:05:00|2102.39|2102.39|2105.49|2105.49|2105.73|2105.73|2102.34|2102.34|0
1618996200000|2021-04-21 09:10:00|2105.53|2105.53|2103.2|2103.2|2105.96|2105.96|2103.2|2103.2|0
1618996500000|2021-04-21 09:15:00|2103.11|2103.11|2106.17|2106.17|2106.26|2106.26|2103.09|2103.09|0
1618996800000|2021-04-21 09:20:00|2106.06|2106.06|2106.4|2106.4|2108.08|2108.08|2106|2106|0
1618997100000|2021-04-21 09:25:00|2106.93|2106.93|2107.93|2107.93|2108.27|2108.27|2106.93|2106.93|0
1618997400000|2021-04-21 09:30:00|2108.16|2108.16|2107.7|2107.7|2108.36|2108.36|2107.24|2107.24|0
1618997700000|2021-04-21 09:35:00|2107.67|2107.67|2105.69|2105.69|2107.67|2107.67|2105.34|2105.34|0
1618998000000|2021-04-21 09:40:00|2105.81|2105.81|2105.06|2105.06|2106.4|2106.4|2104.6|2104.6|0
1618998300000|2021-04-21 09:45:00|2105|2105|2104.24|2104.24|2105|2105|2103.01|2103.01|0
1618998600000|2021-04-21 09:50:00|2104.29|2104.29|2104.65|2104.65|2105.51|2105.51|2104.18|2104.18|0
1618998900000|2021-04-21 09:55:00|2104.63|2104.63|2104.59|2104.59|2104.63|2104.63|2104.07|2104.07|0
1618999200000|2021-04-21 10:00:00|2104.62|2104.62|2102.96|2102.96|2105.09|2105.09|2102.96|2102.96|0
1618999500000|2021-04-21 10:05:00|2103.14|2103.14|2100.44|2100.44|2103.55|2103.55|2100.44|2100.44|0
1618999800000|2021-04-21 10:10:00|2100.34|2100.34|2100.94|2100.94|2101.82|2101.82|2100.34|2100.34|0
1619000100000|2021-04-21 10:15:00|2101|2101|2100.68|2100.68|2102.39|2102.39|2100.68|2100.68|0
1619000400000|2021-04-21 10:20:00|2100.62|2100.62|2100.81|2100.81|2101.01|2101.01|2100.47|2100.47|0
1619000700000|2021-04-21 10:25:00|2100.71|2100.71|2101.06|2101.06|2101.06|2101.06|2100.24|2100.24|0
1619001000000|2021-04-21 10:30:00|2101.14|2101.14|2101.19|2101.19|2101.87|2101.87|2101.14|2101.14|0
1619001300000|2021-04-21 10:35:00|2101.37|2101.37|2104.23|2104.23|2104.28|2104.28|2101.37|2101.37|0
1619001600000|2021-04-21 10:40:00|2104.28|2104.28|2107.03|2107.03|2107.03|2107.03|2104.28|2104.28|0
1619001900000|2021-04-21 10:45:00|2107.37|2107.37|2108.69|2108.69|2108.69|2108.69|2107.23|2107.23|0
1619002200000|2021-04-21 10:50:00|2108.75|2108.75|2109.18|2109.18|2110.11|2110.11|2107.84|2107.84|0
1619002500000|2021-04-21 10:55:00|2109.11|2109.11|2111.43|2111.43|2111.63|2111.63|2108.89|2108.89|0
1619002800000|2021-04-21 11:00:00|2111.61|2111.61|2113.18|2113.18|2113.28|2113.28|2111.04|2111.04|0
1619003100000|2021-04-21 11:05:00|2112.95|2112.95|2111.42|2111.42|2113.39|2113.39|2110.83|2110.83|0
1619003400000|2021-04-21 11:10:00|2111.48|2111.48|2111.54|2111.54|2112.04|2112.04|2111.37|2111.37|0
1619003700000|2021-04-21 11:15:00|2111.43|2111.43|2110.24|2110.24|2111.7|2111.7|2110.12|2110.12|0
1619004000000|2021-04-21 11:20:00|2110.27|2110.27|2110.29|2110.29|2110.59|2110.59|2109.78|2109.78|0
1619004300000|2021-04-21 11:25:00|2110.25|2110.25|2108.12|2108.12|2110.25|2110.25|2108.01|2108.01|0
1619004600000|2021-04-21 11:30:00|2108.18|2108.18|2109.02|2109.02|2109.02|2109.02|2108.18|2108.18|0
1619004900000|2021-04-21 11:35:00|2109.13|2109.13|2110|2110|2110|2110|2109.13|2109.13|0
1619005200000|2021-04-21 11:40:00|2110.02|2110.02|2109.69|2109.69|2110.25|2110.25|2109.66|2109.66|0
1619005500000|2021-04-21 11:45:00|2109.93|2109.93|2109.59|2109.59|2109.93|2109.93|2109.26|2109.26|0
1619005800000|2021-04-21 11:50:00|2109.48|2109.48|2108.38|2108.38|2109.48|2109.48|2108.38|2108.38|0
1619006100000|2021-04-21 11:55:00|2108.4|2108.4|2108.64|2108.64|2109.26|2109.26|2108.36|2108.36|0
1619006400000|2021-04-21 12:00:00|2108.52|2108.52|2107.88|2107.88|2108.66|2108.66|2107.04|2107.04|0
1619006700000|2021-04-21 12:05:00|2108.06|2108.06|2109.05|2109.05|2109.14|2109.14|2108.06|2108.06|0
1619007000000|2021-04-21 12:10:00|2109.11|2109.11|2109.04|2109.04|2109.31|2109.31|2108.84|2108.84|0
1619007300000|2021-04-21 12:15:00|2109.07|2109.07|2110.85|2110.85|2110.85|2110.85|2108.9|2108.9|0
1619007600000|2021-04-21 12:20:00|2110.97|2110.97|2110.71|2110.71|2111.25|2111.25|2110.55|2110.55|0
1619007900000|2021-04-21 12:25:00|2110.77|2110.77|2110.52|2110.52|2111.46|2111.46|2110.52|2110.52|0
1619008200000|2021-04-21 12:30:00|2110.56|2110.56|2111.11|2111.11|2112.22|2112.22|2110.48|2110.48|0
1619008500000|2021-04-21 12:35:00|2111.19|2111.19|2110.74|2110.74|2111.28|2111.28|2110.18|2110.18|0
1619008800000|2021-04-21 12:40:00|2110.85|2110.85|2111|2111|2111.2|2111.2|2110.5|2110.5|0
1619009100000|2021-04-21 12:45:00|2111.04|2111.04|2109.31|2109.31|2111.09|2111.09|2109.31|2109.31|0
1619009400000|2021-04-21 12:50:00|2109.19|2109.19|2110.2|2110.2|2110.4|2110.4|2108.93|2108.93|0
1619009700000|2021-04-21 12:55:00|2110.23|2110.23|2109.53|2109.53|2110.43|2110.43|2109.51|2109.51|0
1619010000000|2021-04-21 13:00:00|2109.59|2109.59|2109.89|2109.89|2110.66|2110.66|2109.39|2109.39|0
1619010300000|2021-04-21 13:05:00|2110.01|2110.01|2109.69|2109.69|2110.83|2110.83|2108.77|2108.77|0
1619010600000|2021-04-21 13:10:00|2109.6|2109.6|2110.57|2110.57|2110.8|2110.8|2109.5|2109.5|0
1619010900000|2021-04-21 13:15:00|2110.51|2110.51|2111.39|2111.39|2111.89|2111.89|2110.44|2110.44|0
1619011200000|2021-04-21 13:20:00|2111.37|2111.37|2113.15|2113.15|2113.15|2113.15|2111.33|2111.33|0
1619011500000|2021-04-21 13:25:00|2113.19|2113.19|2113.13|2113.13|2113.62|2113.62|2112.52|2112.52|0
1619011800000|2021-04-21 13:30:00|2112.93|2112.93|2112.21|2112.21|2115.82|2115.82|2111.89|2111.89|0
1619012100000|2021-04-21 13:35:00|2112.18|2112.18|2109.49|2109.49|2112.61|2112.61|2109.38|2109.38|0
1619012400000|2021-04-21 13:40:00|2109.44|2109.44|2109.58|2109.58|2109.82|2109.82|2107.09|2107.09|0
1619012700000|2021-04-21 13:45:00|2109.75|2109.75|2114.55|2114.55|2115.38|2115.38|2109.55|2109.55|0
1619013000000|2021-04-21 13:50:00|2114.31|2114.31|2113.4|2113.4|2114.64|2114.64|2113.37|2113.37|0
1619013300000|2021-04-21 13:55:00|2113.51|2113.51|2115.78|2115.78|2115.81|2115.81|2113.48|2113.48|0
1619013600000|2021-04-21 14:00:00|2115.72|2115.72|2114.13|2114.13|2117.37|2117.37|2114.13|2114.13|0
1619013900000|2021-04-21 14:05:00|2114.3|2114.3|2116.91|2116.91|2116.91|2116.91|2114.19|2114.19|0
1619014200000|2021-04-21 14:10:00|2116.85|2116.85|2120.14|2120.14|2120.25|2120.25|2116.73|2116.73|0
1619014500000|2021-04-21 14:15:00|2120.24|2120.24|2119.45|2119.45|2120.92|2120.92|2118.87|2118.87|0
1619014800000|2021-04-21 14:20:00|2119.34|2119.34|2120.44|2120.44|2120.5|2120.5|2119.23|2119.23|0
1619015100000|2021-04-21 14:25:00|2120.62|2120.62|2119.95|2119.95|2120.86|2120.86|2119.42|2119.42|0
1619015400000|2021-04-21 14:30:00|2120.06|2120.06|2119.51|2119.51|2120.09|2120.09|2118.43|2118.43|0
1619015700000|2021-04-21 14:35:00|2119.48|2119.48|2119.62|2119.62|2119.92|2119.92|2118.54|2118.54|0
1619016000000|2021-04-21 14:40:00|2119.69|2119.69|2119.87|2119.87|2120.24|2120.24|2119.02|2119.02|0
1619016300000|2021-04-21 14:45:00|2119.94|2119.94|2118.73|2118.73|2119.99|2119.99|2118.5|2118.5|0
1619016600000|2021-04-21 14:50:00|2118.69|2118.69|2119.07|2119.07|2119.43|2119.43|2118.2|2118.2|0
1619016900000|2021-04-21 14:55:00|2118.95|2118.95|2118.06|2118.06|2118.98|2118.98|2117.82|2117.82|0
1619017200000|2021-04-21 15:00:00|2118|2118|2117.34|2117.34|2118.78|2118.78|2117.24|2117.24|0
1619017500000|2021-04-21 15:05:00|2117.22|2117.22|2117.67|2117.67|2118.05|2118.05|2117.22|2117.22|0
1619017800000|2021-04-21 15:10:00|2117.56|2117.56|2116.76|2116.76|2117.56|2117.56|2116.5|2116.5|0
1619018100000|2021-04-21 15:15:00|2116.7|2116.7|2118.65|2118.65|2119.05|2119.05|2116.7|2116.7|0
1619018400000|2021-04-21 15:20:00|2118.77|2118.77|2118.09|2118.09|2119.29|2119.29|2117.59|2117.59|0
1619018700000|2021-04-21 15:25:00|2118.06|2118.06|2118.45|2118.45|2118.98|2118.98|2117.65|2117.65|0
1619075700000|2021-04-22 07:15:00|2130.29|2130.29|2130.59|2130.59|2131.1|2131.1|2129.06|2129.06|0
1619076000000|2021-04-22 07:20:00|2130.76|2130.76|2131.44|2131.44|2132.37|2132.37|2130.76|2130.76|0
1619076300000|2021-04-22 07:25:00|2131.6|2131.6|2131.45|2131.45|2131.6|2131.6|2130.61|2130.61|0
1619076600000|2021-04-22 07:30:00|2131.23|2131.23|2134.39|2134.39|2135.65|2135.65|2131.19|2131.19|0
1619076900000|2021-04-22 07:35:00|2134.33|2134.33|2131.52|2131.52|2134.81|2134.81|2131.52|2131.52|0
1619077200000|2021-04-22 07:40:00|2131.42|2131.42|2130.7|2130.7|2131.71|2131.71|2130.09|2130.09|0
1619077500000|2021-04-22 07:45:00|2130.51|2130.51|2127.88|2127.88|2130.51|2130.51|2127.85|2127.85|0
1619077800000|2021-04-22 07:50:00|2128.07|2128.07|2130.62|2130.62|2130.67|2130.67|2128.07|2128.07|0
1619078100000|2021-04-22 07:55:00|2130.68|2130.68|2130.56|2130.56|2131.38|2131.38|2130.23|2130.23|0
1619078400000|2021-04-22 08:00:00|2130.65|2130.65|2129.47|2129.47|2130.69|2130.69|2128.65|2128.65|0
1619078700000|2021-04-22 08:05:00|2129.5|2129.5|2130.1|2130.1|2130.94|2130.94|2129.5|2129.5|0
1619079000000|2021-04-22 08:10:00|2130.22|2130.22|2130.49|2130.49|2130.98|2130.98|2129.95|2129.95|0
1619079300000|2021-04-22 08:15:00|2130.38|2130.38|2128.82|2128.82|2130.38|2130.38|2127.92|2127.92|0
1619079600000|2021-04-22 08:20:00|2128.76|2128.76|2128.57|2128.57|2129.16|2129.16|2128.35|2128.35|0
1619079900000|2021-04-22 08:25:00|2128.64|2128.64|2128.45|2128.45|2128.79|2128.79|2127.14|2127.14|0
1619080200000|2021-04-22 08:30:00|2128.34|2128.34|2130.13|2130.13|2130.13|2130.13|2128.14|2128.14|0
1619080500000|2021-04-22 08:35:00|2130.32|2130.32|2128.8|2128.8|2130.38|2130.38|2128.52|2128.52|0
1619080800000|2021-04-22 08:40:00|2128.86|2128.86|2128.62|2128.62|2128.86|2128.86|2128.34|2128.34|0
1619081100000|2021-04-22 08:45:00|2128.79|2128.79|2127.95|2127.95|2129.08|2129.08|2127.4|2127.4|0
1619081400000|2021-04-22 08:50:00|2128.05|2128.05|2126.95|2126.95|2128.26|2128.26|2126.86|2126.86|0
1619081700000|2021-04-22 08:55:00|2127.01|2127.01|2129.35|2129.35|2129.46|2129.46|2127.01|2127.01|0
1619082000000|2021-04-22 09:00:00|2129.14|2129.14|2129.89|2129.89|2130|2130|2128.84|2128.84|0
1619082300000|2021-04-22 09:05:00|2129.77|2129.77|2131.44|2131.44|2131.63|2131.63|2129.77|2129.77|0
1619082600000|2021-04-22 09:10:00|2131.06|2131.06|2133.02|2133.02|2133.13|2133.13|2130.57|2130.57|0
1619082900000|2021-04-22 09:15:00|2133.2|2133.2|2133.46|2133.46|2134.18|2134.18|2133.2|2133.2|0
1619083200000|2021-04-22 09:20:00|2133.55|2133.55|2133.84|2133.84|2134.87|2134.87|2133.55|2133.55|0
1619083500000|2021-04-22 09:25:00|2133.79|2133.79|2134.01|2134.01|2134.22|2134.22|2133.35|2133.35|0
1619083800000|2021-04-22 09:30:00|2134.13|2134.13|2132.81|2132.81|2134.22|2134.22|2132.13|2132.13|0
1619084100000|2021-04-22 09:35:00|2132.9|2132.9|2132.71|2132.71|2133.28|2133.28|2132.29|2132.29|0
1619084400000|2021-04-22 09:40:00|2131.83|2131.83|2131.53|2131.53|2132.23|2132.23|2131.3|2131.3|0
1619084700000|2021-04-22 09:45:00|2131.34|2131.34|2131.4|2131.4|2132.43|2132.43|2130.89|2130.89|0
1619085000000|2021-04-22 09:50:00|2131.51|2131.51|2130.17|2130.17|2131.51|2131.51|2130.17|2130.17|0
1619085300000|2021-04-22 09:55:00|2129.88|2129.88|2130.95|2130.95|2131.06|2131.06|2129.2|2129.2|0
1619085600000|2021-04-22 10:00:00|2130.91|2130.91|2133.1|2133.1|2133.37|2133.37|2130.87|2130.87|0
1619085900000|2021-04-22 10:05:00|2133.2|2133.2|2132.88|2132.88|2133.58|2133.58|2132.79|2132.79|0
1619086200000|2021-04-22 10:10:00|2132.4|2132.4|2132.43|2132.43|2133.25|2133.25|2132.04|2132.04|0
1619086500000|2021-04-22 10:15:00|2132.56|2132.56|2132.59|2132.59|2133.11|2133.11|2132.44|2132.44|0
1619086800000|2021-04-22 10:20:00|2132.65|2132.65|2133.12|2133.12|2133.12|2133.12|2132.25|2132.25|0
1619087100000|2021-04-22 10:25:00|2133.02|2133.02|2133.23|2133.23|2133.63|2133.63|2132.83|2132.83|0
1619087400000|2021-04-22 10:30:00|2133.12|2133.12|2133.44|2133.44|2133.97|2133.97|2133.12|2133.12|0
1619087700000|2021-04-22 10:35:00|2133.42|2133.42|2133.94|2133.94|2134.22|2134.22|2133.28|2133.28|0
1619088000000|2021-04-22 10:40:00|2133.99|2133.99|2135.58|2135.58|2135.72|2135.72|2133.71|2133.71|0
1619088300000|2021-04-22 10:45:00|2135.52|2135.52|2134.75|2134.75|2135.86|2135.86|2134.75|2134.75|0
1619088600000|2021-04-22 10:50:00|2134.81|2134.81|2134.51|2134.51|2135.76|2135.76|2134.51|2134.51|0
1619088900000|2021-04-22 10:55:00|2134.59|2134.59|2134.27|2134.27|2134.59|2134.59|2133.47|2133.47|0
1619089200000|2021-04-22 11:00:00|2134.21|2134.21|2133.61|2133.61|2134.21|2134.21|2133.07|2133.07|0
1619089500000|2021-04-22 11:05:00|2133.68|2133.68|2133.89|2133.89|2133.92|2133.92|2133.36|2133.36|0
1619089800000|2021-04-22 11:10:00|2134.08|2134.08|2134.48|2134.48|2134.6|2134.6|2133.96|2133.96|0
1619090100000|2021-04-22 11:15:00|2134.54|2134.54|2133.75|2133.75|2135.12|2135.12|2133.75|2133.75|0
1619090400000|2021-04-22 11:20:00|2133.66|2133.66|2133.29|2133.29|2134|2134|2133.29|2133.29|0
1619090700000|2021-04-22 11:25:00|2133.18|2133.18|2133.37|2133.37|2133.52|2133.52|2133|2133|0
1619091000000|2021-04-22 11:30:00|2133.47|2133.47|2133.41|2133.41|2133.59|2133.59|2132.68|2132.68|0
1619091300000|2021-04-22 11:35:00|2133.37|2133.37|2132.73|2132.73|2133.37|2133.37|2132.7|2132.7|0
1619091600000|2021-04-22 11:40:00|2132.51|2132.51|2130.56|2130.56|2132.62|2132.62|2130.45|2130.45|0
1619091900000|2021-04-22 11:45:00|2130.69|2130.69|2130.15|2130.15|2130.83|2130.83|2129.34|2129.34|0
1619092200000|2021-04-22 11:50:00|2130.03|2130.03|2127.17|2127.17|2130.03|2130.03|2126.69|2126.69|0
1619092500000|2021-04-22 11:55:00|2127.23|2127.23|2127.01|2127.01|2127.4|2127.4|2126.42|2126.42|0
1619092800000|2021-04-22 12:00:00|2127.29|2127.29|2127.81|2127.81|2128.67|2128.67|2127.29|2127.29|0
1619093100000|2021-04-22 12:05:00|2127.87|2127.87|2128.03|2128.03|2128.61|2128.61|2127.45|2127.45|0
1619093400000|2021-04-22 12:10:00|2127.91|2127.91|2127.7|2127.7|2128.42|2128.42|2127.7|2127.7|0
1619093700000|2021-04-22 12:15:00|2127.76|2127.76|2128.33|2128.33|2128.33|2128.33|2127.59|2127.59|0
1619094000000|2021-04-22 12:20:00|2128.27|2128.27|2128.29|2128.29|2128.83|2128.83|2128.15|2128.15|0
1619094300000|2021-04-22 12:25:00|2128.32|2128.32|2128.05|2128.05|2128.38|2128.38|2127.86|2127.86|0
1619094600000|2021-04-22 12:30:00|2127.96|2127.96|2128.5|2128.5|2128.5|2128.5|2127.94|2127.94|0
1619094900000|2021-04-22 12:35:00|2128.55|2128.55|2128.31|2128.31|2129.03|2129.03|2127.87|2127.87|0
1619095200000|2021-04-22 12:40:00|2128.5|2128.5|2128.35|2128.35|2129.46|2129.46|2128.13|2128.13|0
1619095500000|2021-04-22 12:45:00|2128.3|2128.3|2128.3|2128.3|2128.56|2128.56|2127.85|2127.85|0
1619095800000|2021-04-22 12:50:00|2128.41|2128.41|2129.89|2129.89|2129.89|2129.89|2128.19|2128.19|0
1619096100000|2021-04-22 12:55:00|2129.99|2129.99|2131.59|2131.59|2131.99|2131.99|2129.91|2129.91|0
1619096400000|2021-04-22 13:00:00|2131.31|2131.31|2131.42|2131.42|2131.79|2131.79|2130.91|2130.91|0
1619096700000|2021-04-22 13:05:00|2131.56|2131.56|2132.31|2132.31|2132.51|2132.51|2131.39|2131.39|0
1619097000000|2021-04-22 13:10:00|2132.2|2132.2|2132.44|2132.44|2132.45|2132.45|2131.8|2131.8|0
1619097300000|2021-04-22 13:15:00|2132.38|2132.38|2133.27|2133.27|2133.59|2133.59|2132.14|2132.14|0
1619097600000|2021-04-22 13:20:00|2133.39|2133.39|2132.28|2132.28|2133.39|2133.39|2131.91|2131.91|0
1619097900000|2021-04-22 13:25:00|2132.41|2132.41|2133.75|2133.75|2133.85|2133.85|2132.41|2132.41|0
1619098200000|2021-04-22 13:30:00|2133.84|2133.84|2134.42|2134.42|2134.42|2134.42|2131.75|2131.75|0
1619098500000|2021-04-22 13:35:00|2134.38|2134.38|2136.54|2136.54|2137.05|2137.05|2134.01|2134.01|0
1619098800000|2021-04-22 13:40:00|2136.51|2136.51|2134.83|2134.83|2136.51|2136.51|2134.04|2134.04|0
1619099100000|2021-04-22 13:45:00|2134.66|2134.66|2131.85|2131.85|2134.66|2134.66|2131.5|2131.5|0
1619099400000|2021-04-22 13:50:00|2131.91|2131.91|2131.36|2131.36|2132.36|2132.36|2131.26|2131.26|0
1619099700000|2021-04-22 13:55:00|2131.26|2131.26|2133.07|2133.07|2133.21|2133.21|2131.26|2131.26|0
1619100000000|2021-04-22 14:00:00|2133.19|2133.19|2134.74|2134.74|2135.15|2135.15|2133.18|2133.18|0
1619100300000|2021-04-22 14:05:00|2135.02|2135.02|2137.87|2137.87|2138.31|2138.31|2135.02|2135.02|0
1619100600000|2021-04-22 14:10:00|2137.77|2137.77|2136.1|2136.1|2137.95|2137.95|2135.99|2135.99|0
1619100900000|2021-04-22 14:15:00|2136.13|2136.13|2137.1|2137.1|2137.58|2137.58|2136.08|2136.08|0
1619101200000|2021-04-22 14:20:00|2137.13|2137.13|2139.81|2139.81|2139.86|2139.86|2137.13|2137.13|0
1619101500000|2021-04-22 14:25:00|2139.74|2139.74|2143.67|2143.67|2143.79|2143.79|2139.51|2139.51|0
1619101800000|2021-04-22 14:30:00|2143.65|2143.65|2145.79|2145.79|2146.64|2146.64|2143.65|2143.65|0
1619102100000|2021-04-22 14:35:00|2145.68|2145.68|2148.19|2148.19|2148.42|2148.42|2145.38|2145.38|0
1619102400000|2021-04-22 14:40:00|2148.13|2148.13|2148.17|2148.17|2148.39|2148.39|2147.44|2147.44|0
1619102700000|2021-04-22 14:45:00|2148.11|2148.11|2148.6|2148.6|2148.79|2148.79|2147.61|2147.61|0
1619103000000|2021-04-22 14:50:00|2148.66|2148.66|2147.04|2147.04|2148.66|2148.66|2147|2147|0
1619103300000|2021-04-22 14:55:00|2146.93|2146.93|2147.42|2147.42|2147.42|2147.42|2145.83|2145.83|0
1619103600000|2021-04-22 15:00:00|2147.2|2147.2|2149.02|2149.02|2149.02|2149.02|2147.2|2147.2|0
1619103900000|2021-04-22 15:05:00|2149.08|2149.08|2150.31|2150.31|2150.7|2150.7|2148.97|2148.97|0
1619104200000|2021-04-22 15:10:00|2150.21|2150.21|2150.63|2150.63|2150.91|2150.91|2150.12|2150.12|0
1619104500000|2021-04-22 15:15:00|2150.57|2150.57|2150.42|2150.42|2150.71|2150.71|2149.71|2149.71|0
1619104800000|2021-04-22 15:20:00|2150.49|2150.49|2150.79|2150.79|2150.91|2150.91|2150.25|2150.25|0
1619105100000|2021-04-22 15:25:00|2150.82|2150.82|2149|2149|2151.07|2151.07|2148.89|2148.89|0
1619162100000|2021-04-23 07:15:00|2135.36|2135.36|2139.74|2139.74|2139.74|2139.74|2135.22|2135.22|0
1619162400000|2021-04-23 07:20:00|2139.58|2139.58|2138.93|2138.93|2140.96|2140.96|2137.98|2137.98|0
1619162700000|2021-04-23 07:25:00|2138.71|2138.71|2137.82|2137.82|2139.53|2139.53|2137.43|2137.43|0
1619163000000|2021-04-23 07:30:00|2137.46|2137.46|2138.78|2138.78|2138.91|2138.91|2136.66|2136.66|0
1619163300000|2021-04-23 07:35:00|2138.48|2138.48|2137.91|2137.91|2139.71|2139.71|2137.85|2137.85|0
1619163600000|2021-04-23 07:40:00|2138.27|2138.27|2140.42|2140.42|2140.61|2140.61|2138.27|2138.27|0
1619163900000|2021-04-23 07:45:00|2140.29|2140.29|2142.06|2142.06|2142.17|2142.17|2140.18|2140.18|0
1619164200000|2021-04-23 07:50:00|2142.33|2142.33|2145.1|2145.1|2145.31|2145.31|2142.33|2142.33|0
1619164500000|2021-04-23 07:55:00|2145.34|2145.34|2144.39|2144.39|2146.05|2146.05|2144.3|2144.3|0
1619164800000|2021-04-23 08:00:00|2144.42|2144.42|2141.95|2141.95|2144.42|2144.42|2141.95|2141.95|0
1619165100000|2021-04-23 08:05:00|2141.91|2141.91|2141.65|2141.65|2142.48|2142.48|2141.38|2141.38|0
1619165400000|2021-04-23 08:10:00|2141.68|2141.68|2141.31|2141.31|2141.73|2141.73|2140.99|2140.99|0
1619165700000|2021-04-23 08:15:00|2141.29|2141.29|2142.72|2142.72|2142.87|2142.87|2141.1|2141.1|0
1619166000000|2021-04-23 08:20:00|2142.83|2142.83|2141.62|2141.62|2143.02|2143.02|2141.62|2141.62|0
1619166300000|2021-04-23 08:25:00|2141.14|2141.14|2140.31|2140.31|2141.32|2141.32|2139.77|2139.77|0
1619166600000|2021-04-23 08:30:00|2140.37|2140.37|2141.26|2141.26|2141.26|2141.26|2139.97|2139.97|0
1619166900000|2021-04-23 08:35:00|2141.33|2141.33|2140.58|2140.58|2141.39|2141.39|2140.53|2140.53|0
1619167200000|2021-04-23 08:40:00|2140.52|2140.52|2139.99|2139.99|2140.81|2140.81|2139.99|2139.99|0
1619167500000|2021-04-23 08:45:00|2140.05|2140.05|2141.75|2141.75|2141.75|2141.75|2139.99|2139.99|0
1619167800000|2021-04-23 08:50:00|2141.7|2141.7|2144.16|2144.16|2144.16|2144.16|2141.6|2141.6|0
1619168100000|2021-04-23 08:55:00|2144.28|2144.28|2143.88|2143.88|2144.6|2144.6|2143.57|2143.57|0
1619168400000|2021-04-23 09:00:00|2143.82|2143.82|2144.75|2144.75|2145.2|2145.2|2143.39|2143.39|0
1619168700000|2021-04-23 09:05:00|2144.86|2144.86|2144.06|2144.06|2144.89|2144.89|2143.82|2143.82|0
1619169000000|2021-04-23 09:10:00|2143.99|2143.99|2143.79|2143.79|2144.11|2144.11|2143.72|2143.72|0
1619169300000|2021-04-23 09:15:00|2143.89|2143.89|2145.65|2145.65|2145.65|2145.65|2143.66|2143.66|0
1619169600000|2021-04-23 09:20:00|2146.19|2146.19|2147.64|2147.64|2147.96|2147.96|2146.19|2146.19|0
1619169900000|2021-04-23 09:25:00|2147.75|2147.75|2148.67|2148.67|2148.75|2148.75|2146.8|2146.8|0
1619170200000|2021-04-23 09:30:00|2148.79|2148.79|2146.55|2146.55|2149.07|2149.07|2146.53|2146.53|0
1619170500000|2021-04-23 09:35:00|2146.61|2146.61|2147.3|2147.3|2147.4|2147.4|2146.44|2146.44|0
1619170800000|2021-04-23 09:40:00|2147.24|2147.24|2145.18|2145.18|2147.24|2147.24|2145.05|2145.05|0
1619171100000|2021-04-23 09:45:00|2145.22|2145.22|2146.18|2146.18|2146.93|2146.93|2145.03|2145.03|0
1619171400000|2021-04-23 09:50:00|2146.13|2146.13|2146.2|2146.2|2146.2|2146.2|2144.95|2144.95|0
1619171700000|2021-04-23 09:55:00|2145.78|2145.78|2146.35|2146.35|2146.55|2146.55|2145.78|2145.78|0
1619172000000|2021-04-23 10:00:00|2146.32|2146.32|2145.66|2145.66|2146.53|2146.53|2145.63|2145.63|0
1619172300000|2021-04-23 10:05:00|2145.55|2145.55|2145.73|2145.73|2145.73|2145.73|2144.67|2144.67|0
1619172600000|2021-04-23 10:10:00|2145.71|2145.71|2145.28|2145.28|2145.91|2145.91|2145.04|2145.04|0
1619172900000|2021-04-23 10:15:00|2145.17|2145.17|2143.94|2143.94|2145.18|2145.18|2143.64|2143.64|0
1619173200000|2021-04-23 10:20:00|2144.09|2144.09|2145.4|2145.4|2145.58|2145.58|2144.01|2144.01|0
1619173500000|2021-04-23 10:25:00|2145.62|2145.62|2145.48|2145.48|2145.73|2145.73|2145.02|2145.02|0
1619173800000|2021-04-23 10:30:00|2145.54|2145.54|2146.64|2146.64|2146.87|2146.87|2145.5|2145.5|0
1619174100000|2021-04-23 10:35:00|2146.68|2146.68|2147.66|2147.66|2147.66|2147.66|2146.44|2146.44|0
1619174400000|2021-04-23 10:40:00|2147.6|2147.6|2149.43|2149.43|2149.48|2149.48|2147.6|2147.6|0
1619174700000|2021-04-23 10:45:00|2149.47|2149.47|2149.68|2149.68|2150.28|2150.28|2149.47|2149.47|0
1619175000000|2021-04-23 10:50:00|2149.8|2149.8|2150.66|2150.66|2150.66|2150.66|2148.63|2148.63|0
1619175300000|2021-04-23 10:55:00|2150.44|2150.44|2149.47|2149.47|2150.83|2150.83|2149.25|2149.25|0
1619175600000|2021-04-23 11:00:00|2149.57|2149.57|2148.13|2148.13|2149.57|2149.57|2148.13|2148.13|0
1619175900000|2021-04-23 11:05:00|2148.08|2148.08|2146.82|2146.82|2148.55|2148.55|2146.62|2146.62|0
1619176200000|2021-04-23 11:10:00|2146.71|2146.71|2146.32|2146.32|2146.71|2146.71|2144.7|2144.7|0
1619176500000|2021-04-23 11:15:00|2146.21|2146.21|2145.86|2145.86|2146.21|2146.21|2145.36|2145.36|0
1619176800000|2021-04-23 11:20:00|2145.98|2145.98|2145.76|2145.76|2145.98|2145.98|2145.51|2145.51|0
1619177100000|2021-04-23 11:25:00|2145.82|2145.82|2145.88|2145.88|2146.14|2146.14|2145.67|2145.67|0
1619177400000|2021-04-23 11:30:00|2145.81|2145.81|2146.65|2146.65|2146.65|2146.65|2145.81|2145.81|0
1619177700000|2021-04-23 11:35:00|2146.61|2146.61|2146.22|2146.22|2146.64|2146.64|2145.61|2145.61|0
1619178000000|2021-04-23 11:40:00|2146.26|2146.26|2145.81|2145.81|2146.4|2146.4|2145.68|2145.68|0
1619178300000|2021-04-23 11:45:00|2145.75|2145.75|2146.09|2146.09|2146.16|2146.16|2145.23|2145.23|0
1619178600000|2021-04-23 11:50:00|2146.21|2146.21|2146.56|2146.56|2146.56|2146.56|2145.29|2145.29|0
1619178900000|2021-04-23 11:55:00|2146.45|2146.45|2146.98|2146.98|2146.98|2146.98|2145.95|2145.95|0
1619179200000|2021-04-23 12:00:00|2147.05|2147.05|2148.84|2148.84|2149.25|2149.25|2147.05|2147.05|0
1619179500000|2021-04-23 12:05:00|2148.88|2148.88|2146.56|2146.56|2148.88|2148.88|2146.56|2146.56|0
1619179800000|2021-04-23 12:10:00|2146.5|2146.5|2146.13|2146.13|2147.13|2147.13|2145.67|2145.67|0
1619180100000|2021-04-23 12:15:00|2146.06|2146.06|2145.76|2145.76|2146.06|2146.06|2145.38|2145.38|0
1619180400000|2021-04-23 12:20:00|2145.94|2145.94|2146.37|2146.37|2146.64|2146.64|2145.26|2145.26|0
1619180700000|2021-04-23 12:25:00|2146.27|2146.27|2146.51|2146.51|2146.95|2146.95|2146.16|2146.16|0
1619181000000|2021-04-23 12:30:00|2146.41|2146.41|2145.11|2145.11|2146.65|2146.65|2143.57|2143.57|0
1619181300000|2021-04-23 12:35:00|2145.21|2145.21|2145.47|2145.47|2145.86|2145.86|2144.62|2144.62|0
1619181600000|2021-04-23 12:40:00|2145.29|2145.29|2144.49|2144.49|2145.4|2145.4|2144.35|2144.35|0
1619181900000|2021-04-23 12:45:00|2144.37|2144.37|2144.57|2144.57|2144.57|2144.57|2144.12|2144.12|0
1619182200000|2021-04-23 12:50:00|2144.4|2144.4|2143.84|2143.84|2144.4|2144.4|2143.55|2143.55|0
1619182500000|2021-04-23 12:55:00|2143.95|2143.95|2143.26|2143.26|2143.95|2143.95|2142.96|2142.96|0
1619182800000|2021-04-23 13:00:00|2143.17|2143.17|2142.04|2142.04|2143.25|2143.25|2142.04|2142.04|0
1619183100000|2021-04-23 13:05:00|2142.13|2142.13|2141.4|2141.4|2142.54|2142.54|2141.34|2141.34|0
1619183400000|2021-04-23 13:10:00|2141.34|2141.34|2143.19|2143.19|2143.22|2143.22|2141.34|2141.34|0
1619183700000|2021-04-23 13:15:00|2143.26|2143.26|2144.08|2144.08|2144.08|2144.08|2143.16|2143.16|0
1619184000000|2021-04-23 13:20:00|2143.93|2143.93|2144.89|2144.89|2144.89|2144.89|2143.61|2143.61|0
1619184300000|2021-04-23 13:25:00|2144.78|2144.78|2146.09|2146.09|2146.09|2146.09|2144.68|2144.68|0
1619184600000|2021-04-23 13:30:00|2146.14|2146.14|2148.5|2148.5|2149.84|2149.84|2146.14|2146.14|0
1619184900000|2021-04-23 13:35:00|2148.6|2148.6|2148.73|2148.73|2149.92|2149.92|2148.03|2148.03|0
1619185200000|2021-04-23 13:40:00|2148.89|2148.89|2152.81|2152.81|2152.89|2152.89|2148.89|2148.89|0
1619185500000|2021-04-23 13:45:00|2152.68|2152.68|2152.77|2152.77|2153.05|2153.05|2151.93|2151.93|0
1619185800000|2021-04-23 13:50:00|2152.84|2152.84|2152.42|2152.42|2153.34|2153.34|2151.56|2151.56|0
1619186100000|2021-04-23 13:55:00|2152.37|2152.37|2153.32|2153.32|2153.4|2153.4|2152.23|2152.23|0
1619186400000|2021-04-23 14:00:00|2153.21|2153.21|2152.66|2152.66|2153.56|2153.56|2152.49|2152.49|0
1619186700000|2021-04-23 14:05:00|2152.48|2152.48|2151.91|2151.91|2152.48|2152.48|2150.67|2150.67|0
1619187000000|2021-04-23 14:10:00|2151.79|2151.79|2151.11|2151.11|2151.95|2151.95|2150.37|2150.37|0
1619187300000|2021-04-23 14:15:00|2151.05|2151.05|2149.46|2149.46|2151.21|2151.21|2149.15|2149.15|0
1619187600000|2021-04-23 14:20:00|2149.53|2149.53|2149.44|2149.44|2150.04|2150.04|2148.91|2148.91|0
1619187900000|2021-04-23 14:25:00|2149.66|2149.66|2149.7|2149.7|2150.24|2150.24|2149.48|2149.48|0
1619188200000|2021-04-23 14:30:00|2149.48|2149.48|2148.74|2148.74|2149.48|2149.48|2148.72|2148.72|0
1619188500000|2021-04-23 14:35:00|2148.85|2148.85|2149.25|2149.25|2149.26|2149.26|2148.73|2148.73|0
1619188800000|2021-04-23 14:40:00|2149.07|2149.07|2149.68|2149.68|2149.71|2149.71|2149.04|2149.04|0
1619189100000|2021-04-23 14:45:00|2149.77|2149.77|2152|2152|2152|2152|2149.77|2149.77|0
1619189400000|2021-04-23 14:50:00|2151.9|2151.9|2151.74|2151.74|2152.04|2152.04|2151.41|2151.41|0
1619189700000|2021-04-23 14:55:00|2151.83|2151.83|2151.76|2151.76|2152.19|2152.19|2151.42|2151.42|0
1619190000000|2021-04-23 15:00:00|2151.66|2151.66|2150.5|2150.5|2151.66|2151.66|2150.18|2150.18|0
1619190300000|2021-04-23 15:05:00|2150.39|2150.39|2151.84|2151.84|2152.18|2152.18|2150.39|2150.39|0
1619190600000|2021-04-23 15:10:00|2151.93|2151.93|2151.84|2151.84|2152.19|2152.19|2151.29|2151.29|0
1619190900000|2021-04-23 15:15:00|2151.66|2151.66|2153.79|2153.79|2153.9|2153.9|2151.66|2151.66|0
1619191200000|2021-04-23 15:20:00|2153.85|2153.85|2156.48|2156.48|2156.48|2156.48|2153.83|2153.83|0
1619191500000|2021-04-23 15:25:00|2156.38|2156.38|2156.72|2156.72|2157.31|2157.31|2156.1|2156.1|0
1619421300000|2021-04-26 07:15:00|2156.39|2156.39|2155.2|2155.2|2156.39|2156.39|2152.96|2152.96|0
1619421600000|2021-04-26 07:20:00|2155.39|2155.39|2159.31|2159.31|2159.31|2159.31|2155.39|2155.39|0
1619421900000|2021-04-26 07:25:00|2159.44|2159.44|2160.52|2160.52|2160.52|2160.52|2158.98|2158.98|0
1619422200000|2021-04-26 07:30:00|2160.41|2160.41|2159.92|2159.92|2160.58|2160.58|2159.23|2159.23|0
1619422500000|2021-04-26 07:35:00|2159.81|2159.81|2157.5|2157.5|2159.81|2159.81|2157.06|2157.06|0
1619422800000|2021-04-26 07:40:00|2157.46|2157.46|2158.28|2158.28|2158.28|2158.28|2157.46|2157.46|0
1619423100000|2021-04-26 07:45:00|2158.22|2158.22|2151.6|2151.6|2158.84|2158.84|2151.6|2151.6|0
1619423400000|2021-04-26 07:50:00|2151.54|2151.54|2152.78|2152.78|2152.99|2152.99|2151.06|2151.06|0
1619423700000|2021-04-26 07:55:00|2152.75|2152.75|2152.56|2152.56|2153.76|2153.76|2152.32|2152.32|0
1619424000000|2021-04-26 08:00:00|2152.53|2152.53|2151.61|2151.61|2153.16|2153.16|2151.38|2151.38|0
1619424300000|2021-04-26 08:05:00|2151.5|2151.5|2149.62|2149.62|2151.5|2151.5|2149.43|2149.43|0
1619424600000|2021-04-26 08:10:00|2149.55|2149.55|2148.23|2148.23|2149.55|2149.55|2146.91|2146.91|0
1619424900000|2021-04-26 08:15:00|2148.15|2148.15|2144.72|2144.72|2148.25|2148.25|2144.3|2144.3|0
1619425200000|2021-04-26 08:20:00|2144.6|2144.6|2145.46|2145.46|2145.78|2145.78|2144.55|2144.55|0
1619425500000|2021-04-26 08:25:00|2145.4|2145.4|2144.43|2144.43|2145.47|2145.47|2144.43|2144.43|0
1619425800000|2021-04-26 08:30:00|2144.47|2144.47|2144.73|2144.73|2145.12|2145.12|2144.37|2144.37|0
1619426100000|2021-04-26 08:35:00|2144.67|2144.67|2143.4|2143.4|2144.89|2144.89|2143.4|2143.4|0
1619426400000|2021-04-26 08:40:00|2143.27|2143.27|2144.96|2144.96|2145.02|2145.02|2142.88|2142.88|0
1619426700000|2021-04-26 08:45:00|2145|2145|2144.08|2144.08|2145|2145|2143.86|2143.86|0
1619427000000|2021-04-26 08:50:00|2144.18|2144.18|2145.51|2145.51|2145.56|2145.56|2144.12|2144.12|0
1619427300000|2021-04-26 08:55:00|2145.45|2145.45|2148.39|2148.39|2148.43|2148.43|2145.45|2145.45|0
1619427600000|2021-04-26 09:00:00|2148.33|2148.33|2147.93|2147.93|2148.33|2148.33|2147.59|2147.59|0
1619427900000|2021-04-26 09:05:00|2148.04|2148.04|2147.55|2147.55|2148.45|2148.45|2147.49|2147.49|0
1619428200000|2021-04-26 09:10:00|2147.45|2147.45|2147.55|2147.55|2147.79|2147.79|2147.4|2147.4|0
1619428500000|2021-04-26 09:15:00|2147.44|2147.44|2146.14|2146.14|2147.6|2147.6|2145.65|2145.65|0
1619428800000|2021-04-26 09:20:00|2146.25|2146.25|2149.49|2149.49|2149.49|2149.49|2146.25|2146.25|0
1619429100000|2021-04-26 09:25:00|2149.84|2149.84|2150.15|2150.15|2150.49|2150.49|2149.57|2149.57|0
1619429400000|2021-04-26 09:30:00|2150.27|2150.27|2150.89|2150.89|2151.02|2151.02|2150.11|2150.11|0
1619429700000|2021-04-26 09:35:00|2150.95|2150.95|2152.49|2152.49|2152.49|2152.49|2150.95|2150.95|0
1619430000000|2021-04-26 09:40:00|2152.39|2152.39|2152.73|2152.73|2152.89|2152.89|2151.92|2151.92|0
1619430300000|2021-04-26 09:45:00|2152.93|2152.93|2153.39|2153.39|2153.42|2153.42|2151.52|2151.52|0
1619430600000|2021-04-26 09:50:00|2153.5|2153.5|2153.01|2153.01|2153.64|2153.64|2152.89|2152.89|0
1619430900000|2021-04-26 09:55:00|2152.98|2152.98|2151.16|2151.16|2152.98|2152.98|2151.16|2151.16|0
1619431200000|2021-04-26 10:00:00|2150.94|2150.94|2148.39|2148.39|2150.94|2150.94|2148.39|2148.39|0
1619431500000|2021-04-26 10:05:00|2148.75|2148.75|2149.56|2149.56|2149.67|2149.67|2148.75|2148.75|0
1619431800000|2021-04-26 10:10:00|2149.46|2149.46|2152.23|2152.23|2152.23|2152.23|2149.17|2149.17|0
1619432100000|2021-04-26 10:15:00|2152.12|2152.12|2152.63|2152.63|2152.63|2152.63|2152.11|2152.11|0
1619432400000|2021-04-26 10:20:00|2152.56|2152.56|2152.71|2152.71|2152.75|2152.75|2152.23|2152.23|0
1619432700000|2021-04-26 10:25:00|2152.82|2152.82|2153.56|2153.56|2153.56|2153.56|2152.34|2152.34|0
1619433000000|2021-04-26 10:30:00|2153.62|2153.62|2154.57|2154.57|2154.57|2154.57|2153.62|2153.62|0
1619433300000|2021-04-26 10:35:00|2154.74|2154.74|2154.38|2154.38|2154.96|2154.96|2154.02|2154.02|0
1619433600000|2021-04-26 10:40:00|2154.61|2154.61|2154.89|2154.89|2155.43|2155.43|2154.4|2154.4|0
1619433900000|2021-04-26 10:45:00|2154.84|2154.84|2153.33|2153.33|2154.98|2154.98|2153.08|2153.08|0
1619434200000|2021-04-26 10:50:00|2152.97|2152.97|2153.33|2153.33|2153.72|2153.72|2152.76|2152.76|0
1619434500000|2021-04-26 10:55:00|2153.28|2153.28|2153.31|2153.31|2153.76|2153.76|2153.12|2153.12|0
1619434800000|2021-04-26 11:00:00|2153.18|2153.18|2154.02|2154.02|2154.02|2154.02|2153.18|2153.18|0
1619435100000|2021-04-26 11:05:00|2154.05|2154.05|2154.5|2154.5|2154.56|2154.56|2153.41|2153.41|0
1619435400000|2021-04-26 11:10:00|2154.67|2154.67|2156.25|2156.25|2156.25|2156.25|2154.29|2154.29|0
1619435700000|2021-04-26 11:15:00|2156.27|2156.27|2155.82|2155.82|2156.56|2156.56|2155.74|2155.74|0
1619436000000|2021-04-26 11:20:00|2155.74|2155.74|2155|2155|2155.99|2155.99|2155|2155|0
1619436300000|2021-04-26 11:25:00|2155.04|2155.04|2155.25|2155.25|2155.25|2155.25|2154.62|2154.62|0
1619436600000|2021-04-26 11:30:00|2155.02|2155.02|2154.32|2154.32|2155.02|2155.02|2154.26|2154.26|0
1619436900000|2021-04-26 11:35:00|2154.4|2154.4|2155.94|2155.94|2156.19|2156.19|2154.36|2154.36|0
1619437200000|2021-04-26 11:40:00|2155.84|2155.84|2156.22|2156.22|2156.24|2156.24|2155.58|2155.58|0
1619437500000|2021-04-26 11:45:00|2156.16|2156.16|2156.9|2156.9|2156.97|2156.97|2156.11|2156.11|0
1619437800000|2021-04-26 11:50:00|2157.02|2157.02|2157.51|2157.51|2157.78|2157.78|2156.9|2156.9|0
1619438100000|2021-04-26 11:55:00|2157.56|2157.56|2157.4|2157.4|2157.86|2157.86|2157.14|2157.14|0
1619438400000|2021-04-26 12:00:00|2157.37|2157.37|2156.42|2156.42|2157.58|2157.58|2156.39|2156.39|0
1619438700000|2021-04-26 12:05:00|2156.48|2156.48|2155.5|2155.5|2156.68|2156.68|2155.38|2155.38|0
1619439000000|2021-04-26 12:10:00|2155.84|2155.84|2155.49|2155.49|2156.19|2156.19|2155.43|2155.43|0
1619439300000|2021-04-26 12:15:00|2155.52|2155.52|2156.73|2156.73|2156.84|2156.84|2155.52|2155.52|0
1619439600000|2021-04-26 12:20:00|2156.84|2156.84|2155.35|2155.35|2156.95|2156.95|2155.35|2155.35|0
1619439900000|2021-04-26 12:25:00|2155.41|2155.41|2155.22|2155.22|2155.51|2155.51|2155|2155|0
1619440200000|2021-04-26 12:30:00|2155.14|2155.14|2155.95|2155.95|2155.96|2155.96|2155|2155|0
1619440500000|2021-04-26 12:35:00|2156.01|2156.01|2156.12|2156.12|2156.2|2156.2|2155.53|2155.53|0
1619440800000|2021-04-26 12:40:00|2156.35|2156.35|2156.59|2156.59|2156.89|2156.89|2156.19|2156.19|0
1619441100000|2021-04-26 12:45:00|2156.67|2156.67|2157.6|2157.6|2157.68|2157.68|2155.6|2155.6|0
1619441400000|2021-04-26 12:50:00|2157.5|2157.5|2158.28|2158.28|2158.43|2158.43|2157.47|2157.47|0
1619441700000|2021-04-26 12:55:00|2158.34|2158.34|2159.96|2159.96|2159.97|2159.97|2158.34|2158.34|0
1619442000000|2021-04-26 13:00:00|2159.9|2159.9|2158.63|2158.63|2159.99|2159.99|2158.46|2158.46|0
1619442300000|2021-04-26 13:05:00|2158.69|2158.69|2158.48|2158.48|2158.94|2158.94|2158.18|2158.18|0
1619442600000|2021-04-26 13:10:00|2158.54|2158.54|2159.22|2159.22|2159.63|2159.63|2158.54|2158.54|0
1619442900000|2021-04-26 13:15:00|2159.17|2159.17|2159.48|2159.48|2159.91|2159.91|2158.98|2158.98|0
1619443200000|2021-04-26 13:20:00|2159.7|2159.7|2159.81|2159.81|2159.92|2159.92|2159.48|2159.48|0
1619443500000|2021-04-26 13:25:00|2159.72|2159.72|2159.99|2159.99|2160.17|2160.17|2159.44|2159.44|0
1619443800000|2021-04-26 13:30:00|2160.05|2160.05|2156.22|2156.22|2160.05|2160.05|2156.16|2156.16|0
1619444100000|2021-04-26 13:35:00|2156.03|2156.03|2155.28|2155.28|2156.27|2156.27|2155.25|2155.25|0
1619444400000|2021-04-26 13:40:00|2155.22|2155.22|2155.03|2155.03|2156.69|2156.69|2154.99|2154.99|0
1619444700000|2021-04-26 13:45:00|2155.09|2155.09|2155.25|2155.25|2156.32|2156.32|2155.09|2155.09|0
1619445000000|2021-04-26 13:50:00|2155.13|2155.13|2151.81|2151.81|2155.13|2155.13|2151.17|2151.17|0
1619445300000|2021-04-26 13:55:00|2151.85|2151.85|2152.8|2152.8|2152.8|2152.8|2151.77|2151.77|0
1619445600000|2021-04-26 14:00:00|2152.72|2152.72|2154.11|2154.11|2154.11|2154.11|2152.69|2152.69|0
1619445900000|2021-04-26 14:05:00|2154.01|2154.01|2153.79|2153.79|2154.34|2154.34|2153.63|2153.63|0
1619446200000|2021-04-26 14:10:00|2153.89|2153.89|2155.63|2155.63|2155.74|2155.74|2153.89|2153.89|0
1619446500000|2021-04-26 14:15:00|2155.71|2155.71|2155.25|2155.25|2155.95|2155.95|2154.91|2154.91|0
1619446800000|2021-04-26 14:20:00|2155.37|2155.37|2156.32|2156.32|2156.56|2156.56|2155.36|2155.36|0
1619447100000|2021-04-26 14:25:00|2156.38|2156.38|2156.38|2156.38|2156.63|2156.63|2156|2156|0
1619447400000|2021-04-26 14:30:00|2156.43|2156.43|2156.23|2156.23|2157.34|2157.34|2156.23|2156.23|0
1619447700000|2021-04-26 14:35:00|2156.3|2156.3|2157.38|2157.38|2157.58|2157.58|2156.3|2156.3|0
1619448000000|2021-04-26 14:40:00|2157.27|2157.27|2156.92|2156.92|2157.37|2157.37|2156.75|2156.75|0
1619448300000|2021-04-26 14:45:00|2156.82|2156.82|2155.04|2155.04|2156.95|2156.95|2154.79|2154.79|0
1619448600000|2021-04-26 14:50:00|2155.07|2155.07|2154.19|2154.19|2155.57|2155.57|2154.19|2154.19|0
1619448900000|2021-04-26 14:55:00|2154.12|2154.12|2152.5|2152.5|2154.21|2154.21|2152.46|2152.46|0
1619449200000|2021-04-26 15:00:00|2152.45|2152.45|2152.05|2152.05|2152.49|2152.49|2151.55|2151.55|0
1619449500000|2021-04-26 15:05:00|2152.12|2152.12|2154.11|2154.11|2154.4|2154.4|2151.76|2151.76|0
1619449800000|2021-04-26 15:10:00|2154.05|2154.05|2153.78|2153.78|2154.05|2154.05|2153.16|2153.16|0
1619450100000|2021-04-26 15:15:00|2153.75|2153.75|2153.27|2153.27|2154.06|2154.06|2153.24|2153.24|0
1619450400000|2021-04-26 15:20:00|2153.3|2153.3|2152.74|2152.74|2153.71|2153.71|2152.72|2152.72|0
1619450700000|2021-04-26 15:25:00|2152.7|2152.7|2152.03|2152.03|2153.17|2153.17|2152|2152|0
1619507700000|2021-04-27 07:15:00|2146.4|2146.4|2145.06|2145.06|2148.08|2148.08|2144.32|2144.32|0
1619508000000|2021-04-27 07:20:00|2144.95|2144.95|2145.43|2145.43|2145.43|2145.43|2142.62|2142.62|0
1619508300000|2021-04-27 07:25:00|2145.54|2145.54|2144.39|2144.39|2146.09|2146.09|2144.33|2144.33|0
1619508600000|2021-04-27 07:30:00|2144.1|2144.1|2142.46|2142.46|2144.96|2144.96|2142.46|2142.46|0
1619508900000|2021-04-27 07:35:00|2142.24|2142.24|2139.27|2139.27|2144.27|2144.27|2138.66|2138.66|0
1619509200000|2021-04-27 07:40:00|2139.32|2139.32|2137.99|2137.99|2139.64|2139.64|2137.34|2137.34|0
1619509500000|2021-04-27 07:45:00|2138.51|2138.51|2142.5|2142.5|2143.68|2143.68|2138.4|2138.4|0
1619509800000|2021-04-27 07:50:00|2142.39|2142.39|2139.98|2139.98|2142.39|2142.39|2139.31|2139.31|0
1619510100000|2021-04-27 07:55:00|2139.7|2139.7|2136.89|2136.89|2139.7|2139.7|2136.65|2136.65|0
1619510400000|2021-04-27 08:00:00|2136.97|2136.97|2140.49|2140.49|2140.62|2140.62|2136.78|2136.78|0
1619510700000|2021-04-27 08:05:00|2140.3|2140.3|2137.95|2137.95|2140.3|2140.3|2137.18|2137.18|0
1619511000000|2021-04-27 08:10:00|2137.9|2137.9|2138.16|2138.16|2138.52|2138.52|2137.66|2137.66|0
1619511300000|2021-04-27 08:15:00|2138.22|2138.22|2140.51|2140.51|2140.73|2140.73|2138.22|2138.22|0
1619511600000|2021-04-27 08:20:00|2141.46|2141.46|2141.98|2141.98|2142.36|2142.36|2140.95|2140.95|0
1619511900000|2021-04-27 08:25:00|2142.01|2142.01|2142.3|2142.3|2142.41|2142.41|2141.42|2141.42|0
1619512200000|2021-04-27 08:30:00|2142.4|2142.4|2142.12|2142.12|2142.76|2142.76|2141.84|2141.84|0
1619512500000|2021-04-27 08:35:00|2142.35|2142.35|2141.81|2141.81|2142.47|2142.47|2141.53|2141.53|0
1619512800000|2021-04-27 08:40:00|2141.7|2141.7|2140.4|2140.4|2141.7|2141.7|2139.94|2139.94|0
1619513100000|2021-04-27 08:45:00|2140.28|2140.28|2140.83|2140.83|2141.25|2141.25|2140.22|2140.22|0
1619513400000|2021-04-27 08:50:00|2140.73|2140.73|2141.51|2141.51|2141.62|2141.62|2140.45|2140.45|0
1619513700000|2021-04-27 08:55:00|2141.4|2141.4|2140.76|2140.76|2141.4|2141.4|2140.25|2140.25|0
1619514000000|2021-04-27 09:00:00|2140.64|2140.64|2140.86|2140.86|2141.03|2141.03|2139.95|2139.95|0
1619514300000|2021-04-27 09:05:00|2140.97|2140.97|2140.96|2140.96|2141.3|2141.3|2140.44|2140.44|0
1619514600000|2021-04-27 09:10:00|2141.08|2141.08|2142.55|2142.55|2142.55|2142.55|2141.04|2141.04|0
1619514900000|2021-04-27 09:15:00|2142.49|2142.49|2143.56|2143.56|2143.56|2143.56|2141.44|2141.44|0
1619515200000|2021-04-27 09:20:00|2143.45|2143.45|2142.79|2142.79|2143.8|2143.8|2142.79|2142.79|0
1619515500000|2021-04-27 09:25:00|2142.68|2142.68|2140.76|2140.76|2142.68|2142.68|2140.6|2140.6|0
1619515800000|2021-04-27 09:30:00|2140.79|2140.79|2139.56|2139.56|2140.79|2140.79|2138.93|2138.93|0
1619516100000|2021-04-27 09:35:00|2139.49|2139.49|2138.97|2138.97|2139.71|2139.71|2138.41|2138.41|0
1619516400000|2021-04-27 09:40:00|2139.06|2139.06|2140.39|2140.39|2141.04|2141.04|2138.89|2138.89|0
1619516700000|2021-04-27 09:45:00|2140.22|2140.22|2139.58|2139.58|2140.63|2140.63|2139.43|2139.43|0
1619517000000|2021-04-27 09:50:00|2139.49|2139.49|2138.02|2138.02|2139.49|2139.49|2136.89|2136.89|0
1619517300000|2021-04-27 09:55:00|2137.9|2137.9|2137.78|2137.78|2138.5|2138.5|2137.58|2137.58|0
1619517600000|2021-04-27 10:00:00|2137.61|2137.61|2136.06|2136.06|2137.93|2137.93|2136.06|2136.06|0
1619517900000|2021-04-27 10:05:00|2136.04|2136.04|2135.7|2135.7|2136.19|2136.19|2135.5|2135.5|0
1619518200000|2021-04-27 10:10:00|2135.76|2135.76|2136.75|2136.75|2136.95|2136.95|2135.31|2135.31|0
1619518500000|2021-04-27 10:15:00|2136.56|2136.56|2136.99|2136.99|2136.99|2136.99|2136.2|2136.2|0
1619518800000|2021-04-27 10:20:00|2137.12|2137.12|2137.48|2137.48|2138|2138|2136.79|2136.79|0
1619519100000|2021-04-27 10:25:00|2137.72|2137.72|2138.32|2138.32|2138.7|2138.7|2137.72|2137.72|0
1619519400000|2021-04-27 10:30:00|2138.15|2138.15|2136.06|2136.06|2138.71|2138.71|2136.06|2136.06|0
1619519700000|2021-04-27 10:35:00|2136.03|2136.03|2133.78|2133.78|2136.09|2136.09|2133.67|2133.67|0
1619520000000|2021-04-27 10:40:00|2133.43|2133.43|2132.44|2132.44|2134.39|2134.39|2131.87|2131.87|0
1619520300000|2021-04-27 10:45:00|2132.38|2132.38|2132.15|2132.15|2132.83|2132.83|2131.56|2131.56|0
1619520600000|2021-04-27 10:50:00|2132.21|2132.21|2131.96|2131.96|2132.23|2132.23|2131.05|2131.05|0
1619520900000|2021-04-27 10:55:00|2131.72|2131.72|2131.21|2131.21|2132.27|2132.27|2131.07|2131.07|0
1619521200000|2021-04-27 11:00:00|2131.23|2131.23|2132.13|2132.13|2132.65|2132.65|2131.04|2131.04|0
1619521500000|2021-04-27 11:05:00|2131.9|2131.9|2132.07|2132.07|2132.41|2132.41|2131.67|2131.67|0
1619521800000|2021-04-27 11:10:00|2132.11|2132.11|2129.3|2129.3|2132.14|2132.14|2129.3|2129.3|0
1619522100000|2021-04-27 11:15:00|2129.32|2129.32|2129.86|2129.86|2130.12|2130.12|2129.32|2129.32|0
1619522400000|2021-04-27 11:20:00|2130.04|2130.04|2130.02|2130.02|2130.61|2130.61|2129.9|2129.9|0
1619522700000|2021-04-27 11:25:00|2129.98|2129.98|2128.84|2128.84|2129.98|2129.98|2128.84|2128.84|0
1619523000000|2021-04-27 11:30:00|2128.54|2128.54|2128.07|2128.07|2128.82|2128.82|2128.04|2128.04|0
1619523300000|2021-04-27 11:35:00|2128.01|2128.01|2127.98|2127.98|2128.49|2128.49|2127.93|2127.93|0
1619523600000|2021-04-27 11:40:00|2128.09|2128.09|2126.82|2126.82|2128.37|2128.37|2126.74|2126.74|0
1619523900000|2021-04-27 11:45:00|2126.75|2126.75|2126.18|2126.18|2126.75|2126.75|2125.77|2125.77|0
1619524200000|2021-04-27 11:50:00|2126.24|2126.24|2125.66|2125.66|2126.8|2126.8|2125.53|2125.53|0
1619524500000|2021-04-27 11:55:00|2125.58|2125.58|2127.25|2127.25|2127.6|2127.6|2125.26|2125.26|0
1619524800000|2021-04-27 12:00:00|2127.06|2127.06|2126.84|2126.84|2127.15|2127.15|2126.63|2126.63|0
1619525100000|2021-04-27 12:05:00|2126.95|2126.95|2127.47|2127.47|2127.57|2127.57|2126.77|2126.77|0
1619525400000|2021-04-27 12:10:00|2127.5|2127.5|2128.31|2128.31|2128.45|2128.45|2127.36|2127.36|0
1619525700000|2021-04-27 12:15:00|2128.21|2128.21|2127.24|2127.24|2128.47|2128.47|2127.07|2127.07|0
1619526000000|2021-04-27 12:20:00|2127.3|2127.3|2128.06|2128.06|2128.06|2128.06|2127.15|2127.15|0
1619526300000|2021-04-27 12:25:00|2128|2128|2128.17|2128.17|2128.43|2128.43|2127.62|2127.62|0
1619526600000|2021-04-27 12:30:00|2128.29|2128.29|2128.93|2128.93|2128.93|2128.93|2126.94|2126.94|0
1619526900000|2021-04-27 12:35:00|2128.99|2128.99|2129.5|2129.5|2129.73|2129.73|2128.7|2128.7|0
1619527200000|2021-04-27 12:40:00|2129.56|2129.56|2130.58|2130.58|2131.03|2131.03|2129.56|2129.56|0
1619527500000|2021-04-27 12:45:00|2130.47|2130.47|2130.42|2130.42|2130.54|2130.54|2129.87|2129.87|0
1619527800000|2021-04-27 12:50:00|2130.2|2130.2|2130.41|2130.41|2130.67|2130.67|2130.11|2130.11|0
1619528100000|2021-04-27 12:55:00|2130.33|2130.33|2129.79|2129.79|2131.11|2131.11|2129.79|2129.79|0
1619528400000|2021-04-27 13:00:00|2129.88|2129.88|2128.65|2128.65|2130.17|2130.17|2128.65|2128.65|0
1619528700000|2021-04-27 13:05:00|2128.58|2128.58|2128.86|2128.86|2129.08|2129.08|2127.79|2127.79|0
1619529000000|2021-04-27 13:10:00|2128.72|2128.72|2126.82|2126.82|2128.76|2128.76|2126.66|2126.66|0
1619529300000|2021-04-27 13:15:00|2126.72|2126.72|2124.69|2124.69|2126.72|2126.72|2124.69|2124.69|0
1619529600000|2021-04-27 13:20:00|2124.59|2124.59|2125.22|2125.22|2125.22|2125.22|2123.84|2123.84|0
1619529900000|2021-04-27 13:25:00|2125.28|2125.28|2125.72|2125.72|2126.33|2126.33|2125.28|2125.28|0
1619530200000|2021-04-27 13:30:00|2125.92|2125.92|2124.99|2124.99|2126.09|2126.09|2124.2|2124.2|0
1619530500000|2021-04-27 13:35:00|2125.05|2125.05|2124.81|2124.81|2125.95|2125.95|2124.76|2124.76|0
1619530800000|2021-04-27 13:40:00|2124.64|2124.64|2121.72|2121.72|2124.64|2124.64|2121.72|2121.72|0
1619531100000|2021-04-27 13:45:00|2121.61|2121.61|2121.12|2121.12|2121.61|2121.61|2120.1|2120.1|0
1619531400000|2021-04-27 13:50:00|2121.34|2121.34|2119.43|2119.43|2121.59|2121.59|2119.43|2119.43|0
1619531700000|2021-04-27 13:55:00|2119.31|2119.31|2119.11|2119.11|2119.48|2119.48|2118.32|2118.32|0
1619532000000|2021-04-27 14:00:00|2119.17|2119.17|2117.45|2117.45|2119.17|2119.17|2117.12|2117.12|0
1619532300000|2021-04-27 14:05:00|2117.39|2117.39|2118.8|2118.8|2119.33|2119.33|2117.36|2117.36|0
1619532600000|2021-04-27 14:10:00|2118.77|2118.77|2118.26|2118.26|2119.99|2119.99|2118.17|2118.17|0
1619532900000|2021-04-27 14:15:00|2118.15|2118.15|2118.81|2118.81|2118.81|2118.81|2116.98|2116.98|0
1619533200000|2021-04-27 14:20:00|2118.88|2118.88|2119.48|2119.48|2120.24|2120.24|2118.76|2118.76|0
1619533500000|2021-04-27 14:25:00|2119.36|2119.36|2120.32|2120.32|2120.37|2120.37|2118.93|2118.93|0
1619533800000|2021-04-27 14:30:00|2120.29|2120.29|2118.14|2118.14|2120.29|2120.29|2118.03|2118.03|0
1619534100000|2021-04-27 14:35:00|2118.37|2118.37|2115.99|2115.99|2118.39|2118.39|2115.99|2115.99|0
1619534400000|2021-04-27 14:40:00|2115.87|2115.87|2116.74|2116.74|2116.84|2116.84|2115.87|2115.87|0
1619534700000|2021-04-27 14:45:00|2116.79|2116.79|2115.88|2115.88|2117.14|2117.14|2115.88|2115.88|0
1619535000000|2021-04-27 14:50:00|2115.81|2115.81|2114.48|2114.48|2115.81|2115.81|2114.07|2114.07|0
1619535300000|2021-04-27 14:55:00|2114.42|2114.42|2115.78|2115.78|2115.89|2115.89|2114.15|2114.15|0
1619535600000|2021-04-27 15:00:00|2115.76|2115.76|2114.46|2114.46|2116.09|2116.09|2114.46|2114.46|0
1619535900000|2021-04-27 15:05:00|2114.4|2114.4|2115.53|2115.53|2115.74|2115.74|2114.23|2114.23|0
1619536200000|2021-04-27 15:10:00|2115.41|2115.41|2116.55|2116.55|2116.55|2116.55|2115.22|2115.22|0
1619536500000|2021-04-27 15:15:00|2116.52|2116.52|2116.65|2116.65|2116.73|2116.73|2116.14|2116.14|0
1619536800000|2021-04-27 15:20:00|2116.69|2116.69|2117.05|2117.05|2117.22|2117.22|2116.27|2116.27|0
1619537100000|2021-04-27 15:25:00|2116.94|2116.94|2115.31|2115.31|2116.94|2116.94|2114.36|2114.36|0
1619594100000|2021-04-28 07:15:00|2115.55|2115.55|2115.56|2115.56|2118.26|2118.26|2115.55|2115.55|0
1619594400000|2021-04-28 07:20:00|2115.37|2115.37|2115.61|2115.61|2115.61|2115.61|2111.72|2111.72|0
1619594700000|2021-04-28 07:25:00|2115.55|2115.55|2115.1|2115.1|2115.69|2115.69|2114.62|2114.62|0
1619595000000|2021-04-28 07:30:00|2115.15|2115.15|2115.47|2115.47|2116.05|2116.05|2115.07|2115.07|0
1619595300000|2021-04-28 07:35:00|2115.18|2115.18|2117.79|2117.79|2117.79|2117.79|2115.18|2115.18|0
1619595600000|2021-04-28 07:40:00|2117.85|2117.85|2119.13|2119.13|2119.36|2119.36|2117.85|2117.85|0
1619595900000|2021-04-28 07:45:00|2119.07|2119.07|2120.28|2120.28|2120.28|2120.28|2118.12|2118.12|0
1619596200000|2021-04-28 07:50:00|2120.22|2120.22|2120.99|2120.99|2121.26|2121.26|2120.22|2120.22|0
1619596500000|2021-04-28 07:55:00|2120.93|2120.93|2120.7|2120.7|2121.08|2121.08|2120.19|2120.19|0
1619596800000|2021-04-28 08:00:00|2120.81|2120.81|2120.13|2120.13|2121.12|2121.12|2119.76|2119.76|0
1619597100000|2021-04-28 08:05:00|2120.15|2120.15|2120.26|2120.26|2120.53|2120.53|2119.27|2119.27|0
1619597400000|2021-04-28 08:10:00|2120.15|2120.15|2118.52|2118.52|2120.15|2120.15|2118.52|2118.52|0
1619597700000|2021-04-28 08:15:00|2118.63|2118.63|2117.46|2117.46|2119.04|2119.04|2117.46|2117.46|0
1619598000000|2021-04-28 08:20:00|2117.22|2117.22|2116.69|2116.69|2117.44|2117.44|2116.63|2116.63|0
1619598300000|2021-04-28 08:25:00|2116.6|2116.6|2116.16|2116.16|2116.6|2116.6|2114.81|2114.81|0
1619598600000|2021-04-28 08:30:00|2116.08|2116.08|2119.63|2119.63|2119.65|2119.65|2115.79|2115.79|0
1619598900000|2021-04-28 08:35:00|2119.57|2119.57|2123.53|2123.53|2123.53|2123.53|2119.57|2119.57|0
1619599200000|2021-04-28 08:40:00|2123.44|2123.44|2122.9|2122.9|2123.74|2123.74|2122.52|2122.52|0
1619599500000|2021-04-28 08:45:00|2123.2|2123.2|2123.75|2123.75|2124.83|2124.83|2123.03|2123.03|0
1619599800000|2021-04-28 08:50:00|2123.56|2123.56|2122.7|2122.7|2123.56|2123.56|2122.38|2122.38|0
1619600100000|2021-04-28 08:55:00|2122.64|2122.64|2122.4|2122.4|2123|2123|2121.8|2121.8|0
1619600400000|2021-04-28 09:00:00|2122.35|2122.35|2121.37|2121.37|2122.35|2122.35|2121.37|2121.37|0
1619600700000|2021-04-28 09:05:00|2121.32|2121.32|2121.59|2121.59|2121.59|2121.59|2120.03|2120.03|0
1619601000000|2021-04-28 09:10:00|2121.11|2121.11|2120.21|2120.21|2121.17|2121.17|2120.21|2120.21|0
1619601300000|2021-04-28 09:15:00|2120.07|2120.07|2119.86|2119.86|2120.07|2120.07|2119.4|2119.4|0
1619601600000|2021-04-28 09:20:00|2119.8|2119.8|2119.33|2119.33|2120.09|2120.09|2119.31|2119.31|0
1619601900000|2021-04-28 09:25:00|2119.36|2119.36|2118.53|2118.53|2119.48|2119.48|2118.53|2118.53|0
1619602200000|2021-04-28 09:30:00|2118.41|2118.41|2118.57|2118.57|2119.07|2119.07|2118.41|2118.41|0
1619602500000|2021-04-28 09:35:00|2118.51|2118.51|2113.98|2113.98|2118.51|2118.51|2113.98|2113.98|0
1619602800000|2021-04-28 09:40:00|2114.09|2114.09|2114.44|2114.44|2114.7|2114.7|2114.06|2114.06|0
1619603100000|2021-04-28 09:45:00|2114.56|2114.56|2114.19|2114.19|2114.92|2114.92|2113.54|2113.54|0
1619603400000|2021-04-28 09:50:00|2114.39|2114.39|2112.96|2112.96|2114.4|2114.4|2112.7|2112.7|0
1619603700000|2021-04-28 09:55:00|2113.02|2113.02|2111.79|2111.79|2113.51|2113.51|2111.68|2111.68|0
1619604000000|2021-04-28 10:00:00|2111.84|2111.84|2112.33|2112.33|2112.56|2112.56|2111.61|2111.61|0
1619604300000|2021-04-28 10:05:00|2112.27|2112.27|2114.14|2114.14|2114.26|2114.26|2112.27|2112.27|0
1619604600000|2021-04-28 10:10:00|2114.2|2114.2|2115.03|2115.03|2115.22|2115.22|2114.2|2114.2|0
1619604900000|2021-04-28 10:15:00|2115.1|2115.1|2115.4|2115.4|2115.87|2115.87|2114.99|2114.99|0
1619605200000|2021-04-28 10:20:00|2115.21|2115.21|2115.15|2115.15|2115.36|2115.36|2114.98|2114.98|0
1619605500000|2021-04-28 10:25:00|2114.93|2114.93|2115.04|2115.04|2115.97|2115.97|2114.87|2114.87|0
1619605800000|2021-04-28 10:30:00|2114.82|2114.82|2112.95|2112.95|2114.82|2114.82|2112.95|2112.95|0
1619606100000|2021-04-28 10:35:00|2112.92|2112.92|2113.45|2113.45|2113.61|2113.61|2112.8|2112.8|0
1619606400000|2021-04-28 10:40:00|2113.28|2113.28|2113.46|2113.46|2114.02|2114.02|2113.28|2113.28|0
1619606700000|2021-04-28 10:45:00|2113.51|2113.51|2114.65|2114.65|2114.83|2114.83|2113.51|2113.51|0
1619607000000|2021-04-28 10:50:00|2114.63|2114.63|2115.46|2115.46|2115.49|2115.49|2114.35|2114.35|0
1619607300000|2021-04-28 10:55:00|2115.51|2115.51|2116.13|2116.13|2116.37|2116.37|2115.51|2115.51|0
1619607600000|2021-04-28 11:00:00|2116.01|2116.01|2115.53|2115.53|2116.28|2116.28|2115.34|2115.34|0
1619607900000|2021-04-28 11:05:00|2115.62|2115.62|2116.63|2116.63|2116.67|2116.67|2115.24|2115.24|0
1619608200000|2021-04-28 11:10:00|2116.59|2116.59|2117.13|2117.13|2117.13|2117.13|2116.59|2116.59|0
1619608500000|2021-04-28 11:15:00|2117.02|2117.02|2118.95|2118.95|2118.95|2118.95|2117.02|2117.02|0
1619608800000|2021-04-28 11:20:00|2118.89|2118.89|2118.57|2118.57|2119.58|2119.58|2118.57|2118.57|0
1619609100000|2021-04-28 11:25:00|2118.46|2118.46|2116.49|2116.49|2118.57|2118.57|2116.41|2116.41|0
1619609400000|2021-04-28 11:30:00|2116.61|2116.61|2116.75|2116.75|2116.97|2116.97|2116.11|2116.11|0
1619609700000|2021-04-28 11:35:00|2116.52|2116.52|2116.03|2116.03|2116.52|2116.52|2115.93|2115.93|0
1619610000000|2021-04-28 11:40:00|2115.84|2115.84|2112.05|2112.05|2116.19|2116.19|2112|2112|0
1619610300000|2021-04-28 11:45:00|2111.97|2111.97|2112.44|2112.44|2112.88|2112.88|2111.69|2111.69|0
1619610600000|2021-04-28 11:50:00|2112.33|2112.33|2111.79|2111.79|2112.5|2112.5|2111.79|2111.79|0
1619610900000|2021-04-28 11:55:00|2111.89|2111.89|2113.59|2113.59|2114.18|2114.18|2111.89|2111.89|0
1619611200000|2021-04-28 12:00:00|2113.62|2113.62|2112.11|2112.11|2113.62|2113.62|2112.11|2112.11|0
1619611500000|2021-04-28 12:05:00|2112.29|2112.29|2112.14|2112.14|2112.99|2112.99|2112.14|2112.14|0
1619611800000|2021-04-28 12:10:00|2112.25|2112.25|2112.24|2112.24|2112.37|2112.37|2111.84|2111.84|0
1619612100000|2021-04-28 12:15:00|2112.35|2112.35|2111.16|2111.16|2113.01|2113.01|2111.16|2111.16|0
1619612400000|2021-04-28 12:20:00|2111.23|2111.23|2109.36|2109.36|2111.37|2111.37|2109.1|2109.1|0
1619612700000|2021-04-28 12:25:00|2109.31|2109.31|2108.8|2108.8|2109.5|2109.5|2108.42|2108.42|0
1619613000000|2021-04-28 12:30:00|2108.66|2108.66|2108.13|2108.13|2109.13|2109.13|2108.01|2108.01|0
1619613300000|2021-04-28 12:35:00|2108.42|2108.42|2109.22|2109.22|2109.28|2109.28|2107.87|2107.87|0
1619613600000|2021-04-28 12:40:00|2109.32|2109.32|2108.36|2108.36|2109.43|2109.43|2108.36|2108.36|0
1619613900000|2021-04-28 12:45:00|2108.39|2108.39|2107.76|2107.76|2108.39|2108.39|2107.68|2107.68|0
1619614200000|2021-04-28 12:50:00|2107.99|2107.99|2108.22|2108.22|2108.45|2108.45|2107.67|2107.67|0
1619614500000|2021-04-28 12:55:00|2108.31|2108.31|2107.54|2107.54|2108.36|2108.36|2107.27|2107.27|0
1619614800000|2021-04-28 13:00:00|2107.44|2107.44|2107.27|2107.27|2107.91|2107.91|2107.27|2107.27|0
1619615100000|2021-04-28 13:05:00|2107.24|2107.24|2106.2|2106.2|2107.24|2107.24|2106.03|2106.03|0
1619615400000|2021-04-28 13:10:00|2106.26|2106.26|2105.05|2105.05|2106.56|2106.56|2105.05|2105.05|0
1619615700000|2021-04-28 13:15:00|2104.98|2104.98|2105.5|2105.5|2105.5|2105.5|2104.96|2104.96|0
1619616000000|2021-04-28 13:20:00|2105.43|2105.43|2106.95|2106.95|2107.14|2107.14|2105.43|2105.43|0
1619616300000|2021-04-28 13:25:00|2106.99|2106.99|2107.65|2107.65|2108.06|2108.06|2106.41|2106.41|0
1619616600000|2021-04-28 13:30:00|2107.59|2107.59|2107.58|2107.58|2108.28|2108.28|2106.65|2106.65|0
1619616900000|2021-04-28 13:35:00|2107.62|2107.62|2105.74|2105.74|2107.76|2107.76|2105.59|2105.59|0
1619617200000|2021-04-28 13:40:00|2105.64|2105.64|2107.33|2107.33|2107.55|2107.55|2105.48|2105.48|0
1619617500000|2021-04-28 13:45:00|2107.22|2107.22|2108.54|2108.54|2108.74|2108.74|2106.77|2106.77|0
1619617800000|2021-04-28 13:50:00|2108.42|2108.42|2110.16|2110.16|2110.16|2110.16|2108.09|2108.09|0
1619618100000|2021-04-28 13:55:00|2110.05|2110.05|2110.77|2110.77|2111.02|2111.02|2110.05|2110.05|0
1619618400000|2021-04-28 14:00:00|2110.48|2110.48|2111.47|2111.47|2111.87|2111.87|2110.48|2110.48|0
1619618700000|2021-04-28 14:05:00|2111.54|2111.54|2112.06|2112.06|2112.39|2112.39|2110.62|2110.62|0
1619619000000|2021-04-28 14:10:00|2112.12|2112.12|2109.31|2109.31|2112.12|2112.12|2108.97|2108.97|0
1619619300000|2021-04-28 14:15:00|2109.42|2109.42|2109.33|2109.33|2109.87|2109.87|2108.56|2108.56|0
1619619600000|2021-04-28 14:20:00|2109.27|2109.27|2107.75|2107.75|2109.35|2109.35|2107.75|2107.75|0
1619619900000|2021-04-28 14:25:00|2107.77|2107.77|2106.16|2106.16|2107.77|2107.77|2106.16|2106.16|0
1619620200000|2021-04-28 14:30:00|2106.13|2106.13|2103.98|2103.98|2106.19|2106.19|2103.98|2103.98|0
1619620500000|2021-04-28 14:35:00|2103.92|2103.92|2102.9|2102.9|2103.92|2103.92|2102.49|2102.49|0
1619620800000|2021-04-28 14:40:00|2102.95|2102.95|2102.31|2102.31|2103.07|2103.07|2102.17|2102.17|0
1619621100000|2021-04-28 14:45:00|2102.48|2102.48|2102.71|2102.71|2103.46|2103.46|2102.46|2102.46|0
1619621400000|2021-04-28 14:50:00|2102.18|2102.18|2102.51|2102.51|2103.19|2103.19|2101.81|2101.81|0
1619621700000|2021-04-28 14:55:00|2102.44|2102.44|2102.71|2102.71|2104.27|2104.27|2102.44|2102.44|0
1619622000000|2021-04-28 15:00:00|2102.38|2102.38|2102.52|2102.52|2102.92|2102.92|2102.18|2102.18|0
1619622300000|2021-04-28 15:05:00|2102.57|2102.57|2102.57|2102.57|2103.22|2103.22|2102.07|2102.07|0
1619622600000|2021-04-28 15:10:00|2102.67|2102.67|2104.02|2104.02|2104.02|2104.02|2102.67|2102.67|0
1619622900000|2021-04-28 15:15:00|2103.91|2103.91|2103.3|2103.3|2104.09|2104.09|2103.14|2103.14|0
1619623200000|2021-04-28 15:20:00|2103.42|2103.42|2103.36|2103.36|2103.84|2103.84|2103.04|2103.04|0
1619623500000|2021-04-28 15:25:00|2103.31|2103.31|2102.11|2102.11|2103.73|2103.73|2101.08|2101.08|0
1619680500000|2021-04-29 07:15:00|2112.97|2112.97|2109.31|2109.31|2113.59|2113.59|2108.8|2108.8|0
1619680800000|2021-04-29 07:20:00|2109.67|2109.67|2111.63|2111.63|2111.63|2111.63|2109.34|2109.34|0
1619681100000|2021-04-29 07:25:00|2111.71|2111.71|2110.02|2110.02|2111.77|2111.77|2109.91|2109.91|0
1619681400000|2021-04-29 07:30:00|2109.31|2109.31|2109.28|2109.28|2109.54|2109.54|2108.4|2108.4|0
1619681700000|2021-04-29 07:35:00|2109.33|2109.33|2109.31|2109.31|2110.3|2110.3|2108.86|2108.86|0
1619682000000|2021-04-29 07:40:00|2109.35|2109.35|2106.02|2106.02|2109.35|2109.35|2105.82|2105.82|0
1619682300000|2021-04-29 07:45:00|2106.59|2106.59|2107.09|2107.09|2107.28|2107.28|2106.06|2106.06|0
1619682600000|2021-04-29 07:50:00|2107.02|2107.02|2110.61|2110.61|2110.69|2110.69|2106.96|2106.96|0
1619682900000|2021-04-29 07:55:00|2110.3|2110.3|2114.08|2114.08|2114.08|2114.08|2109.96|2109.96|0
1619683200000|2021-04-29 08:00:00|2113.9|2113.9|2115.58|2115.58|2115.95|2115.95|2113.8|2113.8|0
1619683500000|2021-04-29 08:05:00|2115.63|2115.63|2113.5|2113.5|2115.79|2115.79|2113.27|2113.27|0
1619683800000|2021-04-29 08:10:00|2113.69|2113.69|2115.26|2115.26|2115.44|2115.44|2113.67|2113.67|0
1619684100000|2021-04-29 08:15:00|2115.37|2115.37|2114.38|2114.38|2116.23|2116.23|2114.38|2114.38|0
1619684400000|2021-04-29 08:20:00|2114.32|2114.32|2115.12|2115.12|2115.44|2115.44|2114.32|2114.32|0
1619684700000|2021-04-29 08:25:00|2115.24|2115.24|2114.13|2114.13|2115.28|2115.28|2114.01|2114.01|0
1619685000000|2021-04-29 08:30:00|2114.04|2114.04|2112.57|2112.57|2114.04|2114.04|2112.57|2112.57|0
1619685300000|2021-04-29 08:35:00|2112.61|2112.61|2114.68|2114.68|2114.68|2114.68|2112.53|2112.53|0
1619685600000|2021-04-29 08:40:00|2114.74|2114.74|2115.59|2115.59|2115.64|2115.64|2114.55|2114.55|0
1619685900000|2021-04-29 08:45:00|2115.7|2115.7|2117.02|2117.02|2117.48|2117.48|2115.68|2115.68|0
1619686200000|2021-04-29 08:50:00|2117.13|2117.13|2114.98|2114.98|2117.19|2117.19|2114.98|2114.98|0
1619686500000|2021-04-29 08:55:00|2115.2|2115.2|2115.82|2115.82|2115.86|2115.86|2115.2|2115.2|0
1619686800000|2021-04-29 09:00:00|2116.05|2116.05|2116.09|2116.09|2116.42|2116.42|2116.05|2116.05|0
1619687100000|2021-04-29 09:05:00|2116.07|2116.07|2113.76|2113.76|2116.1|2116.1|2113.64|2113.64|0
1619687400000|2021-04-29 09:10:00|2113.87|2113.87|2114.34|2114.34|2115.06|2115.06|2113.79|2113.79|0
1619687700000|2021-04-29 09:15:00|2114.46|2114.46|2113.02|2113.02|2114.92|2114.92|2113.02|2113.02|0
1619688000000|2021-04-29 09:20:00|2113.04|2113.04|2111.82|2111.82|2113.04|2113.04|2111.82|2111.82|0
1619688300000|2021-04-29 09:25:00|2112.18|2112.18|2112.12|2112.12|2112.94|2112.94|2111.96|2111.96|0
1619688600000|2021-04-29 09:30:00|2112.17|2112.17|2110.38|2110.38|2112.17|2112.17|2110.26|2110.26|0
1619688900000|2021-04-29 09:35:00|2110.47|2110.47|2108.46|2108.46|2110.85|2110.85|2108.46|2108.46|0
1619689200000|2021-04-29 09:40:00|2108.13|2108.13|2109.68|2109.68|2110.11|2110.11|2108.06|2108.06|0
1619689500000|2021-04-29 09:45:00|2109.73|2109.73|2110.62|2110.62|2110.62|2110.62|2109.43|2109.43|0
1619689800000|2021-04-29 09:50:00|2110.55|2110.55|2110.6|2110.6|2111.08|2111.08|2110.28|2110.28|0
1619690100000|2021-04-29 09:55:00|2110.49|2110.49|2110.16|2110.16|2110.62|2110.62|2109.66|2109.66|0
1619690400000|2021-04-29 10:00:00|2110.03|2110.03|2109.78|2109.78|2110.41|2110.41|2109.39|2109.39|0
1619690700000|2021-04-29 10:05:00|2109.84|2109.84|2109.58|2109.58|2109.89|2109.89|2109.12|2109.12|0
1619691000000|2021-04-29 10:10:00|2109.35|2109.35|2108.41|2108.41|2109.35|2109.35|2108.41|2108.41|0
1619691300000|2021-04-29 10:15:00|2108.38|2108.38|2107.23|2107.23|2108.38|2108.38|2107.23|2107.23|0
1619691600000|2021-04-29 10:20:00|2107.29|2107.29|2107.07|2107.07|2107.32|2107.32|2106.59|2106.59|0
1619691900000|2021-04-29 10:25:00|2106.96|2106.96|2106.94|2106.94|2107.01|2107.01|2106.06|2106.06|0
1619692200000|2021-04-29 10:30:00|2106.83|2106.83|2105.99|2105.99|2107.12|2107.12|2105.94|2105.94|0
1619692500000|2021-04-29 10:35:00|2105.94|2105.94|2106.32|2106.32|2106.65|2106.65|2105.69|2105.69|0
1619692800000|2021-04-29 10:40:00|2106.21|2106.21|2106.73|2106.73|2107.07|2107.07|2105.79|2105.79|0
1619693100000|2021-04-29 10:45:00|2106.76|2106.76|2108.91|2108.91|2109.03|2109.03|2106.7|2106.7|0
1619693400000|2021-04-29 10:50:00|2108.89|2108.89|2108.86|2108.86|2109.54|2109.54|2108.73|2108.73|0
1619693700000|2021-04-29 10:55:00|2108.9|2108.9|2109.84|2109.84|2110.12|2110.12|2108.9|2108.9|0
1619694000000|2021-04-29 11:00:00|2110.16|2110.16|2108.31|2108.31|2110.16|2110.16|2108.31|2108.31|0
1619694300000|2021-04-29 11:05:00|2108.19|2108.19|2108.81|2108.81|2109.22|2109.22|2108.19|2108.19|0
1619694600000|2021-04-29 11:10:00|2108.7|2108.7|2108.29|2108.29|2108.7|2108.7|2108.15|2108.15|0
1619694900000|2021-04-29 11:15:00|2108.35|2108.35|2108.89|2108.89|2109.3|2109.3|2108.19|2108.19|0
1619695200000|2021-04-29 11:20:00|2108.83|2108.83|2108.48|2108.48|2109.12|2109.12|2108.44|2108.44|0
1619695500000|2021-04-29 11:25:00|2108.41|2108.41|2106.55|2106.55|2108.41|2108.41|2106.55|2106.55|0
1619695800000|2021-04-29 11:30:00|2106.49|2106.49|2107.18|2107.18|2107.28|2107.28|2106.3|2106.3|0
1619696100000|2021-04-29 11:35:00|2107.21|2107.21|2107.16|2107.16|2107.44|2107.44|2107.15|2107.15|0
1619696400000|2021-04-29 11:40:00|2107.21|2107.21|2106.26|2106.26|2107.21|2107.21|2105.59|2105.59|0
1619696700000|2021-04-29 11:45:00|2106.32|2106.32|2106.44|2106.44|2106.92|2106.92|2106.18|2106.18|0
1619697000000|2021-04-29 11:50:00|2106.54|2106.54|2106.01|2106.01|2106.54|2106.54|2105.66|2105.66|0
1619697300000|2021-04-29 11:55:00|2105.95|2105.95|2105.25|2105.25|2105.96|2105.96|2105.13|2105.13|0
1619697600000|2021-04-29 12:00:00|2105.27|2105.27|2104.66|2104.66|2105.66|2105.66|2104.62|2104.62|0
1619697900000|2021-04-29 12:05:00|2104.77|2104.77|2103.61|2103.61|2105.21|2105.21|2103.61|2103.61|0
1619698200000|2021-04-29 12:10:00|2103.73|2103.73|2105.79|2105.79|2105.97|2105.97|2103.73|2103.73|0
1619698500000|2021-04-29 12:15:00|2105.84|2105.84|2105.95|2105.95|2106.85|2106.85|2105.6|2105.6|0
1619698800000|2021-04-29 12:20:00|2105.93|2105.93|2104.85|2104.85|2106.07|2106.07|2104.67|2104.67|0
1619699100000|2021-04-29 12:25:00|2104.81|2104.81|2105.33|2105.33|2105.92|2105.92|2104.81|2104.81|0
1619699400000|2021-04-29 12:30:00|2105.39|2105.39|2105.11|2105.11|2105.64|2105.64|2105.06|2105.06|0
1619699700000|2021-04-29 12:35:00|2105.22|2105.22|2105.74|2105.74|2105.9|2105.9|2099.39|2099.39|0
1619700000000|2021-04-29 12:40:00|2105.8|2105.8|2105.52|2105.52|2105.93|2105.93|2104.72|2104.72|0
1619700300000|2021-04-29 12:45:00|2105.63|2105.63|2106.87|2106.87|2107.46|2107.46|2105.51|2105.51|0
1619700600000|2021-04-29 12:50:00|2106.81|2106.81|2107.3|2107.3|2108.31|2108.31|2106.81|2106.81|0
1619700900000|2021-04-29 12:55:00|2107.24|2107.24|2106.25|2106.25|2107.36|2107.36|2106.12|2106.12|0
1619701200000|2021-04-29 13:00:00|2106.14|2106.14|2103.45|2103.45|2106.14|2106.14|2102.68|2102.68|0
1619701500000|2021-04-29 13:05:00|2103.5|2103.5|2103.62|2103.62|2103.62|2103.62|2102.9|2102.9|0
1619701800000|2021-04-29 13:10:00|2103.98|2103.98|2103.24|2103.24|2103.98|2103.98|2102.94|2102.94|0
1619702100000|2021-04-29 13:15:00|2103.02|2103.02|2104.33|2104.33|2104.33|2104.33|2103.02|2103.02|0
1619702400000|2021-04-29 13:20:00|2104.37|2104.37|2104.19|2104.19|2104.55|2104.55|2104.17|2104.17|0
1619702700000|2021-04-29 13:25:00|2104.14|2104.14|2103.51|2103.51|2104.14|2104.14|2102.71|2102.71|0
1619703000000|2021-04-29 13:30:00|2103.48|2103.48|2099.76|2099.76|2104.19|2104.19|2099.61|2099.61|0
1619703300000|2021-04-29 13:35:00|2099.7|2099.7|2101.03|2101.03|2103.74|2103.74|2099.56|2099.56|0
1619703600000|2021-04-29 13:40:00|2100.92|2100.92|2100.03|2100.03|2101.21|2101.21|2099.83|2099.83|0
1619703900000|2021-04-29 13:45:00|2100.14|2100.14|2098.42|2098.42|2100.16|2100.16|2098.42|2098.42|0
1619704200000|2021-04-29 13:50:00|2098.39|2098.39|2093.53|2093.53|2098.39|2098.39|2093.53|2093.53|0
1619704500000|2021-04-29 13:55:00|2093.32|2093.32|2091.08|2091.08|2093.34|2093.34|2090.95|2090.95|0
1619704800000|2021-04-29 14:00:00|2091.17|2091.17|2091.01|2091.01|2091.45|2091.45|2090.03|2090.03|0
1619705100000|2021-04-29 14:05:00|2091.05|2091.05|2092.65|2092.65|2092.75|2092.75|2090.44|2090.44|0
1619705400000|2021-04-29 14:10:00|2092.54|2092.54|2090.03|2090.03|2092.54|2092.54|2089.81|2089.81|0
1619705700000|2021-04-29 14:15:00|2089.92|2089.92|2087.91|2087.91|2089.92|2089.92|2087.4|2087.4|0
1619706000000|2021-04-29 14:20:00|2087.85|2087.85|2088.67|2088.67|2089.18|2089.18|2087.08|2087.08|0
1619706300000|2021-04-29 14:25:00|2088.63|2088.63|2088|2088|2088.63|2088.63|2087.43|2087.43|0
1619706600000|2021-04-29 14:30:00|2088.11|2088.11|2088.94|2088.94|2088.94|2088.94|2087.62|2087.62|0
1619706900000|2021-04-29 14:35:00|2088.91|2088.91|2087.15|2087.15|2089.05|2089.05|2086.92|2086.92|0
1619707200000|2021-04-29 14:40:00|2087.09|2087.09|2090.21|2090.21|2090.21|2090.21|2086.83|2086.83|0
1619707500000|2021-04-29 14:45:00|2090.32|2090.32|2088.35|2088.35|2090.84|2090.84|2088.35|2088.35|0
1619707800000|2021-04-29 14:50:00|2088.26|2088.26|2091.03|2091.03|2091.13|2091.13|2087.68|2087.68|0
1619708100000|2021-04-29 14:55:00|2090.93|2090.93|2093.06|2093.06|2093.29|2093.29|2090.93|2090.93|0
1619708400000|2021-04-29 15:00:00|2093.02|2093.02|2093.54|2093.54|2093.56|2093.56|2092.66|2092.66|0
1619708700000|2021-04-29 15:05:00|2093.49|2093.49|2095.39|2095.39|2095.73|2095.73|2093.49|2093.49|0
1619709000000|2021-04-29 15:10:00|2095.36|2095.36|2097.31|2097.31|2097.31|2097.31|2095.29|2095.29|0
1619709300000|2021-04-29 15:15:00|2097.24|2097.24|2097.11|2097.11|2098.08|2098.08|2096.52|2096.52|0
1619709600000|2021-04-29 15:20:00|2097.13|2097.13|2096.55|2096.55|2097.35|2097.35|2096.48|2096.48|0
1619709900000|2021-04-29 15:25:00|2096.57|2096.57|2098.41|2098.41|2098.64|2098.64|2096.57|2096.57|0
1619766900000|2021-04-30 07:15:00|2095.96|2095.96|2095.23|2095.23|2097.79|2097.79|2095|2095|0
1619767200000|2021-04-30 07:20:00|2095.12|2095.12|2096.64|2096.64|2096.74|2096.74|2094.5|2094.5|0
1619767500000|2021-04-30 07:25:00|2096.74|2096.74|2093.04|2093.04|2097.88|2097.88|2093.04|2093.04|0
1619767800000|2021-04-30 07:30:00|2093.45|2093.45|2097.24|2097.24|2097.45|2097.45|2093.29|2093.29|0
1619768100000|2021-04-30 07:35:00|2097.16|2097.16|2096.41|2096.41|2097.66|2097.66|2095.5|2095.5|0
1619768400000|2021-04-30 07:40:00|2096.31|2096.31|2094.84|2094.84|2096.31|2096.31|2094.21|2094.21|0
1619768700000|2021-04-30 07:45:00|2094.78|2094.78|2094.33|2094.33|2095.11|2095.11|2092.61|2092.61|0
1619769000000|2021-04-30 07:50:00|2094.3|2094.3|2092.04|2092.04|2094.67|2094.67|2091.93|2091.93|0
1619769300000|2021-04-30 07:55:00|2092.02|2092.02|2091.98|2091.98|2092.1|2092.1|2090.02|2090.02|0
1619769600000|2021-04-30 08:00:00|2092.18|2092.18|2093.33|2093.33|2093.33|2093.33|2091.31|2091.31|0
1619769900000|2021-04-30 08:05:00|2093.22|2093.22|2093.02|2093.02|2093.22|2093.22|2091.71|2091.71|0
1619770200000|2021-04-30 08:10:00|2093.08|2093.08|2093.92|2093.92|2095|2095|2092.82|2092.82|0
1619770500000|2021-04-30 08:15:00|2093.81|2093.81|2092.47|2092.47|2093.81|2093.81|2092.2|2092.2|0
1619770800000|2021-04-30 08:20:00|2092.45|2092.45|2092.9|2092.9|2092.9|2092.9|2091.94|2091.94|0
1619771100000|2021-04-30 08:25:00|2092.79|2092.79|2091.36|2091.36|2092.89|2092.89|2091.28|2091.28|0
1619771400000|2021-04-30 08:30:00|2091.34|2091.34|2091.3|2091.3|2091.95|2091.95|2091.19|2091.19|0
1619771700000|2021-04-30 08:35:00|2091.18|2091.18|2091.1|2091.1|2091.39|2091.39|2090.41|2090.41|0
1619772000000|2021-04-30 08:40:00|2091.04|2091.04|2090.01|2090.01|2091.04|2091.04|2089.59|2089.59|0
1619772300000|2021-04-30 08:45:00|2089.98|2089.98|2091.4|2091.4|2091.41|2091.41|2089.97|2089.97|0
1619772600000|2021-04-30 08:50:00|2091.44|2091.44|2092.56|2092.56|2092.56|2092.56|2091.44|2091.44|0
1619772900000|2021-04-30 08:55:00|2092.53|2092.53|2090.66|2090.66|2092.53|2092.53|2090.66|2090.66|0
1619773200000|2021-04-30 09:00:00|2090.69|2090.69|2091.41|2091.41|2091.41|2091.41|2090.69|2090.69|0
1619773500000|2021-04-30 09:05:00|2091.39|2091.39|2092.78|2092.78|2094.63|2094.63|2091.39|2091.39|0
1619773800000|2021-04-30 09:10:00|2092.59|2092.59|2091.17|2091.17|2092.59|2092.59|2091.05|2091.05|0
1619774100000|2021-04-30 09:15:00|2091.24|2091.24|2090.43|2090.43|2091.28|2091.28|2090.11|2090.11|0
1619774400000|2021-04-30 09:20:00|2090.41|2090.41|2088.91|2088.91|2090.41|2090.41|2088.91|2088.91|0
1619774700000|2021-04-30 09:25:00|2088.53|2088.53|2087.12|2087.12|2088.53|2088.53|2086.65|2086.65|0
1619775000000|2021-04-30 09:30:00|2087.06|2087.06|2086.06|2086.06|2087.12|2087.12|2085.99|2085.99|0
1619775300000|2021-04-30 09:35:00|2086.17|2086.17|2087.81|2087.81|2088.03|2088.03|2085.6|2085.6|0
1619775600000|2021-04-30 09:40:00|2087.92|2087.92|2086.13|2086.13|2088.03|2088.03|2085.8|2085.8|0
1619775900000|2021-04-30 09:45:00|2086.23|2086.23|2089.58|2089.58|2089.58|2089.58|2086.23|2086.23|0
1619776200000|2021-04-30 09:50:00|2089.67|2089.67|2089.57|2089.57|2089.82|2089.82|2088.67|2088.67|0
1619776500000|2021-04-30 09:55:00|2089.49|2089.49|2089.02|2089.02|2090.26|2090.26|2089.02|2089.02|0
1619776800000|2021-04-30 10:00:00|2089.04|2089.04|2091.38|2091.38|2091.46|2091.46|2089.04|2089.04|0
1619777100000|2021-04-30 10:05:00|2091.34|2091.34|2092.48|2092.48|2093.9|2093.9|2091.05|2091.05|0
1619777400000|2021-04-30 10:10:00|2092.39|2092.39|2092.76|2092.76|2092.98|2092.98|2092.36|2092.36|0
1619777700000|2021-04-30 10:15:00|2092.65|2092.65|2090.75|2090.75|2092.73|2092.73|2090.75|2090.75|0
1619778000000|2021-04-30 10:20:00|2090.64|2090.64|2089.47|2089.47|2090.64|2090.64|2088.91|2088.91|0
1619778300000|2021-04-30 10:25:00|2089.59|2089.59|2091.04|2091.04|2091.04|2091.04|2089.4|2089.4|0
1619778600000|2021-04-30 10:30:00|2091.09|2091.09|2092.37|2092.37|2092.37|2092.37|2091.09|2091.09|0
1619778900000|2021-04-30 10:35:00|2092.41|2092.41|2091.86|2091.86|2093.6|2093.6|2091.75|2091.75|0
1619779200000|2021-04-30 10:40:00|2091.89|2091.89|2090.36|2090.36|2092.48|2092.48|2090.36|2090.36|0
1619779500000|2021-04-30 10:45:00|2090.3|2090.3|2090.21|2090.21|2091.51|2091.51|2089.95|2089.95|0
1619779800000|2021-04-30 10:50:00|2090.18|2090.18|2089.43|2089.43|2090.38|2090.38|2087.8|2087.8|0
1619780100000|2021-04-30 10:55:00|2089.55|2089.55|2091.27|2091.27|2092.74|2092.74|2089.55|2089.55|0
1619780400000|2021-04-30 11:00:00|2091.18|2091.18|2090.13|2090.13|2091.25|2091.25|2089.84|2089.84|0
1619780700000|2021-04-30 11:05:00|2090.18|2090.18|2089.52|2089.52|2090.23|2090.23|2089.01|2089.01|0
1619781000000|2021-04-30 11:10:00|2089.41|2089.41|2089.8|2089.8|2089.9|2089.9|2088.9|2088.9|0
1619781300000|2021-04-30 11:15:00|2089.86|2089.86|2088.91|2088.91|2090.15|2090.15|2088.85|2088.85|0
1619781600000|2021-04-30 11:20:00|2088.88|2088.88|2087.46|2087.46|2088.91|2088.91|2087.46|2087.46|0
1619781900000|2021-04-30 11:25:00|2087.4|2087.4|2087.22|2087.22|2087.4|2087.4|2086.86|2086.86|0
1619782200000|2021-04-30 11:30:00|2087.25|2087.25|2088.2|2088.2|2088.2|2088.2|2086.82|2086.82|0
1619782500000|2021-04-30 11:35:00|2088.26|2088.26|2089|2089|2089.27|2089.27|2088.04|2088.04|0
1619782800000|2021-04-30 11:40:00|2088.96|2088.96|2090.06|2090.06|2090.06|2090.06|2088.96|2088.96|0
1619783100000|2021-04-30 11:45:00|2090.11|2090.11|2091.12|2091.12|2091.27|2091.27|2090.11|2090.11|0
1619783400000|2021-04-30 11:50:00|2091.34|2091.34|2093.52|2093.52|2093.52|2093.52|2091.34|2091.34|0
1619783700000|2021-04-30 11:55:00|2093.58|2093.58|2094.82|2094.82|2094.97|2094.97|2093.5|2093.5|0
1619784000000|2021-04-30 12:00:00|2094.71|2094.71|2095.11|2095.11|2096.81|2096.81|2094.71|2094.71|0
1619784300000|2021-04-30 12:05:00|2095.04|2095.04|2095.68|2095.68|2096.62|2096.62|2095.04|2095.04|0
1619784600000|2021-04-30 12:10:00|2095.53|2095.53|2095.99|2095.99|2096.47|2096.47|2095.39|2095.39|0
1619784900000|2021-04-30 12:15:00|2096.05|2096.05|2095.99|2095.99|2096.66|2096.66|2095.93|2095.93|0
1619785200000|2021-04-30 12:20:00|2096.11|2096.11|2096.04|2096.04|2096.33|2096.33|2095.88|2095.88|0
1619785500000|2021-04-30 12:25:00|2096.16|2096.16|2097.04|2097.04|2097.51|2097.51|2096.1|2096.1|0
1619785800000|2021-04-30 12:30:00|2097.12|2097.12|2098.27|2098.27|2098.27|2098.27|2096.95|2096.95|0
1619786100000|2021-04-30 12:35:00|2098.39|2098.39|2097.14|2097.14|2099.13|2099.13|2097.08|2097.08|0
1619786400000|2021-04-30 12:40:00|2097|2097|2097.3|2097.3|2097.4|2097.4|2096.67|2096.67|0
1619786700000|2021-04-30 12:45:00|2097.23|2097.23|2096.48|2096.48|2097.38|2097.38|2096.48|2096.48|0
1619787000000|2021-04-30 12:50:00|2096.54|2096.54|2098.59|2098.59|2098.81|2098.81|2096.51|2096.51|0
1619787300000|2021-04-30 12:55:00|2098.45|2098.45|2100.93|2100.93|2101.09|2101.09|2098.35|2098.35|0
1619787600000|2021-04-30 13:00:00|2100.87|2100.87|2100.75|2100.75|2101.18|2101.18|2100.2|2100.2|0
1619787900000|2021-04-30 13:05:00|2100.79|2100.79|2102.73|2102.73|2103.16|2103.16|2100.79|2100.79|0
1619788200000|2021-04-30 13:10:00|2102.67|2102.67|2103.14|2103.14|2103.16|2103.16|2102.3|2102.3|0
1619788500000|2021-04-30 13:15:00|2103.1|2103.1|2103.68|2103.68|2104.07|2104.07|2102.64|2102.64|0
1619788800000|2021-04-30 13:20:00|2103.72|2103.72|2106.21|2106.21|2106.21|2106.21|2103.66|2103.66|0
1619789100000|2021-04-30 13:25:00|2106.25|2106.25|2105.01|2105.01|2107.55|2107.55|2105.01|2105.01|0
1619789400000|2021-04-30 13:30:00|2104.94|2104.94|2112.52|2112.52|2112.52|2112.52|2104.72|2104.72|0
1619789700000|2021-04-30 13:35:00|2112.57|2112.57|2109.84|2109.84|2113.17|2113.17|2109.84|2109.84|0
1619790000000|2021-04-30 13:40:00|2109.78|2109.78|2109.44|2109.44|2109.78|2109.78|2107.67|2107.67|0
1619790300000|2021-04-30 13:45:00|2109.55|2109.55|2109.63|2109.63|2110|2110|2108.97|2108.97|0
1619790600000|2021-04-30 13:50:00|2109.69|2109.69|2109.48|2109.48|2109.69|2109.69|2108.46|2108.46|0
1619790900000|2021-04-30 13:55:00|2109.41|2109.41|2110.96|2110.96|2111.09|2111.09|2109.41|2109.41|0
1619791200000|2021-04-30 14:00:00|2111.08|2111.08|2111.61|2111.61|2112.19|2112.19|2110.96|2110.96|0
1619791500000|2021-04-30 14:05:00|2111.67|2111.67|2110.24|2110.24|2111.67|2111.67|2110.04|2110.04|0
1619791800000|2021-04-30 14:10:00|2110.17|2110.17|2111.18|2111.18|2111.8|2111.8|2109.67|2109.67|0
1619792100000|2021-04-30 14:15:00|2111.12|2111.12|2113.03|2113.03|2113.56|2113.56|2111.12|2111.12|0
1619792400000|2021-04-30 14:20:00|2113.14|2113.14|2114.18|2114.18|2114.87|2114.87|2111.64|2111.64|0
1619792700000|2021-04-30 14:25:00|2114.29|2114.29|2113.57|2113.57|2114.29|2114.29|2112.08|2112.08|0
1619793000000|2021-04-30 14:30:00|2113.59|2113.59|2116.67|2116.67|2116.67|2116.67|2113.1|2113.1|0
1619793300000|2021-04-30 14:35:00|2116.61|2116.61|2115.24|2115.24|2116.74|2116.74|2114.99|2114.99|0
1619793600000|2021-04-30 14:40:00|2115.31|2115.31|2112.52|2112.52|2115.31|2115.31|2112.52|2112.52|0
1619793900000|2021-04-30 14:45:00|2112.28|2112.28|2112.27|2112.27|2113|2113|2111.96|2111.96|0
1619794200000|2021-04-30 14:50:00|2112.19|2112.19|2111.38|2111.38|2112.36|2112.36|2111.19|2111.19|0
1619794500000|2021-04-30 14:55:00|2111.49|2111.49|2110.06|2110.06|2111.57|2111.57|2109.94|2109.94|0
1619794800000|2021-04-30 15:00:00|2109.96|2109.96|2107.24|2107.24|2109.96|2109.96|2106.73|2106.73|0
1619795100000|2021-04-30 15:05:00|2107.21|2107.21|2105.71|2105.71|2107.21|2107.21|2105.71|2105.71|0
1619795400000|2021-04-30 15:10:00|2105.59|2105.59|2106.38|2106.38|2107.44|2107.44|2105.47|2105.47|0
1619795700000|2021-04-30 15:15:00|2106.32|2106.32|2105|2105|2106.42|2106.42|2104.64|2104.64|0
1619796000000|2021-04-30 15:20:00|2105.18|2105.18|2105.1|2105.1|2105.76|2105.76|2104.44|2104.44|0
1619796300000|2021-04-30 15:25:00|2105.08|2105.08|2103.36|2103.36|2105.08|2105.08|2102.5|2102.5|0
1620112500000|2021-05-04 07:15:00|2094.73|2094.73|2091.7|2091.7|2095.78|2095.78|2091.7|2091.7|0
1620112800000|2021-05-04 07:20:00|2091.64|2091.64|2088.32|2088.32|2091.85|2091.85|2087.87|2087.87|0
1620113100000|2021-05-04 07:25:00|2088.26|2088.26|2089.46|2089.46|2089.63|2089.63|2087.22|2087.22|0
1620113400000|2021-05-04 07:30:00|2089.35|2089.35|2087.5|2087.5|2090.5|2090.5|2087.5|2087.5|0
1620113700000|2021-05-04 07:35:00|2087.62|2087.62|2081.34|2081.34|2087.62|2087.62|2081.15|2081.15|0
1620114000000|2021-05-04 07:40:00|2081.22|2081.22|2079.97|2079.97|2081.22|2081.22|2079.14|2079.14|0
1620114300000|2021-05-04 07:45:00|2079.85|2079.85|2076.93|2076.93|2079.85|2079.85|2076.72|2076.72|0
1620114600000|2021-05-04 07:50:00|2076.88|2076.88|2077.85|2077.85|2077.96|2077.96|2075.75|2075.75|0
1620114900000|2021-05-04 07:55:00|2077.88|2077.88|2078.42|2078.42|2078.66|2078.66|2077.79|2077.79|0
1620115200000|2021-05-04 08:00:00|2078.37|2078.37|2077.07|2077.07|2078.58|2078.58|2076.95|2076.95|0
1620115500000|2021-05-04 08:05:00|2077.18|2077.18|2075.86|2075.86|2077.81|2077.81|2075.86|2075.86|0
1620115800000|2021-05-04 08:10:00|2075.82|2075.82|2074.14|2074.14|2076.1|2076.1|2073.53|2073.53|0
1620116100000|2021-05-04 08:15:00|2073.76|2073.76|2072.48|2072.48|2073.76|2073.76|2072.4|2072.4|0
1620116400000|2021-05-04 08:20:00|2072.26|2072.26|2074.53|2074.53|2074.53|2074.53|2072.26|2072.26|0
1620116700000|2021-05-04 08:25:00|2074.5|2074.5|2073.37|2073.37|2074.5|2074.5|2072.82|2072.82|0
1620117000000|2021-05-04 08:30:00|2073.31|2073.31|2070.44|2070.44|2073.31|2073.31|2070.35|2070.35|0
1620117300000|2021-05-04 08:35:00|2070.22|2070.22|2068.49|2068.49|2070.29|2070.29|2068.46|2068.46|0
1620117600000|2021-05-04 08:40:00|2068.6|2068.6|2067.74|2067.74|2068.72|2068.72|2067.51|2067.51|0
1620117900000|2021-05-04 08:45:00|2067.85|2067.85|2070.58|2070.58|2070.58|2070.58|2067.82|2067.82|0
1620118200000|2021-05-04 08:50:00|2070.64|2070.64|2071.95|2071.95|2072.87|2072.87|2070.28|2070.28|0
1620118500000|2021-05-04 08:55:00|2071.61|2071.61|2071.78|2071.78|2071.9|2071.9|2070.87|2070.87|0
1620118800000|2021-05-04 09:00:00|2071.75|2071.75|2070.93|2070.93|2072.07|2072.07|2070.54|2070.54|0
1620119100000|2021-05-04 09:05:00|2070.89|2070.89|2072.27|2072.27|2072.4|2072.4|2070.84|2070.84|0
1620119400000|2021-05-04 09:10:00|2072.15|2072.15|2071.65|2071.65|2073.67|2073.67|2071.65|2071.65|0
1620119700000|2021-05-04 09:15:00|2071.53|2071.53|2070.53|2070.53|2071.53|2071.53|2070.15|2070.15|0
1620120000000|2021-05-04 09:20:00|2070.41|2070.41|2071.31|2071.31|2071.55|2071.55|2070.15|2070.15|0
1620120300000|2021-05-04 09:25:00|2071.26|2071.26|2071.61|2071.61|2071.61|2071.61|2070.68|2070.68|0
1620120600000|2021-05-04 09:30:00|2071.55|2071.55|2073.68|2073.68|2073.86|2073.86|2071.53|2071.53|0
1620120900000|2021-05-04 09:35:00|2073.56|2073.56|2073.34|2073.34|2073.8|2073.8|2072.65|2072.65|0
1620121200000|2021-05-04 09:40:00|2073.37|2073.37|2074.9|2074.9|2074.98|2074.98|2073.28|2073.28|0
1620121500000|2021-05-04 09:45:00|2074.72|2074.72|2075.74|2075.74|2075.75|2075.75|2074.39|2074.39|0
1620121800000|2021-05-04 09:50:00|2076.08|2076.08|2076.94|2076.94|2076.94|2076.94|2075.47|2075.47|0
1620122100000|2021-05-04 09:55:00|2076.82|2076.82|2076.43|2076.43|2077.19|2077.19|2076.29|2076.29|0
1620122400000|2021-05-04 10:00:00|2076.5|2076.5|2078.22|2078.22|2078.22|2078.22|2076.37|2076.37|0
1620122700000|2021-05-04 10:05:00|2078.33|2078.33|2081.76|2081.76|2081.91|2081.91|2078.33|2078.33|0
1620123000000|2021-05-04 10:10:00|2081.82|2081.82|2080.33|2080.33|2081.82|2081.82|2080.3|2080.3|0
1620123300000|2021-05-04 10:15:00|2080.27|2080.27|2077.74|2077.74|2080.42|2080.42|2077.74|2077.74|0
1620123600000|2021-05-04 10:20:00|2077.71|2077.71|2076.3|2076.3|2078.38|2078.38|2075.75|2075.75|0
1620123900000|2021-05-04 10:25:00|2076.33|2076.33|2075.91|2075.91|2076.55|2076.55|2075.41|2075.41|0
1620124200000|2021-05-04 10:30:00|2075.67|2075.67|2075.41|2075.41|2075.67|2075.67|2074.92|2074.92|0
1620124500000|2021-05-04 10:35:00|2075.3|2075.3|2073.95|2073.95|2075.58|2075.58|2073.95|2073.95|0
1620124800000|2021-05-04 10:40:00|2074.04|2074.04|2073.87|2073.87|2074.4|2074.4|2073.44|2073.44|0
1620125100000|2021-05-04 10:45:00|2073.78|2073.78|2074.99|2074.99|2074.99|2074.99|2073.76|2073.76|0
1620125400000|2021-05-04 10:50:00|2075.05|2075.05|2075.29|2075.29|2076.04|2076.04|2074.99|2074.99|0
1620125700000|2021-05-04 10:55:00|2075.18|2075.18|2078.16|2078.16|2078.16|2078.16|2075.18|2075.18|0
1620126000000|2021-05-04 11:00:00|2078.22|2078.22|2076.4|2076.4|2078.8|2078.8|2076.4|2076.4|0
1620126300000|2021-05-04 11:05:00|2076.35|2076.35|2075.37|2075.37|2076.53|2076.53|2075.22|2075.22|0
1620126600000|2021-05-04 11:10:00|2075.43|2075.43|2074.39|2074.39|2075.64|2075.64|2074.39|2074.39|0
1620126900000|2021-05-04 11:15:00|2074.29|2074.29|2075.63|2075.63|2075.69|2075.69|2074.12|2074.12|0
1620127200000|2021-05-04 11:20:00|2075.57|2075.57|2073.44|2073.44|2075.57|2075.57|2073.44|2073.44|0
1620127500000|2021-05-04 11:25:00|2073.09|2073.09|2072.09|2072.09|2073.37|2073.37|2072.09|2072.09|0
1620127800000|2021-05-04 11:30:00|2071.96|2071.96|2072.43|2072.43|2074.2|2074.2|2071.9|2071.9|0
1620128100000|2021-05-04 11:35:00|2072.52|2072.52|2069.12|2069.12|2072.63|2072.63|2069.12|2069.12|0
1620128400000|2021-05-04 11:40:00|2069.03|2069.03|2066.18|2066.18|2069.03|2069.03|2064.42|2064.42|0
1620128700000|2021-05-04 11:45:00|2066|2066|2066.15|2066.15|2066.85|2066.85|2063.79|2063.79|0
1620129000000|2021-05-04 11:50:00|2066.13|2066.13|2068.62|2068.62|2070.43|2070.43|2064.88|2064.88|0
1620129300000|2021-05-04 11:55:00|2068.38|2068.38|2067.28|2067.28|2068.44|2068.44|2067.28|2067.28|0
1620129600000|2021-05-04 12:00:00|2067.35|2067.35|2068.64|2068.64|2068.74|2068.74|2067.35|2067.35|0
1620129900000|2021-05-04 12:05:00|2069.05|2069.05|2068.7|2068.7|2069.38|2069.38|2067.99|2067.99|0
1620130200000|2021-05-04 12:10:00|2068.52|2068.52|2066.51|2066.51|2068.52|2068.52|2065.66|2065.66|0
1620130500000|2021-05-04 12:15:00|2066.57|2066.57|2065.07|2065.07|2066.68|2066.68|2064.84|2064.84|0
1620130800000|2021-05-04 12:20:00|2065.1|2065.1|2064.52|2064.52|2065.29|2065.29|2064.25|2064.25|0
1620131100000|2021-05-04 12:25:00|2064.23|2064.23|2064.23|2064.23|2064.36|2064.36|2063.49|2063.49|0
1620131400000|2021-05-04 12:30:00|2064.28|2064.28|2066.9|2066.9|2066.9|2066.9|2064.28|2064.28|0
1620131700000|2021-05-04 12:35:00|2067|2067|2067.24|2067.24|2069.34|2069.34|2066.83|2066.83|0
1620132000000|2021-05-04 12:40:00|2067.3|2067.3|2065.64|2065.64|2067.48|2067.48|2065.35|2065.35|0
1620132300000|2021-05-04 12:45:00|2065.7|2065.7|2070.83|2070.83|2070.83|2070.83|2065.32|2065.32|0
1620132600000|2021-05-04 12:50:00|2070.98|2070.98|2071.35|2071.35|2071.35|2071.35|2069.92|2069.92|0
1620132900000|2021-05-04 12:55:00|2071.58|2071.58|2072.64|2072.64|2072.86|2072.86|2071.58|2071.58|0
1620133200000|2021-05-04 13:00:00|2072.71|2072.71|2072.1|2072.1|2072.71|2072.71|2071.74|2071.74|0
1620133500000|2021-05-04 13:05:00|2072.03|2072.03|2072.36|2072.36|2072.78|2072.78|2071.51|2071.51|0
1620133800000|2021-05-04 13:10:00|2072.33|2072.33|2073.91|2073.91|2074.08|2074.08|2071.82|2071.82|0
1620134100000|2021-05-04 13:15:00|2073.79|2073.79|2072.74|2072.74|2074.12|2074.12|2072.57|2072.57|0
1620134400000|2021-05-04 13:20:00|2072.57|2072.57|2072.02|2072.02|2072.69|2072.69|2070.74|2070.74|0
1620134700000|2021-05-04 13:25:00|2071.99|2071.99|2072.53|2072.53|2073.97|2073.97|2071.62|2071.62|0
1620135000000|2021-05-04 13:30:00|2072.47|2072.47|2074.49|2074.49|2076.99|2076.99|2072.36|2072.36|0
1620135300000|2021-05-04 13:35:00|2074.55|2074.55|2073.76|2073.76|2075.69|2075.69|2073.76|2073.76|0
1620135600000|2021-05-04 13:40:00|2073.74|2073.74|2074.01|2074.01|2074.16|2074.16|2072.67|2072.67|0
1620135900000|2021-05-04 13:45:00|2074.24|2074.24|2068.37|2068.37|2074.24|2074.24|2068.37|2068.37|0
1620136200000|2021-05-04 13:50:00|2068.27|2068.27|2065.59|2065.59|2068.27|2068.27|2065.02|2065.02|0
1620136500000|2021-05-04 13:55:00|2065.65|2065.65|2061.33|2061.33|2065.65|2065.65|2060.79|2060.79|0
1620136800000|2021-05-04 14:00:00|2061.21|2061.21|2063.84|2063.84|2063.86|2063.86|2060.79|2060.79|0
1620137100000|2021-05-04 14:05:00|2063.96|2063.96|2064.78|2064.78|2065.97|2065.97|2063.54|2063.54|0
1620137400000|2021-05-04 14:10:00|2064.73|2064.73|2063.13|2063.13|2064.73|2064.73|2062.58|2062.58|0
1620137700000|2021-05-04 14:15:00|2063.24|2063.24|2068.17|2068.17|2068.29|2068.29|2061.89|2061.89|0
1620138000000|2021-05-04 14:20:00|2068.06|2068.06|2067.03|2067.03|2068.06|2068.06|2065.89|2065.89|0
1620138300000|2021-05-04 14:25:00|2066.95|2066.95|2067.39|2067.39|2067.39|2067.39|2066.27|2066.27|0
1620138600000|2021-05-04 14:30:00|2067.45|2067.45|2064.75|2064.75|2067.45|2067.45|2064.75|2064.75|0
1620138900000|2021-05-04 14:35:00|2064.63|2064.63|2064.4|2064.4|2065.36|2065.36|2063.86|2063.86|0
1620139200000|2021-05-04 14:40:00|2064.43|2064.43|2064.47|2064.47|2065.4|2065.4|2064.36|2064.36|0
1620139500000|2021-05-04 14:45:00|2064.41|2064.41|2059.74|2059.74|2064.41|2064.41|2059.4|2059.4|0
1620139800000|2021-05-04 14:50:00|2059.81|2059.81|2058.25|2058.25|2060.1|2060.1|2058.25|2058.25|0
1620140100000|2021-05-04 14:55:00|2058.53|2058.53|2058.2|2058.2|2058.54|2058.54|2057.57|2057.57|0
1620140400000|2021-05-04 15:00:00|2058.17|2058.17|2059.96|2059.96|2060.17|2060.17|2058.01|2058.01|0
1620140700000|2021-05-04 15:05:00|2059.98|2059.98|2060.71|2060.71|2061.23|2061.23|2059.44|2059.44|0
1620141000000|2021-05-04 15:10:00|2060.6|2060.6|2055.88|2055.88|2060.6|2060.6|2055.47|2055.47|0
1620141300000|2021-05-04 15:15:00|2055.94|2055.94|2055.25|2055.25|2056.4|2056.4|2054.95|2054.95|0
1620141600000|2021-05-04 15:20:00|2055.36|2055.36|2052.96|2052.96|2055.73|2055.73|2052.9|2052.9|0
1620141900000|2021-05-04 15:25:00|2052.84|2052.84|2053.6|2053.6|2053.6|2053.6|2051.96|2051.96|0
1620198900000|2021-05-05 07:15:00|2047.33|2047.33|2047.95|2047.95|2048.65|2048.65|2046.97|2046.97|0
1620199200000|2021-05-05 07:20:00|2048.07|2048.07|2049.84|2049.84|2050.56|2050.56|2048.07|2048.07|0
1620199500000|2021-05-05 07:25:00|2049.68|2049.68|2049.23|2049.23|2049.78|2049.78|2047.38|2047.38|0
1620199800000|2021-05-05 07:30:00|2049.31|2049.31|2051.57|2051.57|2052.14|2052.14|2049.31|2049.31|0
1620200100000|2021-05-05 07:35:00|2051.68|2051.68|2051.13|2051.13|2051.78|2051.78|2050.02|2050.02|0
1620200400000|2021-05-05 07:40:00|2051.15|2051.15|2051.73|2051.73|2052.4|2052.4|2050.82|2050.82|0
1620200700000|2021-05-05 07:45:00|2051.83|2051.83|2049.64|2049.64|2051.83|2051.83|2049.64|2049.64|0
1620201000000|2021-05-05 07:50:00|2049.75|2049.75|2051.61|2051.61|2051.61|2051.61|2049.69|2049.69|0
1620201300000|2021-05-05 07:55:00|2051.72|2051.72|2050.1|2050.1|2051.81|2051.81|2049.53|2049.53|0
1620201600000|2021-05-05 08:00:00|2050.32|2050.32|2050.34|2050.34|2051.06|2051.06|2050.26|2050.26|0
1620201900000|2021-05-05 08:05:00|2050.27|2050.27|2050.06|2050.06|2051.6|2051.6|2049.72|2049.72|0
1620202200000|2021-05-05 08:10:00|2050.09|2050.09|2051.78|2051.78|2051.78|2051.78|2049.9|2049.9|0
1620202500000|2021-05-05 08:15:00|2051.66|2051.66|2051.61|2051.61|2053.48|2053.48|2051.46|2051.46|0
1620202800000|2021-05-05 08:20:00|2051.67|2051.67|2054.21|2054.21|2054.54|2054.54|2051.67|2051.67|0
1620203100000|2021-05-05 08:25:00|2054.13|2054.13|2057.1|2057.1|2057.1|2057.1|2054.03|2054.03|0
1620203400000|2021-05-05 08:30:00|2056.95|2056.95|2054.87|2054.87|2057.35|2057.35|2054.86|2054.86|0
1620203700000|2021-05-05 08:35:00|2054.98|2054.98|2054.31|2054.31|2055.71|2055.71|2054.26|2054.26|0
1620204000000|2021-05-05 08:40:00|2054.37|2054.37|2053.25|2053.25|2054.37|2054.37|2052.25|2052.25|0
1620204300000|2021-05-05 08:45:00|2053.3|2053.3|2053.93|2053.93|2054.03|2054.03|2052.74|2052.74|0
1620204600000|2021-05-05 08:50:00|2053.99|2053.99|2053.89|2053.89|2054.92|2054.92|2053.59|2053.59|0
1620204900000|2021-05-05 08:55:00|2053.95|2053.95|2051.34|2051.34|2053.95|2053.95|2051.34|2051.34|0
1620205200000|2021-05-05 09:00:00|2051.4|2051.4|2050.93|2050.93|2051.85|2051.85|2050.93|2050.93|0
1620205500000|2021-05-05 09:05:00|2050.99|2050.99|2051.06|2051.06|2051.64|2051.64|2050.49|2050.49|0
1620205800000|2021-05-05 09:10:00|2051.01|2051.01|2051.29|2051.29|2051.67|2051.67|2050.66|2050.66|0
1620206100000|2021-05-05 09:15:00|2051.26|2051.26|2052.96|2052.96|2053.3|2053.3|2051.26|2051.26|0
1620206400000|2021-05-05 09:20:00|2053.03|2053.03|2055.1|2055.1|2055.31|2055.31|2052.75|2052.75|0
1620206700000|2021-05-05 09:25:00|2055.46|2055.46|2053.49|2053.49|2055.97|2055.97|2053.49|2053.49|0
1620207000000|2021-05-05 09:30:00|2053.42|2053.42|2054.27|2054.27|2054.33|2054.33|2053.42|2053.42|0
1620207300000|2021-05-05 09:35:00|2054.21|2054.21|2055.69|2055.69|2056.64|2056.64|2054.21|2054.21|0
1620207600000|2021-05-05 09:40:00|2055.63|2055.63|2054.74|2054.74|2055.7|2055.7|2054.5|2054.5|0
1620207900000|2021-05-05 09:45:00|2054.84|2054.84|2054.74|2054.74|2055|2055|2054.48|2054.48|0
1620208200000|2021-05-05 09:50:00|2054.85|2054.85|2054.74|2054.74|2056.01|2056.01|2054.51|2054.51|0
1620208500000|2021-05-05 09:55:00|2054.86|2054.86|2054.37|2054.37|2055.88|2055.88|2053.72|2053.72|0
1620208800000|2021-05-05 10:00:00|2054.39|2054.39|2052.99|2052.99|2054.63|2054.63|2052.83|2052.83|0
1620209100000|2021-05-05 10:05:00|2052.93|2052.93|2052.92|2052.92|2053.1|2053.1|2051.81|2051.81|0
1620209400000|2021-05-05 10:10:00|2052.86|2052.86|2051.46|2051.46|2052.86|2052.86|2051.4|2051.4|0
1620209700000|2021-05-05 10:15:00|2051.51|2051.51|2051.52|2051.52|2051.75|2051.75|2051.16|2051.16|0
1620210000000|2021-05-05 10:20:00|2051.6|2051.6|2051.73|2051.73|2052.68|2052.68|2051.6|2051.6|0
1620210300000|2021-05-05 10:25:00|2051.68|2051.68|2051.91|2051.91|2052.29|2052.29|2051.62|2051.62|0
1620210600000|2021-05-05 10:30:00|2051.83|2051.83|2050.94|2050.94|2051.83|2051.83|2050.39|2050.39|0
1620210900000|2021-05-05 10:35:00|2050.88|2050.88|2050.81|2050.81|2050.99|2050.99|2049.36|2049.36|0
1620211200000|2021-05-05 10:40:00|2050.89|2050.89|2051.85|2051.85|2052.33|2052.33|2050.68|2050.68|0
1620211500000|2021-05-05 10:45:00|2051.79|2051.79|2052.68|2052.68|2052.68|2052.68|2051.32|2051.32|0
1620211800000|2021-05-05 10:50:00|2053.39|2053.39|2053.19|2053.19|2053.7|2053.7|2052.83|2052.83|0
1620212100000|2021-05-05 10:55:00|2053.23|2053.23|2052.17|2052.17|2053.23|2053.23|2051.71|2051.71|0
1620212400000|2021-05-05 11:00:00|2052.11|2052.11|2051.8|2051.8|2052.52|2052.52|2051.8|2051.8|0
1620212700000|2021-05-05 11:05:00|2051.75|2051.75|2051.41|2051.41|2052.07|2052.07|2051.36|2051.36|0
1620213000000|2021-05-05 11:10:00|2051.64|2051.64|2052.53|2052.53|2052.73|2052.73|2051.64|2051.64|0
1620213300000|2021-05-05 11:15:00|2052.61|2052.61|2052.14|2052.14|2052.77|2052.77|2052.02|2052.02|0
1620213600000|2021-05-05 11:20:00|2052.43|2052.43|2053.32|2053.32|2054.13|2054.13|2052.42|2052.42|0
1620213900000|2021-05-05 11:25:00|2053.27|2053.27|2052.52|2052.52|2053.32|2053.32|2051.98|2051.98|0
1620214200000|2021-05-05 11:30:00|2052.34|2052.34|2051.77|2051.77|2052.74|2052.74|2051.77|2051.77|0
1620214500000|2021-05-05 11:35:00|2051.75|2051.75|2052.38|2052.38|2052.5|2052.5|2051.61|2051.61|0
1620214800000|2021-05-05 11:40:00|2052.27|2052.27|2052.99|2052.99|2053.33|2053.33|2052.16|2052.16|0
1620215100000|2021-05-05 11:45:00|2053.06|2053.06|2053.65|2053.65|2053.79|2053.79|2053.06|2053.06|0
1620215400000|2021-05-05 11:50:00|2053.6|2053.6|2052.53|2052.53|2053.6|2053.6|2052.24|2052.24|0
1620215700000|2021-05-05 11:55:00|2052.55|2052.55|2052.23|2052.23|2052.55|2052.55|2051.89|2051.89|0
1620216000000|2021-05-05 12:00:00|2052.37|2052.37|2053.71|2053.71|2053.76|2053.76|2051.75|2051.75|0
1620216300000|2021-05-05 12:05:00|2053.82|2053.82|2053.02|2053.02|2053.84|2053.84|2053.02|2053.02|0
1620216600000|2021-05-05 12:10:00|2052.9|2052.9|2054.24|2054.24|2054.24|2054.24|2052.71|2052.71|0
1620216900000|2021-05-05 12:15:00|2054.18|2054.18|2056.1|2056.1|2056.22|2056.22|2054.18|2054.18|0
1620217200000|2021-05-05 12:20:00|2056.22|2056.22|2055.45|2055.45|2056.28|2056.28|2055.21|2055.21|0
1620217500000|2021-05-05 12:25:00|2055.56|2055.56|2054.16|2054.16|2055.87|2055.87|2053.51|2053.51|0
1620217800000|2021-05-05 12:30:00|2054.13|2054.13|2053.16|2053.16|2054.44|2054.44|2053.01|2053.01|0
1620218100000|2021-05-05 12:35:00|2053.05|2053.05|2053.13|2053.13|2053.78|2053.78|2053.05|2053.05|0
1620218400000|2021-05-05 12:40:00|2053.17|2053.17|2053.2|2053.2|2053.74|2053.74|2052.86|2052.86|0
1620218700000|2021-05-05 12:45:00|2053.26|2053.26|2051.57|2051.57|2053.75|2053.75|2051.19|2051.19|0
1620219000000|2021-05-05 12:50:00|2051.75|2051.75|2052.73|2052.73|2052.78|2052.78|2051.6|2051.6|0
1620219300000|2021-05-05 12:55:00|2052.67|2052.67|2052.52|2052.52|2053.04|2053.04|2051.97|2051.97|0
1620219600000|2021-05-05 13:00:00|2052.4|2052.4|2053.52|2053.52|2053.53|2053.53|2052.4|2052.4|0
1620219900000|2021-05-05 13:05:00|2053.71|2053.71|2055.69|2055.69|2055.69|2055.69|2053.6|2053.6|0
1620220200000|2021-05-05 13:10:00|2055.67|2055.67|2056.29|2056.29|2056.5|2056.5|2055.12|2055.12|0
1620220500000|2021-05-05 13:15:00|2056.19|2056.19|2056.74|2056.74|2056.92|2056.92|2056.19|2056.19|0
1620220800000|2021-05-05 13:20:00|2056.81|2056.81|2057.29|2057.29|2057.46|2057.46|2056.62|2056.62|0
1620221100000|2021-05-05 13:25:00|2057.48|2057.48|2059.81|2059.81|2059.94|2059.94|2057.48|2057.48|0
1620221400000|2021-05-05 13:30:00|2059.84|2059.84|2062.27|2062.27|2063.11|2063.11|2059.27|2059.27|0
1620221700000|2021-05-05 13:35:00|2062.26|2062.26|2058.03|2058.03|2062.26|2062.26|2058.03|2058.03|0
1620222000000|2021-05-05 13:40:00|2058.09|2058.09|2055.45|2055.45|2058.14|2058.14|2055.45|2055.45|0
1620222300000|2021-05-05 13:45:00|2055.46|2055.46|2055.07|2055.07|2055.83|2055.83|2054.95|2054.95|0
1620222600000|2021-05-05 13:50:00|2055.01|2055.01|2053.25|2053.25|2055.94|2055.94|2053.25|2053.25|0
1620222900000|2021-05-05 13:55:00|2053.15|2053.15|2051.73|2051.73|2053.34|2053.34|2051.2|2051.2|0
1620223200000|2021-05-05 14:00:00|2051.62|2051.62|2048.73|2048.73|2052|2052|2048.73|2048.73|0
1620223500000|2021-05-05 14:05:00|2048.63|2048.63|2047.81|2047.81|2049.05|2049.05|2047.45|2047.45|0
1620223800000|2021-05-05 14:10:00|2048.05|2048.05|2048.38|2048.38|2050.19|2050.19|2047.44|2047.44|0
1620224100000|2021-05-05 14:15:00|2048.44|2048.44|2049.96|2049.96|2049.96|2049.96|2048.23|2048.23|0
1620224400000|2021-05-05 14:20:00|2049.99|2049.99|2049.1|2049.1|2050.33|2050.33|2048.74|2048.74|0
1620224700000|2021-05-05 14:25:00|2049.13|2049.13|2049.45|2049.45|2049.66|2049.66|2048.96|2048.96|0
1620225000000|2021-05-05 14:30:00|2049.56|2049.56|2051.05|2051.05|2051.05|2051.05|2049.56|2049.56|0
1620225300000|2021-05-05 14:35:00|2050.99|2050.99|2048.33|2048.33|2051.08|2051.08|2048.14|2048.14|0
1620225600000|2021-05-05 14:40:00|2048.24|2048.24|2049.75|2049.75|2050.13|2050.13|2047.84|2047.84|0
1620225900000|2021-05-05 14:45:00|2049.8|2049.8|2050.13|2050.13|2050.43|2050.43|2049.09|2049.09|0
1620226200000|2021-05-05 14:50:00|2050.24|2050.24|2048.59|2048.59|2050.36|2050.36|2048.24|2048.24|0
1620226500000|2021-05-05 14:55:00|2048.65|2048.65|2049.87|2049.87|2050.17|2050.17|2048.49|2048.49|0
1620226800000|2021-05-05 15:00:00|2049.92|2049.92|2049.54|2049.54|2049.97|2049.97|2049.11|2049.11|0
1620227100000|2021-05-05 15:05:00|2049.57|2049.57|2051.79|2051.79|2052.03|2052.03|2049.48|2049.48|0
1620227400000|2021-05-05 15:10:00|2051.68|2051.68|2053.85|2053.85|2054.01|2054.01|2051.68|2051.68|0
1620227700000|2021-05-05 15:15:00|2053.93|2053.93|2055.15|2055.15|2055.15|2055.15|2053.9|2053.9|0
1620228000000|2021-05-05 15:20:00|2055.3|2055.3|2055.56|2055.56|2056.22|2056.22|2054.75|2054.75|0
1620228300000|2021-05-05 15:25:00|2055.52|2055.52|2056.4|2056.4|2056.4|2056.4|2053.88|2053.88|0
1620285300000|2021-05-06 07:15:00|2047.62|2047.62|2047.52|2047.52|2047.78|2047.78|2046.08|2046.08|0
1620285600000|2021-05-06 07:20:00|2047.46|2047.46|2050.2|2050.2|2050.3|2050.3|2047.29|2047.29|0
1620285900000|2021-05-06 07:25:00|2049.98|2049.98|2049.85|2049.85|2050.41|2050.41|2049.05|2049.05|0
1620286200000|2021-05-06 07:30:00|2049.62|2049.62|2050.77|2050.77|2050.77|2050.77|2048.66|2048.66|0
1620286500000|2021-05-06 07:35:00|2050.88|2050.88|2048.02|2048.02|2051.54|2051.54|2047.99|2047.99|0
1620286800000|2021-05-06 07:40:00|2048.05|2048.05|2047.58|2047.58|2048.1|2048.1|2046.92|2046.92|0
1620287100000|2021-05-06 07:45:00|2047.36|2047.36|2045.22|2045.22|2047.38|2047.38|2044.88|2044.88|0
1620287400000|2021-05-06 07:50:00|2045.15|2045.15|2045.73|2045.73|2046.01|2046.01|2044.44|2044.44|0
1620287700000|2021-05-06 07:55:00|2045.67|2045.67|2045.4|2045.4|2045.67|2045.67|2043.76|2043.76|0
1620288000000|2021-05-06 08:00:00|2045.93|2045.93|2047.79|2047.79|2047.79|2047.79|2045.55|2045.55|0
1620288300000|2021-05-06 08:05:00|2048.01|2048.01|2050.36|2050.36|2050.71|2050.71|2047.93|2047.93|0
1620288600000|2021-05-06 08:10:00|2050.41|2050.41|2050.63|2050.63|2050.87|2050.87|2050.07|2050.07|0
1620288900000|2021-05-06 08:15:00|2050.51|2050.51|2050.8|2050.8|2051.92|2051.92|2050.16|2050.16|0
1620289200000|2021-05-06 08:20:00|2050.5|2050.5|2050.32|2050.32|2050.54|2050.54|2049.75|2049.75|0
1620289500000|2021-05-06 08:25:00|2050.27|2050.27|2049.91|2049.91|2051.24|2051.24|2049.91|2049.91|0
1620289800000|2021-05-06 08:30:00|2049.8|2049.8|2049.39|2049.39|2050.33|2050.33|2048.82|2048.82|0
1620290100000|2021-05-06 08:35:00|2049.45|2049.45|2047.18|2047.18|2049.45|2049.45|2046.81|2046.81|0
1620290400000|2021-05-06 08:40:00|2047.09|2047.09|2048.41|2048.41|2048.41|2048.41|2046.44|2046.44|0
1620290700000|2021-05-06 08:45:00|2048.35|2048.35|2048.37|2048.37|2048.4|2048.4|2047.26|2047.26|0
1620291000000|2021-05-06 08:50:00|2048.31|2048.31|2048.22|2048.22|2048.59|2048.59|2048|2048|0
1620291300000|2021-05-06 08:55:00|2048.18|2048.18|2049.37|2049.37|2049.55|2049.55|2048.17|2048.17|0
1620291600000|2021-05-06 09:00:00|2049.7|2049.7|2048.93|2048.93|2049.7|2049.7|2048.93|2048.93|0
1620291900000|2021-05-06 09:05:00|2048.98|2048.98|2049.46|2049.46|2049.51|2049.51|2048.13|2048.13|0
1620292200000|2021-05-06 09:10:00|2049.51|2049.51|2047.49|2047.49|2049.65|2049.65|2046.92|2046.92|0
1620292500000|2021-05-06 09:15:00|2047.44|2047.44|2045.45|2045.45|2047.44|2047.44|2045.22|2045.22|0
1620292800000|2021-05-06 09:20:00|2045.39|2045.39|2047.37|2047.37|2047.48|2047.48|2045.12|2045.12|0
1620293100000|2021-05-06 09:25:00|2047.27|2047.27|2044.67|2044.67|2047.27|2047.27|2044.42|2044.42|0
1620293400000|2021-05-06 09:30:00|2044.58|2044.58|2042.67|2042.67|2044.58|2044.58|2042.61|2042.61|0
1620293700000|2021-05-06 09:35:00|2042.96|2042.96|2044.54|2044.54|2044.54|2044.54|2042.78|2042.78|0
1620294000000|2021-05-06 09:40:00|2044.75|2044.75|2045.5|2045.5|2045.57|2045.57|2044.16|2044.16|0
1620294300000|2021-05-06 09:45:00|2045.55|2045.55|2046.89|2046.89|2046.93|2046.93|2045.48|2045.48|0
1620294600000|2021-05-06 09:50:00|2046.78|2046.78|2048.34|2048.34|2048.4|2048.4|2046.42|2046.42|0
1620294900000|2021-05-06 09:55:00|2048.23|2048.23|2048.82|2048.82|2049.37|2049.37|2048.13|2048.13|0
1620295200000|2021-05-06 10:00:00|2048.76|2048.76|2048.84|2048.84|2049.39|2049.39|2048.57|2048.57|0
1620295500000|2021-05-06 10:05:00|2048.73|2048.73|2049.39|2049.39|2049.42|2049.42|2048.65|2048.65|0
1620295800000|2021-05-06 10:10:00|2049.42|2049.42|2049.17|2049.17|2049.8|2049.8|2048.68|2048.68|0
1620296100000|2021-05-06 10:15:00|2049.15|2049.15|2048.2|2048.2|2049.56|2049.56|2048.03|2048.03|0
1620296400000|2021-05-06 10:20:00|2048.26|2048.26|2050.24|2050.24|2050.24|2050.24|2048.03|2048.03|0
1620296700000|2021-05-06 10:25:00|2050.27|2050.27|2051.24|2051.24|2051.38|2051.38|2050.21|2050.21|0
1620297000000|2021-05-06 10:30:00|2051.33|2051.33|2051.16|2051.16|2051.97|2051.97|2051.02|2051.02|0
1620297300000|2021-05-06 10:35:00|2051.05|2051.05|2049.5|2049.5|2051.6|2051.6|2049.5|2049.5|0
1620297600000|2021-05-06 10:40:00|2049.6|2049.6|2049.61|2049.61|2049.61|2049.61|2049.01|2049.01|0
1620297900000|2021-05-06 10:45:00|2049.5|2049.5|2049.22|2049.22|2049.5|2049.5|2048.39|2048.39|0
1620298200000|2021-05-06 10:50:00|2049.28|2049.28|2049.02|2049.02|2049.45|2049.45|2048.08|2048.08|0
1620298500000|2021-05-06 10:55:00|2049.07|2049.07|2048.66|2048.66|2049.66|2049.66|2048.4|2048.4|0
1620298800000|2021-05-06 11:00:00|2048.8|2048.8|2047.39|2047.39|2049.7|2049.7|2047.16|2047.16|0
1620299100000|2021-05-06 11:05:00|2047.31|2047.31|2047.55|2047.55|2047.59|2047.59|2047.16|2047.16|0
1620299400000|2021-05-06 11:10:00|2046.54|2046.54|2046.59|2046.59|2046.91|2046.91|2045.52|2045.52|0
1620299700000|2021-05-06 11:15:00|2046.65|2046.65|2047.63|2047.63|2047.79|2047.79|2046.42|2046.42|0
1620300000000|2021-05-06 11:20:00|2047.57|2047.57|2046.66|2046.66|2048.23|2048.23|2046.39|2046.39|0
1620300300000|2021-05-06 11:25:00|2046.56|2046.56|2044.74|2044.74|2046.78|2046.78|2044.68|2044.68|0
1620300600000|2021-05-06 11:30:00|2044.64|2044.64|2045.22|2045.22|2045.49|2045.49|2044.55|2044.55|0
1620300900000|2021-05-06 11:35:00|2045.33|2045.33|2044.89|2044.89|2046.28|2046.28|2044.89|2044.89|0
1620301200000|2021-05-06 11:40:00|2044.83|2044.83|2045.5|2045.5|2045.5|2045.5|2044.33|2044.33|0
1620301500000|2021-05-06 11:45:00|2045.47|2045.47|2045.54|2045.54|2045.76|2045.76|2045.1|2045.1|0
1620301800000|2021-05-06 11:50:00|2045.45|2045.45|2046.83|2046.83|2046.91|2046.91|2045.45|2045.45|0
1620302100000|2021-05-06 11:55:00|2046.89|2046.89|2047.06|2047.06|2047.3|2047.3|2046.77|2046.77|0
1620302400000|2021-05-06 12:00:00|2047|2047|2045.73|2045.73|2047.66|2047.66|2045.73|2045.73|0
1620302700000|2021-05-06 12:05:00|2045.82|2045.82|2046.57|2046.57|2046.8|2046.8|2045.7|2045.7|0
1620303000000|2021-05-06 12:10:00|2046.58|2046.58|2047.62|2047.62|2047.85|2047.85|2046.51|2046.51|0
1620303300000|2021-05-06 12:15:00|2047.53|2047.53|2046.78|2046.78|2047.53|2047.53|2046.71|2046.71|0
1620303600000|2021-05-06 12:20:00|2046.89|2046.89|2045.11|2045.11|2046.95|2046.95|2044.8|2044.8|0
1620303900000|2021-05-06 12:25:00|2045.17|2045.17|2044.29|2044.29|2045.85|2045.85|2044.23|2044.23|0
1620304200000|2021-05-06 12:30:00|2044.35|2044.35|2044.64|2044.64|2044.64|2044.64|2044.12|2044.12|0
1620304500000|2021-05-06 12:35:00|2044.67|2044.67|2045.02|2045.02|2046.04|2046.04|2044.67|2044.67|0
1620304800000|2021-05-06 12:40:00|2044.91|2044.91|2044.66|2044.66|2045.28|2045.28|2044.58|2044.58|0
1620305100000|2021-05-06 12:45:00|2044.63|2044.63|2046.16|2046.16|2046.17|2046.17|2044.37|2044.37|0
1620305400000|2021-05-06 12:50:00|2046.04|2046.04|2045.68|2045.68|2046.04|2046.04|2045.33|2045.33|0
1620305700000|2021-05-06 12:55:00|2045.57|2045.57|2046.23|2046.23|2047.09|2047.09|2045.57|2045.57|0
1620306000000|2021-05-06 13:00:00|2046.05|2046.05|2045.08|2045.08|2046.1|2046.1|2045.01|2045.01|0
1620306300000|2021-05-06 13:05:00|2045.02|2045.02|2045.93|2045.93|2045.93|2045.93|2044.79|2044.79|0
1620306600000|2021-05-06 13:10:00|2045.91|2045.91|2047.36|2047.36|2047.6|2047.6|2045.84|2045.84|0
1620306900000|2021-05-06 13:15:00|2047.24|2047.24|2045.99|2045.99|2047.24|2047.24|2045.64|2045.64|0
1620307200000|2021-05-06 13:20:00|2045.98|2045.98|2047.84|2047.84|2047.84|2047.84|2045.98|2045.98|0
1620307500000|2021-05-06 13:25:00|2047.96|2047.96|2047.72|2047.72|2048.12|2048.12|2047.36|2047.36|0
1620307800000|2021-05-06 13:30:00|2047.79|2047.79|2043.76|2043.76|2047.79|2047.79|2043.67|2043.67|0
1620308100000|2021-05-06 13:35:00|2043.65|2043.65|2043.69|2043.69|2043.87|2043.87|2043.04|2043.04|0
1620308400000|2021-05-06 13:40:00|2043.8|2043.8|2044.14|2044.14|2045.58|2045.58|2043.8|2043.8|0
1620308700000|2021-05-06 13:45:00|2044.08|2044.08|2044.16|2044.16|2044.16|2044.16|2042.69|2042.69|0
1620309000000|2021-05-06 13:50:00|2044.13|2044.13|2045.53|2045.53|2046.56|2046.56|2043.69|2043.69|0
1620309300000|2021-05-06 13:55:00|2045.42|2045.42|2042.48|2042.48|2045.49|2045.49|2042.45|2042.45|0
1620309600000|2021-05-06 14:00:00|2042.65|2042.65|2041.21|2041.21|2042.66|2042.66|2040.71|2040.71|0
1620309900000|2021-05-06 14:05:00|2041.25|2041.25|2040.54|2040.54|2041.38|2041.38|2039.44|2039.44|0
1620310200000|2021-05-06 14:10:00|2040.65|2040.65|2040.13|2040.13|2041.7|2041.7|2039.95|2039.95|0
1620310500000|2021-05-06 14:15:00|2039.95|2039.95|2039.07|2039.07|2040.61|2040.61|2039.07|2039.07|0
1620310800000|2021-05-06 14:20:00|2039.02|2039.02|2039.36|2039.36|2039.4|2039.4|2038.08|2038.08|0
1620311100000|2021-05-06 14:25:00|2039.42|2039.42|2039.96|2039.96|2041.46|2041.46|2039.42|2039.42|0
1620311400000|2021-05-06 14:30:00|2039.92|2039.92|2041.78|2041.78|2041.91|2041.91|2039.89|2039.89|0
1620311700000|2021-05-06 14:35:00|2041.42|2041.42|2042.76|2042.76|2043.11|2043.11|2041.28|2041.28|0
1620312000000|2021-05-06 14:40:00|2042.64|2042.64|2041.1|2041.1|2043.32|2043.32|2041.1|2041.1|0
1620312300000|2021-05-06 14:45:00|2041.14|2041.14|2040.62|2040.62|2041.3|2041.3|2040.62|2040.62|0
1620312600000|2021-05-06 14:50:00|2040.56|2040.56|2038.5|2038.5|2040.92|2040.92|2038.5|2038.5|0
1620312900000|2021-05-06 14:55:00|2038.56|2038.56|2037.11|2037.11|2038.67|2038.67|2036.9|2036.9|0
1620313200000|2021-05-06 15:00:00|2037.17|2037.17|2038.22|2038.22|2038.79|2038.79|2037.17|2037.17|0
1620313500000|2021-05-06 15:05:00|2038.28|2038.28|2036.13|2036.13|2038.28|2038.28|2035.85|2035.85|0
1620313800000|2021-05-06 15:10:00|2036.19|2036.19|2035.59|2035.59|2036.24|2036.24|2034.58|2034.58|0
1620314100000|2021-05-06 15:15:00|2035.65|2035.65|2035.04|2035.04|2035.96|2035.96|2034.94|2034.94|0
1620314400000|2021-05-06 15:20:00|2035.02|2035.02|2036.5|2036.5|2036.63|2036.63|2035.02|2035.02|0
1620314700000|2021-05-06 15:25:00|2036.53|2036.53|2038.96|2038.96|2039.21|2039.21|2036.44|2036.44|0
1620371700000|2021-05-07 07:15:00|2046.8|2046.8|2042.59|2042.59|2048.24|2048.24|2042.51|2042.51|0
1620372000000|2021-05-07 07:20:00|2042.53|2042.53|2041.58|2041.58|2043.4|2043.4|2040.55|2040.55|0
1620372300000|2021-05-07 07:25:00|2041.62|2041.62|2047.2|2047.2|2047.36|2047.36|2041.52|2041.52|0
1620372600000|2021-05-07 07:30:00|2047.44|2047.44|2049.09|2049.09|2049.09|2049.09|2047.34|2047.34|0
1620372900000|2021-05-07 07:35:00|2049.31|2049.31|2045.78|2045.78|2049.4|2049.4|2045.65|2045.65|0
1620373200000|2021-05-07 07:40:00|2045.82|2045.82|2044.49|2044.49|2045.92|2045.92|2044.48|2044.48|0
1620373500000|2021-05-07 07:45:00|2044.59|2044.59|2043.9|2043.9|2044.59|2044.59|2043.7|2043.7|0
1620373800000|2021-05-07 07:50:00|2043.84|2043.84|2044.34|2044.34|2045.27|2045.27|2043.84|2043.84|0
1620374100000|2021-05-07 07:55:00|2044.28|2044.28|2041.2|2041.2|2044.31|2044.31|2041.2|2041.2|0
1620374400000|2021-05-07 08:00:00|2041.07|2041.07|2041.26|2041.26|2042.34|2042.34|2041.05|2041.05|0
1620374700000|2021-05-07 08:05:00|2041.32|2041.32|2040.56|2040.56|2041.51|2041.51|2040.53|2040.53|0
1620375000000|2021-05-07 08:10:00|2040.14|2040.14|2041|2041|2041.23|2041.23|2039.87|2039.87|0
1620375300000|2021-05-07 08:15:00|2040.95|2040.95|2041.69|2041.69|2041.87|2041.87|2040.37|2040.37|0
1620375600000|2021-05-07 08:20:00|2041.72|2041.72|2043.89|2043.89|2044.09|2044.09|2041.72|2041.72|0
1620375900000|2021-05-07 08:25:00|2043.77|2043.77|2045.12|2045.12|2045.48|2045.48|2043.77|2043.77|0
1620376200000|2021-05-07 08:30:00|2045.84|2045.84|2045.62|2045.62|2046.78|2046.78|2045.33|2045.33|0
1620376500000|2021-05-07 08:35:00|2045.63|2045.63|2047.88|2047.88|2047.88|2047.88|2045.53|2045.53|0
1620376800000|2021-05-07 08:40:00|2047.78|2047.78|2048.36|2048.36|2048.76|2048.76|2047.64|2047.64|0
1620377100000|2021-05-07 08:45:00|2048.4|2048.4|2047.48|2047.48|2048.71|2048.71|2047.32|2047.32|0
1620377400000|2021-05-07 08:50:00|2047.54|2047.54|2046.31|2046.31|2048.26|2048.26|2046.31|2046.31|0
1620377700000|2021-05-07 08:55:00|2046.34|2046.34|2047.05|2047.05|2047.23|2047.23|2045.56|2045.56|0
1620378000000|2021-05-07 09:00:00|2047.07|2047.07|2049.68|2049.68|2049.92|2049.92|2047.07|2047.07|0
1620378300000|2021-05-07 09:05:00|2049.62|2049.62|2048.82|2048.82|2049.62|2049.62|2048.8|2048.8|0
1620378600000|2021-05-07 09:10:00|2048.71|2048.71|2048.07|2048.07|2048.71|2048.71|2047.86|2047.86|0
1620378900000|2021-05-07 09:15:00|2048.13|2048.13|2048.17|2048.17|2048.56|2048.56|2048.03|2048.03|0
1620379200000|2021-05-07 09:20:00|2048.14|2048.14|2047.84|2047.84|2048.65|2048.65|2047.72|2047.72|0
1620379500000|2021-05-07 09:25:00|2047.66|2047.66|2046.82|2046.82|2047.66|2047.66|2045.9|2045.9|0
1620379800000|2021-05-07 09:30:00|2046.84|2046.84|2047.88|2047.88|2048.12|2048.12|2046.68|2046.68|0
1620380100000|2021-05-07 09:35:00|2047.91|2047.91|2048.66|2048.66|2048.93|2048.93|2047.91|2047.91|0
1620380400000|2021-05-07 09:40:00|2048.56|2048.56|2048.08|2048.08|2048.65|2048.65|2048.05|2048.05|0
1620380700000|2021-05-07 09:45:00|2048.22|2048.22|2047.65|2047.65|2048.62|2048.62|2047.29|2047.29|0
1620381000000|2021-05-07 09:50:00|2047.59|2047.59|2047.89|2047.89|2047.96|2047.96|2047.26|2047.26|0
1620381300000|2021-05-07 09:55:00|2047.84|2047.84|2047.35|2047.35|2047.84|2047.84|2047.23|2047.23|0
1620381600000|2021-05-07 10:00:00|2047.77|2047.77|2046.6|2046.6|2047.92|2047.92|2046.53|2046.53|0
1620381900000|2021-05-07 10:05:00|2046.48|2046.48|2047.15|2047.15|2047.45|2047.45|2046.48|2046.48|0
1620382200000|2021-05-07 10:10:00|2047.03|2047.03|2046.43|2046.43|2047.08|2047.08|2046.43|2046.43|0
1620382500000|2021-05-07 10:15:00|2046.31|2046.31|2046.04|2046.04|2046.58|2046.58|2045.91|2045.91|0
1620382800000|2021-05-07 10:20:00|2046.21|2046.21|2046.79|2046.79|2046.98|2046.98|2045.82|2045.82|0
1620383100000|2021-05-07 10:25:00|2046.85|2046.85|2046.87|2046.87|2047.25|2047.25|2046.28|2046.28|0
1620383400000|2021-05-07 10:30:00|2046.95|2046.95|2047.41|2047.41|2047.47|2047.47|2046.8|2046.8|0
1620383700000|2021-05-07 10:35:00|2047.34|2047.34|2047.5|2047.5|2047.84|2047.84|2047.29|2047.29|0
1620384000000|2021-05-07 10:40:00|2047.54|2047.54|2048.03|2048.03|2048.06|2048.06|2047.26|2047.26|0
1620384300000|2021-05-07 10:45:00|2048.08|2048.08|2046.57|2046.57|2048.18|2048.18|2046.09|2046.09|0
1620384600000|2021-05-07 10:50:00|2046.33|2046.33|2046.66|2046.66|2046.67|2046.67|2046.17|2046.17|0
1620384900000|2021-05-07 10:55:00|2046.69|2046.69|2046.59|2046.59|2047.08|2047.08|2046.48|2046.48|0
1620385200000|2021-05-07 11:00:00|2046.61|2046.61|2047.41|2047.41|2047.43|2047.43|2046.45|2046.45|0
1620385500000|2021-05-07 11:05:00|2047.56|2047.56|2047.35|2047.35|2048.19|2048.19|2047.3|2047.3|0
1620385800000|2021-05-07 11:10:00|2047.38|2047.38|2047.78|2047.78|2048.15|2048.15|2046.91|2046.91|0
1620386100000|2021-05-07 11:15:00|2047.89|2047.89|2048.14|2048.14|2048.15|2048.15|2047.44|2047.44|0
1620386400000|2021-05-07 11:20:00|2048.06|2048.06|2047.78|2047.78|2048.25|2048.25|2047.4|2047.4|0
1620386700000|2021-05-07 11:25:00|2047.69|2047.69|2047.41|2047.41|2048.06|2048.06|2047.3|2047.3|0
1620387000000|2021-05-07 11:30:00|2047.34|2047.34|2048.91|2048.91|2049.04|2049.04|2047.16|2047.16|0
1620387300000|2021-05-07 11:35:00|2049.13|2049.13|2048.76|2048.76|2049.45|2049.45|2048.57|2048.57|0
1620387600000|2021-05-07 11:40:00|2048.86|2048.86|2048.57|2048.57|2049.02|2049.02|2048.56|2048.56|0
1620387900000|2021-05-07 11:45:00|2048.5|2048.5|2049.22|2049.22|2049.22|2049.22|2048.36|2048.36|0
1620388200000|2021-05-07 11:50:00|2049.12|2049.12|2049.95|2049.95|2050.2|2050.2|2048.97|2048.97|0
1620388500000|2021-05-07 11:55:00|2050.06|2050.06|2050.3|2050.3|2051.28|2051.28|2050.01|2050.01|0
1620388800000|2021-05-07 12:00:00|2050.21|2050.21|2050.45|2050.45|2050.73|2050.73|2050.21|2050.21|0
1620389100000|2021-05-07 12:05:00|2050.57|2050.57|2050.6|2050.6|2050.76|2050.76|2049.92|2049.92|0
1620389400000|2021-05-07 12:10:00|2050.54|2050.54|2050.39|2050.39|2050.54|2050.54|2050.04|2050.04|0
1620389700000|2021-05-07 12:15:00|2050.28|2050.28|2050.76|2050.76|2050.78|2050.78|2050.05|2050.05|0
1620390000000|2021-05-07 12:20:00|2050.88|2050.88|2052.29|2052.29|2052.33|2052.33|2050.61|2050.61|0
1620390300000|2021-05-07 12:25:00|2052.4|2052.4|2051.21|2051.21|2052.48|2052.48|2050.86|2050.86|0
1620390600000|2021-05-07 12:30:00|2051.23|2051.23|2058.64|2058.64|2058.64|2058.64|2049.86|2049.86|0
1620390900000|2021-05-07 12:35:00|2058.49|2058.49|2060.71|2060.71|2061.41|2061.41|2058.11|2058.11|0
1620391200000|2021-05-07 12:40:00|2060.61|2060.61|2062.72|2062.72|2063.02|2063.02|2059.37|2059.37|0
1620391500000|2021-05-07 12:45:00|2062.96|2062.96|2068.63|2068.63|2069.37|2069.37|2062.85|2062.85|0
1620391800000|2021-05-07 12:50:00|2068.45|2068.45|2067.24|2067.24|2068.72|2068.72|2066.75|2066.75|0
1620392100000|2021-05-07 12:55:00|2067.34|2067.34|2066.9|2066.9|2068.54|2068.54|2066.12|2066.12|0
1620392400000|2021-05-07 13:00:00|2066.93|2066.93|2068.4|2068.4|2068.51|2068.51|2066.61|2066.61|0
1620392700000|2021-05-07 13:05:00|2068.45|2068.45|2066.35|2066.35|2068.59|2068.59|2066.29|2066.29|0
1620393000000|2021-05-07 13:10:00|2066.38|2066.38|2065.93|2065.93|2066.48|2066.48|2065.84|2065.84|0
1620393300000|2021-05-07 13:15:00|2065.97|2065.97|2064.44|2064.44|2066.05|2066.05|2064.06|2064.06|0
1620393600000|2021-05-07 13:20:00|2064.47|2064.47|2062.71|2062.71|2064.76|2064.76|2062.57|2062.57|0
1620393900000|2021-05-07 13:25:00|2062.68|2062.68|2062.42|2062.42|2063.57|2063.57|2062.1|2062.1|0
1620394200000|2021-05-07 13:30:00|2062.45|2062.45|2061.27|2061.27|2063.62|2063.62|2061.27|2061.27|0
1620394500000|2021-05-07 13:35:00|2061.25|2061.25|2066.91|2066.91|2067.53|2067.53|2060.46|2060.46|0
1620394800000|2021-05-07 13:40:00|2067.2|2067.2|2065.27|2065.27|2067.83|2067.83|2064.99|2064.99|0
1620395100000|2021-05-07 13:45:00|2065.18|2065.18|2064.56|2064.56|2065.36|2065.36|2063.94|2063.94|0
1620395400000|2021-05-07 13:50:00|2064.53|2064.53|2064.91|2064.91|2065.83|2065.83|2062.51|2062.51|0
1620395700000|2021-05-07 13:55:00|2064.97|2064.97|2065.95|2065.95|2066.3|2066.3|2064.97|2064.97|0
1620396000000|2021-05-07 14:00:00|2066|2066|2065.29|2065.29|2066.6|2066.6|2064.69|2064.69|0
1620396300000|2021-05-07 14:05:00|2065.52|2065.52|2068.62|2068.62|2068.77|2068.77|2065.43|2065.43|0
1620396600000|2021-05-07 14:10:00|2068.66|2068.66|2067.98|2067.98|2070.19|2070.19|2067.9|2067.9|0
1620396900000|2021-05-07 14:15:00|2067.79|2067.79|2066.74|2066.74|2068.29|2068.29|2066.27|2066.27|0
1620397200000|2021-05-07 14:20:00|2066.8|2066.8|2068.74|2068.74|2068.85|2068.85|2066.74|2066.74|0
1620397500000|2021-05-07 14:25:00|2068.72|2068.72|2066.26|2066.26|2068.83|2068.83|2066.26|2066.26|0
1620397800000|2021-05-07 14:30:00|2066.15|2066.15|2066.57|2066.57|2067.25|2067.25|2066.07|2066.07|0
1620398100000|2021-05-07 14:35:00|2066.54|2066.54|2065.88|2065.88|2066.88|2066.88|2065.88|2065.88|0
1620398400000|2021-05-07 14:40:00|2065.97|2065.97|2065.94|2065.94|2066.73|2066.73|2065.84|2065.84|0
1620398700000|2021-05-07 14:45:00|2066|2066|2064.93|2064.93|2066.22|2066.22|2064.37|2064.37|0
1620399000000|2021-05-07 14:50:00|2064.98|2064.98|2064.74|2064.74|2065|2065|2063.66|2063.66|0
1620399300000|2021-05-07 14:55:00|2064.8|2064.8|2064.79|2064.79|2065.99|2065.99|2064.67|2064.67|0
1620399600000|2021-05-07 15:00:00|2064.72|2064.72|2065.06|2065.06|2065.28|2065.28|2064.65|2064.65|0
1620399900000|2021-05-07 15:05:00|2065.08|2065.08|2063.78|2063.78|2065.26|2065.26|2063.73|2063.73|0
1620400200000|2021-05-07 15:10:00|2063.73|2063.73|2064.01|2064.01|2064.75|2064.75|2063.59|2063.59|0
1620400500000|2021-05-07 15:15:00|2064|2064|2064.85|2064.85|2065.57|2065.57|2063.96|2063.96|0
1620400800000|2021-05-07 15:20:00|2064.93|2064.93|2064.21|2064.21|2065.14|2065.14|2063.74|2063.74|0
1620401100000|2021-05-07 15:25:00|2064.24|2064.24|2064.51|2064.51|2064.62|2064.62|2062.63|2062.63|0
1620630900000|2021-05-10 07:15:00|2046.62|2046.62|2046.05|2046.05|2047.31|2047.31|2045.69|2045.69|0
1620631200000|2021-05-10 07:20:00|2046.08|2046.08|2045.91|2045.91|2047.52|2047.52|2045.91|2045.91|0
1620631500000|2021-05-10 07:25:00|2045.97|2045.97|2044.84|2044.84|2046.05|2046.05|2044.21|2044.21|0
1620631800000|2021-05-10 07:30:00|2044.89|2044.89|2046.05|2046.05|2046.05|2046.05|2044.7|2044.7|0
1620632100000|2021-05-10 07:35:00|2046.24|2046.24|2046.63|2046.63|2046.69|2046.69|2045.55|2045.55|0
1620632400000|2021-05-10 07:40:00|2046.59|2046.59|2045.43|2045.43|2046.61|2046.61|2045.08|2045.08|0
1620632700000|2021-05-10 07:45:00|2045.1|2045.1|2042.02|2042.02|2045.1|2045.1|2042.02|2042.02|0
1620633000000|2021-05-10 07:50:00|2042.13|2042.13|2044.24|2044.24|2044.96|2044.96|2042.02|2042.02|0
1620633300000|2021-05-10 07:55:00|2044.77|2044.77|2046.6|2046.6|2046.85|2046.85|2044.63|2044.63|0
1620633600000|2021-05-10 08:00:00|2046.56|2046.56|2045.79|2045.79|2047.18|2047.18|2045.79|2045.79|0
1620633900000|2021-05-10 08:05:00|2046.27|2046.27|2047.42|2047.42|2047.79|2047.79|2046.27|2046.27|0
1620634200000|2021-05-10 08:10:00|2047.39|2047.39|2047.26|2047.26|2047.55|2047.55|2046.79|2046.79|0
1620634500000|2021-05-10 08:15:00|2047.8|2047.8|2049.91|2049.91|2049.91|2049.91|2047.8|2047.8|0
1620634800000|2021-05-10 08:20:00|2049.86|2049.86|2049.84|2049.84|2050.24|2050.24|2049.45|2049.45|0
1620635100000|2021-05-10 08:25:00|2049.73|2049.73|2049.58|2049.58|2049.73|2049.73|2048.15|2048.15|0
1620635400000|2021-05-10 08:30:00|2049.42|2049.42|2049.56|2049.56|2049.63|2049.63|2048.91|2048.91|0
1620635700000|2021-05-10 08:35:00|2049.63|2049.63|2049.46|2049.46|2049.8|2049.8|2049|2049|0
1620636000000|2021-05-10 08:40:00|2049.37|2049.37|2049.77|2049.77|2049.85|2049.85|2049.34|2049.34|0
1620636300000|2021-05-10 08:45:00|2049.69|2049.69|2050.21|2050.21|2050.53|2050.53|2049.56|2049.56|0
1620636600000|2021-05-10 08:50:00|2050.32|2050.32|2050.94|2050.94|2051.45|2051.45|2050.06|2050.06|0
1620636900000|2021-05-10 08:55:00|2051.03|2051.03|2049.3|2049.3|2051.13|2051.13|2049.25|2049.25|0
1620637200000|2021-05-10 09:00:00|2049.22|2049.22|2049.15|2049.15|2049.44|2049.44|2049.11|2049.11|0
1620637500000|2021-05-10 09:05:00|2049.1|2049.1|2051.46|2051.46|2051.57|2051.57|2049.04|2049.04|0
1620637800000|2021-05-10 09:10:00|2051.56|2051.56|2051.27|2051.27|2051.6|2051.6|2050.97|2050.97|0
1620638100000|2021-05-10 09:15:00|2051.19|2051.19|2051.27|2051.27|2051.38|2051.38|2050.76|2050.76|0
1620638400000|2021-05-10 09:20:00|2051.38|2051.38|2052.21|2052.21|2052.5|2052.5|2051.38|2051.38|0
1620638700000|2021-05-10 09:25:00|2052.15|2052.15|2050.24|2050.24|2052.18|2052.18|2050.24|2050.24|0
1620639000000|2021-05-10 09:30:00|2050.01|2050.01|2048.56|2048.56|2050.01|2050.01|2048.45|2048.45|0
1620639300000|2021-05-10 09:35:00|2048.5|2048.5|2046.07|2046.07|2048.5|2048.5|2046.07|2046.07|0
1620639600000|2021-05-10 09:40:00|2045.97|2045.97|2044.91|2044.91|2045.97|2045.97|2044.8|2044.8|0
1620639900000|2021-05-10 09:45:00|2044.85|2044.85|2044.01|2044.01|2044.85|2044.85|2043.75|2043.75|0
1620640200000|2021-05-10 09:50:00|2044.2|2044.2|2044.63|2044.63|2044.75|2044.75|2043.74|2043.74|0
1620640500000|2021-05-10 09:55:00|2044.45|2044.45|2044.45|2044.45|2044.61|2044.61|2043.83|2043.83|0
1620640800000|2021-05-10 10:00:00|2044.56|2044.56|2044.93|2044.93|2044.93|2044.93|2043.26|2043.26|0
1620641100000|2021-05-10 10:05:00|2044.81|2044.81|2044.95|2044.95|2044.95|2044.95|2044.42|2044.42|0
1620641400000|2021-05-10 10:10:00|2044.92|2044.92|2045.08|2045.08|2045.23|2045.23|2044.65|2044.65|0
1620641700000|2021-05-10 10:15:00|2044.95|2044.95|2043.95|2043.95|2044.95|2044.95|2043.72|2043.72|0
1620642000000|2021-05-10 10:20:00|2043.92|2043.92|2042.81|2042.81|2043.92|2043.92|2042.63|2042.63|0
1620642300000|2021-05-10 10:25:00|2042.58|2042.58|2042.07|2042.07|2042.89|2042.89|2041.45|2041.45|0
1620642600000|2021-05-10 10:30:00|2042.01|2042.01|2042.42|2042.42|2042.45|2042.45|2041.82|2041.82|0
1620642900000|2021-05-10 10:35:00|2042.47|2042.47|2041.2|2041.2|2042.74|2042.74|2041.09|2041.09|0
1620643200000|2021-05-10 10:40:00|2041.31|2041.31|2042.82|2042.82|2043.05|2043.05|2041.31|2041.31|0
1620643500000|2021-05-10 10:45:00|2042.53|2042.53|2041.69|2041.69|2042.53|2042.53|2041.62|2041.62|0
1620643800000|2021-05-10 10:50:00|2041.63|2041.63|2041.19|2041.19|2042.08|2042.08|2041.19|2041.19|0
1620644100000|2021-05-10 10:55:00|2041.13|2041.13|2041|2041|2041.32|2041.32|2040.47|2040.47|0
1620644400000|2021-05-10 11:00:00|2041.17|2041.17|2041.27|2041.27|2041.38|2041.38|2040.88|2040.88|0
1620644700000|2021-05-10 11:05:00|2041.31|2041.31|2042.37|2042.37|2042.51|2042.51|2041.31|2041.31|0
1620645000000|2021-05-10 11:10:00|2042.35|2042.35|2042.57|2042.57|2043.09|2043.09|2042.25|2042.25|0
1620645300000|2021-05-10 11:15:00|2042.41|2042.41|2041.5|2041.5|2042.41|2042.41|2041.5|2041.5|0
1620645600000|2021-05-10 11:20:00|2041.2|2041.2|2041.27|2041.27|2041.49|2041.49|2040.86|2040.86|0
1620645900000|2021-05-10 11:25:00|2041.39|2041.39|2041.6|2041.6|2041.87|2041.87|2041.35|2041.35|0
1620646200000|2021-05-10 11:30:00|2041.71|2041.71|2041.37|2041.37|2041.72|2041.72|2041.18|2041.18|0
1620646500000|2021-05-10 11:35:00|2041.35|2041.35|2040.21|2040.21|2041.51|2041.51|2039.87|2039.87|0
1620646800000|2021-05-10 11:40:00|2040.09|2040.09|2038.05|2038.05|2040.09|2040.09|2037.93|2037.93|0
1620647100000|2021-05-10 11:45:00|2038.11|2038.11|2037.68|2037.68|2038.14|2038.14|2037.35|2037.35|0
1620647400000|2021-05-10 11:50:00|2037.71|2037.71|2038.24|2038.24|2038.24|2038.24|2037.71|2037.71|0
1620647700000|2021-05-10 11:55:00|2038.22|2038.22|2036.88|2036.88|2038.22|2038.22|2036.75|2036.75|0
1620648000000|2021-05-10 12:00:00|2037|2037|2035.69|2035.69|2037|2037|2035.63|2035.63|0
1620648300000|2021-05-10 12:05:00|2035.62|2035.62|2035.5|2035.5|2035.79|2035.79|2035.28|2035.28|0
1620648600000|2021-05-10 12:10:00|2035.45|2035.45|2036.45|2036.45|2036.58|2036.58|2035.28|2035.28|0
1620648900000|2021-05-10 12:15:00|2036.48|2036.48|2035.34|2035.34|2037.59|2037.59|2035.34|2035.34|0
1620649200000|2021-05-10 12:20:00|2035.24|2035.24|2033.84|2033.84|2035.24|2035.24|2033.53|2033.53|0
1620649500000|2021-05-10 12:25:00|2033.78|2033.78|2033.41|2033.41|2033.95|2033.95|2033.11|2033.11|0
1620649800000|2021-05-10 12:30:00|2033.47|2033.47|2033.26|2033.26|2034.14|2034.14|2033.26|2033.26|0
1620650100000|2021-05-10 12:35:00|2033.29|2033.29|2032.9|2032.9|2033.4|2033.4|2032.79|2032.79|0
1620650400000|2021-05-10 12:40:00|2032.94|2032.94|2033.86|2033.86|2034.16|2034.16|2032.72|2032.72|0
1620650700000|2021-05-10 12:45:00|2033.77|2033.77|2033.98|2033.98|2034.05|2034.05|2033.3|2033.3|0
1620651000000|2021-05-10 12:50:00|2033.86|2033.86|2032.45|2032.45|2033.98|2033.98|2032.45|2032.45|0
1620651300000|2021-05-10 12:55:00|2032.44|2032.44|2032.84|2032.84|2032.84|2032.84|2031.8|2031.8|0
1620651600000|2021-05-10 13:00:00|2032.86|2032.86|2031.93|2031.93|2033.67|2033.67|2031.93|2031.93|0
1620651900000|2021-05-10 13:05:00|2031.9|2031.9|2031.81|2031.81|2032.31|2032.31|2031.58|2031.58|0
1620652200000|2021-05-10 13:10:00|2031.85|2031.85|2030.84|2030.84|2032.01|2032.01|2030.76|2030.76|0
1620652500000|2021-05-10 13:15:00|2030.86|2030.86|2029.78|2029.78|2031.24|2031.24|2029.68|2029.68|0
1620652800000|2021-05-10 13:20:00|2029.73|2029.73|2029.45|2029.45|2029.86|2029.86|2028.72|2028.72|0
1620653100000|2021-05-10 13:25:00|2029.51|2029.51|2029.83|2029.83|2030.09|2030.09|2028.7|2028.7|0
1620653400000|2021-05-10 13:30:00|2029.89|2029.89|2025.22|2025.22|2029.89|2029.89|2025.22|2025.22|0
1620653700000|2021-05-10 13:35:00|2025.15|2025.15|2024.68|2024.68|2025.15|2025.15|2023.9|2023.9|0
1620654000000|2021-05-10 13:40:00|2024.79|2024.79|2023.29|2023.29|2024.79|2024.79|2021.6|2021.6|0
1620654300000|2021-05-10 13:45:00|2023.39|2023.39|2024.68|2024.68|2024.9|2024.9|2023.17|2023.17|0
1620654600000|2021-05-10 13:50:00|2024.78|2024.78|2024.44|2024.44|2025.42|2025.42|2024.23|2024.23|0
1620654900000|2021-05-10 13:55:00|2024.47|2024.47|2023.58|2023.58|2024.5|2024.5|2023.11|2023.11|0
1620655200000|2021-05-10 14:00:00|2023.61|2023.61|2022.21|2022.21|2024.02|2024.02|2021.3|2021.3|0
1620655500000|2021-05-10 14:05:00|2022.27|2022.27|2021.67|2021.67|2022.34|2022.34|2020.76|2020.76|0
1620655800000|2021-05-10 14:10:00|2021.8|2021.8|2022.5|2022.5|2023.7|2023.7|2021.8|2021.8|0
1620656100000|2021-05-10 14:15:00|2022.62|2022.62|2022.87|2022.87|2023.17|2023.17|2022.02|2022.02|0
1620656400000|2021-05-10 14:20:00|2022.98|2022.98|2023.6|2023.6|2024.41|2024.41|2022.98|2022.98|0
1620656700000|2021-05-10 14:25:00|2023.49|2023.49|2021.61|2021.61|2023.49|2023.49|2021.23|2021.23|0
1620657000000|2021-05-10 14:30:00|2021.72|2021.72|2022.36|2022.36|2022.36|2022.36|2021.3|2021.3|0
1620657300000|2021-05-10 14:35:00|2022.25|2022.25|2022.46|2022.46|2022.89|2022.89|2021.97|2021.97|0
1620657600000|2021-05-10 14:40:00|2022.49|2022.49|2022.83|2022.83|2023.08|2023.08|2022.32|2022.32|0
1620657900000|2021-05-10 14:45:00|2022.88|2022.88|2021.67|2021.67|2023.15|2023.15|2021.51|2021.51|0
1620658200000|2021-05-10 14:50:00|2021.76|2021.76|2020.24|2020.24|2022.1|2022.1|2020.14|2020.14|0
1620658500000|2021-05-10 14:55:00|2020.3|2020.3|2020.95|2020.95|2021.31|2021.31|2020.24|2020.24|0
1620658800000|2021-05-10 15:00:00|2021.06|2021.06|2021.18|2021.18|2021.56|2021.56|2020.86|2020.86|0
1620659100000|2021-05-10 15:05:00|2021.2|2021.2|2023.04|2023.04|2023.04|2023.04|2021.19|2021.19|0
1620659400000|2021-05-10 15:10:00|2022.93|2022.93|2024.62|2024.62|2024.79|2024.79|2022.82|2022.82|0
1620659700000|2021-05-10 15:15:00|2024.56|2024.56|2025.49|2025.49|2025.5|2025.5|2024.19|2024.19|0
1620660000000|2021-05-10 15:20:00|2025.52|2025.52|2026.34|2026.34|2026.55|2026.55|2025.04|2025.04|0
1620660300000|2021-05-10 15:25:00|2026.28|2026.28|2027.53|2027.53|2027.59|2027.59|2025.26|2025.26|0
1620630900000|2021-05-10 07:15:00|2046.62|2046.62|2046.05|2046.05|2047.31|2047.31|2045.69|2045.69|0
1620631200000|2021-05-10 07:20:00|2046.08|2046.08|2045.91|2045.91|2047.52|2047.52|2045.91|2045.91|0
1620631500000|2021-05-10 07:25:00|2045.97|2045.97|2044.84|2044.84|2046.05|2046.05|2044.21|2044.21|0
1620631800000|2021-05-10 07:30:00|2044.89|2044.89|2046.05|2046.05|2046.05|2046.05|2044.7|2044.7|0
1620632100000|2021-05-10 07:35:00|2046.24|2046.24|2046.63|2046.63|2046.69|2046.69|2045.55|2045.55|0
1620632400000|2021-05-10 07:40:00|2046.59|2046.59|2045.43|2045.43|2046.61|2046.61|2045.08|2045.08|0
1620632700000|2021-05-10 07:45:00|2045.1|2045.1|2042.02|2042.02|2045.1|2045.1|2042.02|2042.02|0
1620633000000|2021-05-10 07:50:00|2042.13|2042.13|2044.24|2044.24|2044.96|2044.96|2042.02|2042.02|0
1620633300000|2021-05-10 07:55:00|2044.77|2044.77|2046.6|2046.6|2046.85|2046.85|2044.63|2044.63|0
1620633600000|2021-05-10 08:00:00|2046.56|2046.56|2045.79|2045.79|2047.18|2047.18|2045.79|2045.79|0
1620633900000|2021-05-10 08:05:00|2046.27|2046.27|2047.42|2047.42|2047.79|2047.79|2046.27|2046.27|0
1620634200000|2021-05-10 08:10:00|2047.39|2047.39|2047.26|2047.26|2047.55|2047.55|2046.79|2046.79|0
1620634500000|2021-05-10 08:15:00|2047.8|2047.8|2049.91|2049.91|2049.91|2049.91|2047.8|2047.8|0
1620634800000|2021-05-10 08:20:00|2049.86|2049.86|2049.84|2049.84|2050.24|2050.24|2049.45|2049.45|0
1620635100000|2021-05-10 08:25:00|2049.73|2049.73|2049.58|2049.58|2049.73|2049.73|2048.15|2048.15|0
1620635400000|2021-05-10 08:30:00|2049.42|2049.42|2049.56|2049.56|2049.63|2049.63|2048.91|2048.91|0
1620635700000|2021-05-10 08:35:00|2049.63|2049.63|2049.46|2049.46|2049.8|2049.8|2049|2049|0
1620636000000|2021-05-10 08:40:00|2049.37|2049.37|2049.77|2049.77|2049.85|2049.85|2049.34|2049.34|0
1620636300000|2021-05-10 08:45:00|2049.69|2049.69|2050.21|2050.21|2050.53|2050.53|2049.56|2049.56|0
1620636600000|2021-05-10 08:50:00|2050.32|2050.32|2050.94|2050.94|2051.45|2051.45|2050.06|2050.06|0
1620636900000|2021-05-10 08:55:00|2051.03|2051.03|2049.3|2049.3|2051.13|2051.13|2049.25|2049.25|0
1620637200000|2021-05-10 09:00:00|2049.22|2049.22|2049.15|2049.15|2049.44|2049.44|2049.11|2049.11|0
1620637500000|2021-05-10 09:05:00|2049.1|2049.1|2051.46|2051.46|2051.57|2051.57|2049.04|2049.04|0
1620637800000|2021-05-10 09:10:00|2051.56|2051.56|2051.27|2051.27|2051.6|2051.6|2050.97|2050.97|0
1620638100000|2021-05-10 09:15:00|2051.19|2051.19|2051.27|2051.27|2051.38|2051.38|2050.76|2050.76|0
1620638400000|2021-05-10 09:20:00|2051.38|2051.38|2052.21|2052.21|2052.5|2052.5|2051.38|2051.38|0
1620638700000|2021-05-10 09:25:00|2052.15|2052.15|2050.24|2050.24|2052.18|2052.18|2050.24|2050.24|0
1620639000000|2021-05-10 09:30:00|2050.01|2050.01|2048.56|2048.56|2050.01|2050.01|2048.45|2048.45|0
1620639300000|2021-05-10 09:35:00|2048.5|2048.5|2046.07|2046.07|2048.5|2048.5|2046.07|2046.07|0
1620639600000|2021-05-10 09:40:00|2045.97|2045.97|2044.91|2044.91|2045.97|2045.97|2044.8|2044.8|0
1620639900000|2021-05-10 09:45:00|2044.85|2044.85|2044.01|2044.01|2044.85|2044.85|2043.75|2043.75|0
1620640200000|2021-05-10 09:50:00|2044.2|2044.2|2044.63|2044.63|2044.75|2044.75|2043.74|2043.74|0
1620640500000|2021-05-10 09:55:00|2044.45|2044.45|2044.45|2044.45|2044.61|2044.61|2043.83|2043.83|0
1620640800000|2021-05-10 10:00:00|2044.56|2044.56|2044.93|2044.93|2044.93|2044.93|2043.26|2043.26|0
1620641100000|2021-05-10 10:05:00|2044.81|2044.81|2044.95|2044.95|2044.95|2044.95|2044.42|2044.42|0
1620641400000|2021-05-10 10:10:00|2044.92|2044.92|2045.08|2045.08|2045.23|2045.23|2044.65|2044.65|0
1620641700000|2021-05-10 10:15:00|2044.95|2044.95|2043.95|2043.95|2044.95|2044.95|2043.72|2043.72|0
1620642000000|2021-05-10 10:20:00|2043.92|2043.92|2042.81|2042.81|2043.92|2043.92|2042.63|2042.63|0
1620642300000|2021-05-10 10:25:00|2042.58|2042.58|2042.07|2042.07|2042.89|2042.89|2041.45|2041.45|0
1620642600000|2021-05-10 10:30:00|2042.01|2042.01|2042.42|2042.42|2042.45|2042.45|2041.82|2041.82|0
1620642900000|2021-05-10 10:35:00|2042.47|2042.47|2041.2|2041.2|2042.74|2042.74|2041.09|2041.09|0
1620643200000|2021-05-10 10:40:00|2041.31|2041.31|2042.82|2042.82|2043.05|2043.05|2041.31|2041.31|0
1620643500000|2021-05-10 10:45:00|2042.53|2042.53|2041.69|2041.69|2042.53|2042.53|2041.62|2041.62|0
1620643800000|2021-05-10 10:50:00|2041.63|2041.63|2041.19|2041.19|2042.08|2042.08|2041.19|2041.19|0
1620644100000|2021-05-10 10:55:00|2041.13|2041.13|2041|2041|2041.32|2041.32|2040.47|2040.47|0
1620644400000|2021-05-10 11:00:00|2041.17|2041.17|2041.27|2041.27|2041.38|2041.38|2040.88|2040.88|0
1620644700000|2021-05-10 11:05:00|2041.31|2041.31|2042.37|2042.37|2042.51|2042.51|2041.31|2041.31|0
1620645000000|2021-05-10 11:10:00|2042.35|2042.35|2042.57|2042.57|2043.09|2043.09|2042.25|2042.25|0
1620645300000|2021-05-10 11:15:00|2042.41|2042.41|2041.5|2041.5|2042.41|2042.41|2041.5|2041.5|0
1620645600000|2021-05-10 11:20:00|2041.2|2041.2|2041.27|2041.27|2041.49|2041.49|2040.86|2040.86|0
1620645900000|2021-05-10 11:25:00|2041.39|2041.39|2041.6|2041.6|2041.87|2041.87|2041.35|2041.35|0
1620646200000|2021-05-10 11:30:00|2041.71|2041.71|2041.37|2041.37|2041.72|2041.72|2041.18|2041.18|0
1620646500000|2021-05-10 11:35:00|2041.35|2041.35|2040.21|2040.21|2041.51|2041.51|2039.87|2039.87|0
1620646800000|2021-05-10 11:40:00|2040.09|2040.09|2038.05|2038.05|2040.09|2040.09|2037.93|2037.93|0
1620647100000|2021-05-10 11:45:00|2038.11|2038.11|2037.68|2037.68|2038.14|2038.14|2037.35|2037.35|0
1620647400000|2021-05-10 11:50:00|2037.71|2037.71|2038.24|2038.24|2038.24|2038.24|2037.71|2037.71|0
1620647700000|2021-05-10 11:55:00|2038.22|2038.22|2036.88|2036.88|2038.22|2038.22|2036.75|2036.75|0
1620648000000|2021-05-10 12:00:00|2037|2037|2035.69|2035.69|2037|2037|2035.63|2035.63|0
1620648300000|2021-05-10 12:05:00|2035.62|2035.62|2035.5|2035.5|2035.79|2035.79|2035.28|2035.28|0
1620648600000|2021-05-10 12:10:00|2035.45|2035.45|2036.45|2036.45|2036.58|2036.58|2035.28|2035.28|0
1620648900000|2021-05-10 12:15:00|2036.48|2036.48|2035.34|2035.34|2037.59|2037.59|2035.34|2035.34|0
1620649200000|2021-05-10 12:20:00|2035.24|2035.24|2033.84|2033.84|2035.24|2035.24|2033.53|2033.53|0
1620649500000|2021-05-10 12:25:00|2033.78|2033.78|2033.41|2033.41|2033.95|2033.95|2033.11|2033.11|0
1620649800000|2021-05-10 12:30:00|2033.47|2033.47|2033.26|2033.26|2034.14|2034.14|2033.26|2033.26|0
1620650100000|2021-05-10 12:35:00|2033.29|2033.29|2032.9|2032.9|2033.4|2033.4|2032.79|2032.79|0
1620650400000|2021-05-10 12:40:00|2032.94|2032.94|2033.86|2033.86|2034.16|2034.16|2032.72|2032.72|0
1620650700000|2021-05-10 12:45:00|2033.77|2033.77|2033.98|2033.98|2034.05|2034.05|2033.3|2033.3|0
1620651000000|2021-05-10 12:50:00|2033.86|2033.86|2032.45|2032.45|2033.98|2033.98|2032.45|2032.45|0
1620651300000|2021-05-10 12:55:00|2032.44|2032.44|2032.84|2032.84|2032.84|2032.84|2031.8|2031.8|0
1620651600000|2021-05-10 13:00:00|2032.86|2032.86|2031.93|2031.93|2033.67|2033.67|2031.93|2031.93|0
1620651900000|2021-05-10 13:05:00|2031.9|2031.9|2031.81|2031.81|2032.31|2032.31|2031.58|2031.58|0
1620652200000|2021-05-10 13:10:00|2031.85|2031.85|2030.84|2030.84|2032.01|2032.01|2030.76|2030.76|0
1620652500000|2021-05-10 13:15:00|2030.86|2030.86|2029.78|2029.78|2031.24|2031.24|2029.68|2029.68|0
1620652800000|2021-05-10 13:20:00|2029.73|2029.73|2029.45|2029.45|2029.86|2029.86|2028.72|2028.72|0
1620653100000|2021-05-10 13:25:00|2029.51|2029.51|2029.83|2029.83|2030.09|2030.09|2028.7|2028.7|0
1620653400000|2021-05-10 13:30:00|2029.89|2029.89|2025.22|2025.22|2029.89|2029.89|2025.22|2025.22|0
1620653700000|2021-05-10 13:35:00|2025.15|2025.15|2024.68|2024.68|2025.15|2025.15|2023.9|2023.9|0
1620654000000|2021-05-10 13:40:00|2024.79|2024.79|2023.29|2023.29|2024.79|2024.79|2021.6|2021.6|0
1620654300000|2021-05-10 13:45:00|2023.39|2023.39|2024.68|2024.68|2024.9|2024.9|2023.17|2023.17|0
1620654600000|2021-05-10 13:50:00|2024.78|2024.78|2024.44|2024.44|2025.42|2025.42|2024.23|2024.23|0
1620654900000|2021-05-10 13:55:00|2024.47|2024.47|2023.58|2023.58|2024.5|2024.5|2023.11|2023.11|0
1620655200000|2021-05-10 14:00:00|2023.61|2023.61|2022.21|2022.21|2024.02|2024.02|2021.3|2021.3|0
1620655500000|2021-05-10 14:05:00|2022.27|2022.27|2021.67|2021.67|2022.34|2022.34|2020.76|2020.76|0
1620655800000|2021-05-10 14:10:00|2021.8|2021.8|2022.5|2022.5|2023.7|2023.7|2021.8|2021.8|0
1620656100000|2021-05-10 14:15:00|2022.62|2022.62|2022.87|2022.87|2023.17|2023.17|2022.02|2022.02|0
1620656400000|2021-05-10 14:20:00|2022.98|2022.98|2023.6|2023.6|2024.41|2024.41|2022.98|2022.98|0
1620656700000|2021-05-10 14:25:00|2023.49|2023.49|2021.61|2021.61|2023.49|2023.49|2021.23|2021.23|0
1620657000000|2021-05-10 14:30:00|2021.72|2021.72|2022.36|2022.36|2022.36|2022.36|2021.3|2021.3|0
1620657300000|2021-05-10 14:35:00|2022.25|2022.25|2022.46|2022.46|2022.89|2022.89|2021.97|2021.97|0
1620657600000|2021-05-10 14:40:00|2022.49|2022.49|2022.83|2022.83|2023.08|2023.08|2022.32|2022.32|0
1620657900000|2021-05-10 14:45:00|2022.88|2022.88|2021.67|2021.67|2023.15|2023.15|2021.51|2021.51|0
1620658200000|2021-05-10 14:50:00|2021.76|2021.76|2020.24|2020.24|2022.1|2022.1|2020.14|2020.14|0
1620658500000|2021-05-10 14:55:00|2020.3|2020.3|2020.95|2020.95|2021.31|2021.31|2020.24|2020.24|0
1620658800000|2021-05-10 15:00:00|2021.06|2021.06|2021.18|2021.18|2021.56|2021.56|2020.86|2020.86|0
1620659100000|2021-05-10 15:05:00|2021.2|2021.2|2023.04|2023.04|2023.04|2023.04|2021.19|2021.19|0
1620659400000|2021-05-10 15:10:00|2022.93|2022.93|2024.62|2024.62|2024.79|2024.79|2022.82|2022.82|0
1620659700000|2021-05-10 15:15:00|2024.56|2024.56|2025.49|2025.49|2025.5|2025.5|2024.19|2024.19|0
1620660000000|2021-05-10 15:20:00|2025.52|2025.52|2026.34|2026.34|2026.55|2026.55|2025.04|2025.04|0
1620660300000|2021-05-10 15:25:00|2026.28|2026.28|2027.53|2027.53|2027.59|2027.59|2025.26|2025.26|0
1620717300000|2021-05-11 07:15:00|1991.81|1991.81|1989.21|1989.21|1992.02|1992.02|1986.37|1986.37|0
1620717600000|2021-05-11 07:20:00|1989.35|1989.35|1990.04|1990.04|1991.54|1991.54|1989.13|1989.13|0
1620717900000|2021-05-11 07:25:00|1990.02|1990.02|1988.96|1988.96|1990.17|1990.17|1987.31|1987.31|0
1620718200000|2021-05-11 07:30:00|1989.04|1989.04|1986.45|1986.45|1989.17|1989.17|1985.61|1985.61|0
1620718500000|2021-05-11 07:35:00|1986.55|1986.55|1987.8|1987.8|1988.47|1988.47|1985.88|1985.88|0
1620718800000|2021-05-11 07:40:00|1987.74|1987.74|1981.81|1981.81|1987.74|1987.74|1981.65|1981.65|0
1620719100000|2021-05-11 07:45:00|1981.64|1981.64|1982.39|1982.39|1982.63|1982.63|1979.49|1979.49|0
1620719400000|2021-05-11 07:50:00|1982.17|1982.17|1986.73|1986.73|1986.79|1986.79|1982.1|1982.1|0
1620719700000|2021-05-11 07:55:00|1986.82|1986.82|1991.27|1991.27|1991.27|1991.27|1986.69|1986.69|0
1620720000000|2021-05-11 08:00:00|1992.52|1992.52|1985.21|1985.21|1992.56|1992.56|1985.21|1985.21|0
1620720300000|2021-05-11 08:05:00|1985.2|1985.2|1984.89|1984.89|1985.31|1985.31|1983.18|1983.18|0
1620720600000|2021-05-11 08:10:00|1985|1985|1984.73|1984.73|1985.29|1985.29|1984.39|1984.39|0
1620720900000|2021-05-11 08:15:00|1984.84|1984.84|1985.06|1985.06|1985.08|1985.08|1982.86|1982.86|0
1620721200000|2021-05-11 08:20:00|1985.69|1985.69|1988.92|1988.92|1989.49|1989.49|1985.51|1985.51|0
1620721500000|2021-05-11 08:25:00|1988.83|1988.83|1993.89|1993.89|1993.89|1993.89|1988.83|1988.83|0
1620721800000|2021-05-11 08:30:00|1993.78|1993.78|1990.03|1990.03|1994|1994|1990.03|1990.03|0
1620722100000|2021-05-11 08:35:00|1990.13|1990.13|1990.33|1990.33|1990.73|1990.73|1989.31|1989.31|0
1620722400000|2021-05-11 08:40:00|1990.66|1990.66|1990.49|1990.49|1991.45|1991.45|1990.2|1990.2|0
1620722700000|2021-05-11 08:45:00|1990.52|1990.52|1992.36|1992.36|1992.96|1992.96|1990.36|1990.36|0
1620723000000|2021-05-11 08:50:00|1992.46|1992.46|1989.5|1989.5|1992.85|1992.85|1989.5|1989.5|0
1620723300000|2021-05-11 08:55:00|1989.53|1989.53|1987.47|1987.47|1989.61|1989.61|1987.47|1987.47|0
1620723600000|2021-05-11 09:00:00|1987.53|1987.53|1988.77|1988.77|1988.77|1988.77|1987.43|1987.43|0
1620723900000|2021-05-11 09:05:00|1988.48|1988.48|1992.29|1992.29|1992.57|1992.57|1988.48|1988.48|0
1620724200000|2021-05-11 09:10:00|1992.26|1992.26|1990.32|1990.32|1992.26|1992.26|1990.32|1990.32|0
1620724500000|2021-05-11 09:15:00|1989.99|1989.99|1989.02|1989.02|1989.99|1989.99|1987.71|1987.71|0
1620724800000|2021-05-11 09:20:00|1989.13|1989.13|1985.44|1985.44|1989.13|1989.13|1985.44|1985.44|0
1620725100000|2021-05-11 09:25:00|1985.33|1985.33|1984.8|1984.8|1985.78|1985.78|1984.2|1984.2|0
1620725400000|2021-05-11 09:30:00|1984.68|1984.68|1985.51|1985.51|1985.58|1985.58|1983.96|1983.96|0
1620725700000|2021-05-11 09:35:00|1985.39|1985.39|1985.39|1985.39|1986.93|1986.93|1985.13|1985.13|0
1620726000000|2021-05-11 09:40:00|1985.28|1985.28|1984.36|1984.36|1985.4|1985.4|1984.35|1984.35|0
1620726300000|2021-05-11 09:45:00|1984.32|1984.32|1981.72|1981.72|1984.38|1984.38|1981.61|1981.61|0
1620726600000|2021-05-11 09:50:00|1981.77|1981.77|1983.11|1983.11|1983.11|1983.11|1981.71|1981.71|0
1620726900000|2021-05-11 09:55:00|1982.93|1982.93|1981.58|1981.58|1983.44|1983.44|1981.46|1981.46|0
1620727200000|2021-05-11 10:00:00|1981.67|1981.67|1980.33|1980.33|1982.43|1982.43|1980.33|1980.33|0
1620727500000|2021-05-11 10:05:00|1980.27|1980.27|1979.43|1979.43|1980.27|1980.27|1979.05|1979.05|0
1620727800000|2021-05-11 10:10:00|1979.4|1979.4|1978.63|1978.63|1979.4|1979.4|1978.06|1978.06|0
1620728100000|2021-05-11 10:15:00|1978.6|1978.6|1983.26|1983.26|1983.26|1983.26|1978.33|1978.33|0
1620728400000|2021-05-11 10:20:00|1983.12|1983.12|1983|1983|1984|1984|1983|1983|0
1620728700000|2021-05-11 10:25:00|1982.78|1982.78|1982.11|1982.11|1983.42|1983.42|1982.01|1982.01|0
1620729000000|2021-05-11 10:30:00|1982.01|1982.01|1982.36|1982.36|1982.81|1982.81|1981.68|1981.68|0
1620729300000|2021-05-11 10:35:00|1982.24|1982.24|1982.03|1982.03|1982.45|1982.45|1981.83|1981.83|0
1620729600000|2021-05-11 10:40:00|1982.06|1982.06|1980.36|1980.36|1982.37|1982.37|1980.23|1980.23|0
1620729900000|2021-05-11 10:45:00|1980.3|1980.3|1980.17|1980.17|1980.76|1980.76|1979.94|1979.94|0
1620730200000|2021-05-11 10:50:00|1980.14|1980.14|1983.33|1983.33|1983.33|1983.33|1980.02|1980.02|0
1620730500000|2021-05-11 10:55:00|1983.26|1983.26|1984.15|1984.15|1984.15|1984.15|1982.79|1982.79|0
1620730800000|2021-05-11 11:00:00|1984.18|1984.18|1984.17|1984.17|1984.82|1984.82|1983.8|1983.8|0
1620731100000|2021-05-11 11:05:00|1984.07|1984.07|1985.42|1985.42|1985.42|1985.42|1984.07|1984.07|0
1620731400000|2021-05-11 11:10:00|1985.52|1985.52|1985.74|1985.74|1986.12|1986.12|1985.31|1985.31|0
1620731700000|2021-05-11 11:15:00|1985.83|1985.83|1984.7|1984.7|1986.93|1986.93|1984.7|1984.7|0
1620732000000|2021-05-11 11:20:00|1984.68|1984.68|1984.82|1984.82|1984.82|1984.82|1983.73|1983.73|0
1620732300000|2021-05-11 11:25:00|1984.78|1984.78|1984.43|1984.43|1984.78|1984.78|1983.85|1983.85|0
1620732600000|2021-05-11 11:30:00|1984.4|1984.4|1983.46|1983.46|1984.43|1984.43|1983.46|1983.46|0
1620732900000|2021-05-11 11:35:00|1983.35|1983.35|1984.11|1984.11|1984.52|1984.52|1983.31|1983.31|0
1620733200000|2021-05-11 11:40:00|1984.23|1984.23|1983.97|1983.97|1984.43|1984.43|1983.92|1983.92|0
1620733500000|2021-05-11 11:45:00|1984|1984|1982.84|1982.84|1984.33|1984.33|1982.81|1982.81|0
1620733800000|2021-05-11 11:50:00|1982.81|1982.81|1980.67|1980.67|1983.28|1983.28|1980.67|1980.67|0
1620734100000|2021-05-11 11:55:00|1980.71|1980.71|1979.43|1979.43|1981.07|1981.07|1979.07|1979.07|0
1620734400000|2021-05-11 12:00:00|1979.32|1979.32|1979.58|1979.58|1979.6|1979.6|1978.47|1978.47|0
1620734700000|2021-05-11 12:05:00|1979.67|1979.67|1977.97|1977.97|1979.83|1979.83|1977.38|1977.38|0
1620735000000|2021-05-11 12:10:00|1977.85|1977.85|1977.85|1977.85|1978.22|1978.22|1977.13|1977.13|0
1620735300000|2021-05-11 12:15:00|1977.89|1977.89|1976.24|1976.24|1978.06|1978.06|1976.12|1976.12|0
1620735600000|2021-05-11 12:20:00|1976.21|1976.21|1974.14|1974.14|1976.21|1976.21|1974.03|1974.03|0
1620735900000|2021-05-11 12:25:00|1974.11|1974.11|1973.2|1973.2|1974.17|1974.17|1972.09|1972.09|0
1620736200000|2021-05-11 12:30:00|1973.23|1973.23|1974.9|1974.9|1975.05|1975.05|1972.72|1972.72|0
1620736500000|2021-05-11 12:35:00|1975|1975|1976.05|1976.05|1976.33|1976.33|1974.68|1974.68|0
1620736800000|2021-05-11 12:40:00|1976.16|1976.16|1973.93|1973.93|1976.16|1976.16|1973.58|1973.58|0
1620737100000|2021-05-11 12:45:00|1973.99|1973.99|1973.42|1973.42|1974.19|1974.19|1972.48|1972.48|0
1620737400000|2021-05-11 12:50:00|1973.54|1973.54|1973.87|1973.87|1973.9|1973.9|1973.3|1973.3|0
1620737700000|2021-05-11 12:55:00|1973.99|1973.99|1972.89|1972.89|1974.22|1974.22|1972.52|1972.52|0
1620738000000|2021-05-11 13:00:00|1972.77|1972.77|1972.62|1972.62|1972.99|1972.99|1972.11|1972.11|0
1620738300000|2021-05-11 13:05:00|1972.55|1972.55|1971.12|1971.12|1972.61|1972.61|1970.54|1970.54|0
1620738600000|2021-05-11 13:10:00|1970.96|1970.96|1969.56|1969.56|1971.2|1971.2|1969.42|1969.42|0
1620738900000|2021-05-11 13:15:00|1969.46|1969.46|1971.97|1971.97|1972.24|1972.24|1969.37|1969.37|0
1620739200000|2021-05-11 13:20:00|1971.91|1971.91|1971.25|1971.25|1972.29|1972.29|1971.11|1971.11|0
1620739500000|2021-05-11 13:25:00|1971.14|1971.14|1971.19|1971.19|1971.53|1971.53|1970.6|1970.6|0
1620739800000|2021-05-11 13:30:00|1971.13|1971.13|1971.41|1971.41|1972.71|1972.71|1970.74|1970.74|0
1620740100000|2021-05-11 13:35:00|1971.29|1971.29|1974.68|1974.68|1976.14|1976.14|1971.13|1971.13|0
1620740400000|2021-05-11 13:40:00|1974.65|1974.65|1979.55|1979.55|1979.61|1979.61|1973.44|1973.44|0
1620740700000|2021-05-11 13:45:00|1979.58|1979.58|1979.12|1979.12|1979.99|1979.99|1978.29|1978.29|0
1620741000000|2021-05-11 13:50:00|1979.04|1979.04|1978.76|1978.76|1979.61|1979.61|1977.57|1977.57|0
1620741300000|2021-05-11 13:55:00|1978.79|1978.79|1980.55|1980.55|1980.55|1980.55|1977.51|1977.51|0
1620741600000|2021-05-11 14:00:00|1980.6|1980.6|1980.47|1980.47|1981.05|1981.05|1979.45|1979.45|0
1620741900000|2021-05-11 14:05:00|1980.43|1980.43|1977.41|1977.41|1980.91|1980.91|1977.3|1977.3|0
1620742200000|2021-05-11 14:10:00|1977.44|1977.44|1978.98|1978.98|1978.98|1978.98|1976.97|1976.97|0
1620742500000|2021-05-11 14:15:00|1978.74|1978.74|1979.39|1979.39|1979.61|1979.61|1977.69|1977.69|0
1620742800000|2021-05-11 14:20:00|1979.45|1979.45|1981.65|1981.65|1982.42|1982.42|1979.45|1979.45|0
1620743100000|2021-05-11 14:25:00|1981.45|1981.45|1977.03|1977.03|1981.45|1981.45|1976.92|1976.92|0
1620743400000|2021-05-11 14:30:00|1976.95|1976.95|1976.42|1976.42|1977.12|1977.12|1975.97|1975.97|0
1620743700000|2021-05-11 14:35:00|1976.38|1976.38|1977.02|1977.02|1977.59|1977.59|1976.03|1976.03|0
1620744000000|2021-05-11 14:40:00|1976.9|1976.9|1980.37|1980.37|1980.9|1980.9|1976.75|1976.75|0
1620744300000|2021-05-11 14:45:00|1980.33|1980.33|1980.51|1980.51|1980.52|1980.52|1979.16|1979.16|0
1620744600000|2021-05-11 14:50:00|1980.68|1980.68|1983.02|1983.02|1983.02|1983.02|1980.68|1980.68|0
1620744900000|2021-05-11 14:55:00|1982.94|1982.94|1983.35|1983.35|1984.92|1984.92|1981.73|1981.73|0
1620745200000|2021-05-11 15:00:00|1983.23|1983.23|1984.17|1984.17|1985.38|1985.38|1983.03|1983.03|0
1620745500000|2021-05-11 15:05:00|1984.14|1984.14|1985.43|1985.43|1985.81|1985.81|1982.99|1982.99|0
1620745800000|2021-05-11 15:10:00|1985.5|1985.5|1986.6|1986.6|1986.6|1986.6|1984.22|1984.22|0
1620746100000|2021-05-11 15:15:00|1986.71|1986.71|1989.15|1989.15|1989.69|1989.69|1986.68|1986.68|0
1620746400000|2021-05-11 15:20:00|1989.17|1989.17|1989.19|1989.19|1989.94|1989.94|1988.37|1988.37|0
1620746700000|2021-05-11 15:25:00|1989.25|1989.25|1990.5|1990.5|1990.61|1990.61|1989.07|1989.07|0
1620803700000|2021-05-12 07:15:00|1980.35|1980.35|1983.4|1983.4|1984.03|1984.03|1979.69|1979.69|0
1620804000000|2021-05-12 07:20:00|1983.58|1983.58|1985.47|1985.47|1986.09|1986.09|1983.17|1983.17|0
1620804300000|2021-05-12 07:25:00|1985.53|1985.53|1983.14|1983.14|1986.08|1986.08|1982.9|1982.9|0
1620804600000|2021-05-12 07:30:00|1983.71|1983.71|1980.21|1980.21|1983.71|1983.71|1980.21|1980.21|0
1620804900000|2021-05-12 07:35:00|1980.1|1980.1|1977.77|1977.77|1980.86|1980.86|1976.04|1976.04|0
1620805200000|2021-05-12 07:40:00|1977.79|1977.79|1979.57|1979.57|1980.24|1980.24|1977.63|1977.63|0
1620805500000|2021-05-12 07:45:00|1979.79|1979.79|1982.26|1982.26|1984.88|1984.88|1979.79|1979.79|0
1620805800000|2021-05-12 07:50:00|1982.2|1982.2|1981.32|1981.32|1982.2|1982.2|1980.01|1980.01|0
1620806100000|2021-05-12 07:55:00|1981.35|1981.35|1978.67|1978.67|1981.98|1981.98|1978.34|1978.34|0
1620806400000|2021-05-12 08:00:00|1978.79|1978.79|1978.29|1978.29|1980.39|1980.39|1977.78|1977.78|0
1620806700000|2021-05-12 08:05:00|1978.23|1978.23|1977.1|1977.1|1978.47|1978.47|1976.26|1976.26|0
1620807000000|2021-05-12 08:10:00|1977.16|1977.16|1976.23|1976.23|1977.16|1977.16|1975.7|1975.7|0
1620807300000|2021-05-12 08:15:00|1976.05|1976.05|1975.22|1975.22|1976.05|1976.05|1974.3|1974.3|0
1620807600000|2021-05-12 08:20:00|1975.16|1975.16|1975.34|1975.34|1975.65|1975.65|1974.18|1974.18|0
1620807900000|2021-05-12 08:25:00|1975.45|1975.45|1978.41|1978.41|1979.16|1979.16|1974.78|1974.78|0
1620808200000|2021-05-12 08:30:00|1978.36|1978.36|1981.29|1981.29|1981.29|1981.29|1977.28|1977.28|0
1620808500000|2021-05-12 08:35:00|1981.31|1981.31|1980.41|1980.41|1981.52|1981.52|1980.34|1980.34|0
1620808800000|2021-05-12 08:40:00|1980.39|1980.39|1978.46|1978.46|1980.39|1980.39|1978.18|1978.18|0
1620809100000|2021-05-12 08:45:00|1978.21|1978.21|1977.22|1977.22|1978.52|1978.52|1976.97|1976.97|0
1620809400000|2021-05-12 08:50:00|1977.16|1977.16|1976.08|1976.08|1977.45|1977.45|1975.35|1975.35|0
1620809700000|2021-05-12 08:55:00|1976.05|1976.05|1976.97|1976.97|1977.03|1977.03|1975.99|1975.99|0
1620810000000|2021-05-12 09:00:00|1977.08|1977.08|1978.25|1978.25|1978.9|1978.9|1977.05|1977.05|0
1620810300000|2021-05-12 09:05:00|1978.19|1978.19|1977.53|1977.53|1978.86|1978.86|1977.26|1977.26|0
1620810600000|2021-05-12 09:10:00|1977.56|1977.56|1980.46|1980.46|1980.58|1980.58|1977.42|1977.42|0
1620810900000|2021-05-12 09:15:00|1980.57|1980.57|1979.49|1979.49|1981.05|1981.05|1979.49|1979.49|0
1620811200000|2021-05-12 09:20:00|1979.55|1979.55|1979.58|1979.58|1980.67|1980.67|1979.47|1979.47|0
1620811500000|2021-05-12 09:25:00|1979.47|1979.47|1980.33|1980.33|1980.7|1980.7|1979.31|1979.31|0
1620811800000|2021-05-12 09:30:00|1980.27|1980.27|1979.24|1979.24|1980.49|1980.49|1979.24|1979.24|0
1620812100000|2021-05-12 09:35:00|1979.17|1979.17|1979.27|1979.27|1979.62|1979.62|1977.71|1977.71|0
1620812400000|2021-05-12 09:40:00|1979.49|1979.49|1980.05|1980.05|1980.21|1980.21|1978.81|1978.81|0
1620812700000|2021-05-12 09:45:00|1980.11|1980.11|1981.5|1981.5|1981.5|1981.5|1980.11|1980.11|0
1620813000000|2021-05-12 09:50:00|1981.47|1981.47|1981.05|1981.05|1981.58|1981.58|1981.05|1981.05|0
1620813300000|2021-05-12 09:55:00|1980.97|1980.97|1980.34|1980.34|1981.26|1981.26|1980.27|1980.27|0
1620813600000|2021-05-12 10:00:00|1980.39|1980.39|1979.71|1979.71|1980.39|1980.39|1978.92|1978.92|0
1620813900000|2021-05-12 10:05:00|1979.9|1979.9|1979.75|1979.75|1979.97|1979.97|1978.4|1978.4|0
1620814200000|2021-05-12 10:10:00|1979.46|1979.46|1979.72|1979.72|1979.83|1979.83|1978.88|1978.88|0
1620814500000|2021-05-12 10:15:00|1979.63|1979.63|1982.08|1982.08|1982.08|1982.08|1979.5|1979.5|0
1620814800000|2021-05-12 10:20:00|1982.1|1982.1|1983.34|1983.34|1983.58|1983.58|1981.9|1981.9|0
1620815100000|2021-05-12 10:25:00|1983.38|1983.38|1984.06|1984.06|1984.06|1984.06|1983.25|1983.25|0
1620815400000|2021-05-12 10:30:00|1984|1984|1984.49|1984.49|1985.08|1985.08|1984|1984|0
1620815700000|2021-05-12 10:35:00|1984.43|1984.43|1982.79|1982.79|1984.58|1984.58|1982.79|1982.79|0
1620816000000|2021-05-12 10:40:00|1982.32|1982.32|1980.95|1980.95|1982.56|1982.56|1980.91|1980.91|0
1620816300000|2021-05-12 10:45:00|1980.97|1980.97|1981.43|1981.43|1981.43|1981.43|1980.25|1980.25|0
1620816600000|2021-05-12 10:50:00|1981.46|1981.46|1977.83|1977.83|1981.57|1981.57|1977.83|1977.83|0
1620816900000|2021-05-12 10:55:00|1977.71|1977.71|1973.59|1973.59|1977.83|1977.83|1973.59|1973.59|0
1620817200000|2021-05-12 11:00:00|1973.51|1973.51|1973.03|1973.03|1974|1974|1972.73|1972.73|0
1620817500000|2021-05-12 11:05:00|1973.22|1973.22|1972.99|1972.99|1973.36|1973.36|1972.52|1972.52|0
1620817800000|2021-05-12 11:10:00|1973.17|1973.17|1973.05|1973.05|1973.21|1973.21|1972.15|1972.15|0
1620818100000|2021-05-12 11:15:00|1973.16|1973.16|1972.78|1972.78|1973.76|1973.76|1971.92|1971.92|0
1620818400000|2021-05-12 11:20:00|1973|1973|1973.43|1973.43|1973.94|1973.94|1972.72|1972.72|0
1620818700000|2021-05-12 11:25:00|1973.55|1973.55|1974.78|1974.78|1974.8|1974.8|1973.55|1973.55|0
1620819000000|2021-05-12 11:30:00|1974.87|1974.87|1975.63|1975.63|1975.95|1975.95|1974.74|1974.74|0
1620819300000|2021-05-12 11:35:00|1975.72|1975.72|1976.46|1976.46|1976.72|1976.72|1975.72|1975.72|0
1620819600000|2021-05-12 11:40:00|1976.51|1976.51|1976.82|1976.82|1977.13|1977.13|1976.48|1976.48|0
1620819900000|2021-05-12 11:45:00|1976.86|1976.86|1977.54|1977.54|1977.75|1977.75|1976.85|1976.85|0
1620820200000|2021-05-12 11:50:00|1977.56|1977.56|1978.34|1978.34|1978.73|1978.73|1977.52|1977.52|0
1620820500000|2021-05-12 11:55:00|1978.3|1978.3|1977.21|1977.21|1979.04|1979.04|1977.16|1977.16|0
1620820800000|2021-05-12 12:00:00|1977.26|1977.26|1977.43|1977.43|1977.81|1977.81|1977.03|1977.03|0
1620821100000|2021-05-12 12:05:00|1977.25|1977.25|1975.52|1975.52|1977.25|1977.25|1975.35|1975.35|0
1620821400000|2021-05-12 12:10:00|1975.74|1975.74|1977.87|1977.87|1977.92|1977.92|1975.63|1975.63|0
1620821700000|2021-05-12 12:15:00|1977.7|1977.7|1977.43|1977.43|1977.86|1977.86|1977.16|1977.16|0
1620822000000|2021-05-12 12:20:00|1977.37|1977.37|1978.5|1978.5|1978.86|1978.86|1977.29|1977.29|0
1620822300000|2021-05-12 12:25:00|1978.54|1978.54|1978.68|1978.68|1979.41|1979.41|1978.49|1978.49|0
1620822600000|2021-05-12 12:30:00|1978.51|1978.51|1968.98|1968.98|1978.51|1978.51|1967.21|1967.21|0
1620822900000|2021-05-12 12:35:00|1968.57|1968.57|1970.68|1970.68|1972.68|1972.68|1968.57|1968.57|0
1620823200000|2021-05-12 12:40:00|1970.71|1970.71|1971.67|1971.67|1971.72|1971.72|1968.93|1968.93|0
1620823500000|2021-05-12 12:45:00|1971.73|1971.73|1971.52|1971.52|1972.78|1972.78|1971.24|1971.24|0
1620823800000|2021-05-12 12:50:00|1971.49|1971.49|1972.81|1972.81|1973.14|1973.14|1971.06|1971.06|0
1620824100000|2021-05-12 12:55:00|1972.78|1972.78|1971.9|1971.9|1972.78|1972.78|1970.11|1970.11|0
1620824400000|2021-05-12 13:00:00|1971.84|1971.84|1973.35|1973.35|1973.78|1973.78|1971.13|1971.13|0
1620824700000|2021-05-12 13:05:00|1973.36|1973.36|1971.3|1971.3|1973.73|1973.73|1971.29|1971.29|0
1620825000000|2021-05-12 13:10:00|1971.18|1971.18|1969.45|1969.45|1971.18|1971.18|1969.21|1969.21|0
1620825300000|2021-05-12 13:15:00|1969.54|1969.54|1968.83|1968.83|1969.68|1969.68|1968.53|1968.53|0
1620825600000|2021-05-12 13:20:00|1968.86|1968.86|1966.47|1966.47|1968.86|1968.86|1965.44|1965.44|0
1620825900000|2021-05-12 13:25:00|1966.58|1966.58|1968.24|1968.24|1968.89|1968.89|1966.13|1966.13|0
1620826200000|2021-05-12 13:30:00|1968.18|1968.18|1969.44|1969.44|1970.01|1970.01|1967.4|1967.4|0
1620826500000|2021-05-12 13:35:00|1969.55|1969.55|1970.36|1970.36|1971.68|1971.68|1968.8|1968.8|0
1620826800000|2021-05-12 13:40:00|1970.4|1970.4|1968.25|1968.25|1970.4|1970.4|1967.48|1967.48|0
1620827100000|2021-05-12 13:45:00|1968.17|1968.17|1968.69|1968.69|1968.94|1968.94|1967.57|1967.57|0
1620827400000|2021-05-12 13:50:00|1968.42|1968.42|1967.27|1967.27|1968.66|1968.66|1967.27|1967.27|0
1620827700000|2021-05-12 13:55:00|1967.18|1967.18|1966.42|1966.42|1967.74|1967.74|1965.52|1965.52|0
1620828000000|2021-05-12 14:00:00|1966.45|1966.45|1960.44|1960.44|1966.45|1966.45|1960.27|1960.27|0
1620828300000|2021-05-12 14:05:00|1960.41|1960.41|1957.79|1957.79|1961.13|1961.13|1957.55|1957.55|0
1620828600000|2021-05-12 14:10:00|1957.73|1957.73|1959.74|1959.74|1960.1|1960.1|1957.73|1957.73|0
1620828900000|2021-05-12 14:15:00|1959.57|1959.57|1959.09|1959.09|1960.11|1960.11|1957.81|1957.81|0
1620829200000|2021-05-12 14:20:00|1959.07|1959.07|1959.71|1959.71|1959.71|1959.71|1958.68|1958.68|0
1620829500000|2021-05-12 14:25:00|1959.65|1959.65|1958.52|1958.52|1960.95|1960.95|1958.22|1958.22|0
1620829800000|2021-05-12 14:30:00|1958.57|1958.57|1954.99|1954.99|1959.24|1959.24|1954.84|1954.84|0
1620830100000|2021-05-12 14:35:00|1955.1|1955.1|1955.54|1955.54|1955.74|1955.74|1954.48|1954.48|0
1620830400000|2021-05-12 14:40:00|1955.36|1955.36|1952.73|1952.73|1955.36|1955.36|1951.47|1951.47|0
1620830700000|2021-05-12 14:45:00|1952.67|1952.67|1950.56|1950.56|1953.12|1953.12|1950.52|1950.52|0
1620831000000|2021-05-12 14:50:00|1950.45|1950.45|1950.62|1950.62|1950.62|1950.62|1949.52|1949.52|0
1620831300000|2021-05-12 14:55:00|1950.56|1950.56|1948.24|1948.24|1950.99|1950.99|1948.05|1948.05|0
1620831600000|2021-05-12 15:00:00|1948.34|1948.34|1950.5|1950.5|1950.65|1950.65|1948.17|1948.17|0
1620831900000|2021-05-12 15:05:00|1950.48|1950.48|1948.97|1948.97|1950.92|1950.92|1948.56|1948.56|0
1620832200000|2021-05-12 15:10:00|1949.03|1949.03|1950.6|1950.6|1950.6|1950.6|1948.44|1948.44|0
1620832500000|2021-05-12 15:15:00|1950.72|1950.72|1951.51|1951.51|1952.09|1952.09|1950.58|1950.58|0
1620832800000|2021-05-12 15:20:00|1951.62|1951.62|1951.28|1951.28|1951.8|1951.8|1950.34|1950.34|0
1620833100000|2021-05-12 15:25:00|1951.17|1951.17|1949.38|1949.38|1951.28|1951.28|1948.16|1948.16|0
1620890100000|2021-05-13 07:15:00|1933.98|1933.98|1934.49|1934.49|1936.21|1936.21|1933.27|1933.27|0
1620890400000|2021-05-13 07:20:00|1934.28|1934.28|1932.05|1932.05|1934.59|1934.59|1930.97|1930.97|0
1620890700000|2021-05-13 07:25:00|1932.13|1932.13|1931.79|1931.79|1932.37|1932.37|1930.89|1930.89|0
1620891000000|2021-05-13 07:30:00|1931.68|1931.68|1927.97|1927.97|1931.68|1931.68|1927.97|1927.97|0
1620891300000|2021-05-13 07:35:00|1927.89|1927.89|1920.81|1920.81|1927.89|1927.89|1920.81|1920.81|0
1620891600000|2021-05-13 07:40:00|1920.63|1920.63|1918.75|1918.75|1921.2|1921.2|1918.56|1918.56|0
1620891900000|2021-05-13 07:45:00|1918.88|1918.88|1917.3|1917.3|1920.07|1920.07|1917.27|1917.27|0
1620892200000|2021-05-13 07:50:00|1917.77|1917.77|1914.99|1914.99|1917.91|1917.91|1914.81|1914.81|0
1620892500000|2021-05-13 07:55:00|1914.94|1914.94|1914.91|1914.91|1915.95|1915.95|1914.5|1914.5|0
1620892800000|2021-05-13 08:00:00|1914.7|1914.7|1911.9|1911.9|1914.94|1914.94|1909.85|1909.85|0
1620893100000|2021-05-13 08:05:00|1912.31|1912.31|1917.86|1917.86|1918.29|1918.29|1912.31|1912.31|0
1620893400000|2021-05-13 08:10:00|1917.69|1917.69|1916.69|1916.69|1917.95|1917.95|1915.38|1915.38|0
1620893700000|2021-05-13 08:15:00|1916.8|1916.8|1918.3|1918.3|1918.93|1918.93|1916.5|1916.5|0
1620894000000|2021-05-13 08:20:00|1918.36|1918.36|1921.99|1921.99|1921.99|1921.99|1918.29|1918.29|0
1620894300000|2021-05-13 08:25:00|1922.15|1922.15|1920.38|1920.38|1922.2|1922.2|1919.91|1919.91|0
1620894600000|2021-05-13 08:30:00|1920.45|1920.45|1918.77|1918.77|1920.74|1920.74|1917.54|1917.54|0
1620894900000|2021-05-13 08:35:00|1918.71|1918.71|1920.3|1920.3|1921.21|1921.21|1918.25|1918.25|0
1620895200000|2021-05-13 08:40:00|1920.31|1920.31|1921.44|1921.44|1921.44|1921.44|1919.97|1919.97|0
1620895500000|2021-05-13 08:45:00|1921.55|1921.55|1921.88|1921.88|1922.11|1922.11|1921.55|1921.55|0
1620895800000|2021-05-13 08:50:00|1921.82|1921.82|1921.71|1921.71|1921.99|1921.99|1921.71|1921.71|0
1620896100000|2021-05-13 08:55:00|1921.83|1921.83|1921.41|1921.41|1922.07|1922.07|1921.41|1921.41|0
1620896400000|2021-05-13 09:00:00|1921.51|1921.51|1921.65|1921.65|1921.86|1921.86|1921.51|1921.51|0
1620896700000|2021-05-13 09:05:00|1921.59|1921.59|1921.66|1921.66|1921.66|1921.66|1921.59|1921.59|0
1620897000000|2021-05-13 09:10:00|1921.56|1921.56|1921.45|1921.45|1921.56|1921.56|1921.45|1921.45|0
1620897300000|2021-05-13 09:15:00|1921.78|1921.78|1921.32|1921.32|1921.78|1921.78|1921.32|1921.32|0
1620897600000|2021-05-13 09:20:00|1921.5|1921.5|1921.56|1921.56|1921.56|1921.56|1921.41|1921.41|0
1620897900000|2021-05-13 09:25:00|1921.11|1921.11|1921.12|1921.12|1921.22|1921.22|1921.11|1921.11|0
1620898200000|2021-05-13 09:30:00|1921.07|1921.07|1921.09|1921.09|1921.09|1921.09|1921.07|1921.07|0
1620898500000|2021-05-13 09:35:00|1921.07|1921.07|1921.15|1921.15|1921.15|1921.15|1921.07|1921.07|0
1620898800000|2021-05-13 09:40:00|1921.2|1921.2|1920.29|1920.29|1921.2|1921.2|1920.29|1920.29|0
1620899100000|2021-05-13 09:45:00|1920.38|1920.38|1920.38|1920.38|1920.38|1920.38|1920.32|1920.32|0
1620899400000|2021-05-13 09:50:00|1920.36|1920.36|1921.01|1921.01|1921.01|1921.01|1920.36|1920.36|0
1620899700000|2021-05-13 09:55:00|1920.89|1920.89|1920.99|1920.99|1921.06|1921.06|1920.89|1920.89|0
1620900000000|2021-05-13 10:00:00|1920.87|1920.87|1921.29|1921.29|1921.29|1921.29|1920.87|1920.87|0
1620900300000|2021-05-13 10:05:00|1921.26|1921.26|1920.39|1920.39|1921.26|1921.26|1920.39|1920.39|0
1620900600000|2021-05-13 10:10:00|1920.55|1920.55|1920.77|1920.77|1920.77|1920.77|1920.55|1920.55|0
1620900900000|2021-05-13 10:15:00|1920.73|1920.73|1920.38|1920.38|1920.73|1920.73|1920.38|1920.38|0
1620901200000|2021-05-13 10:20:00|1920.34|1920.34|1920.82|1920.82|1921.01|1921.01|1920.34|1920.34|0
1620901500000|2021-05-13 10:25:00|1920.74|1920.74|1920.74|1920.74|1920.74|1920.74|1920.45|1920.45|0
1620901800000|2021-05-13 10:30:00|1920.92|1920.92|1921.16|1921.16|1921.26|1921.26|1920.87|1920.87|0
1620902100000|2021-05-13 10:35:00|1921.27|1921.27|1921.38|1921.38|1921.56|1921.56|1921.21|1921.21|0
1620902400000|2021-05-13 10:40:00|1921.3|1921.3|1921.36|1921.36|1921.72|1921.72|1921.19|1921.19|0
1620902700000|2021-05-13 10:45:00|1921.39|1921.39|1921.54|1921.54|1921.54|1921.54|1921.23|1921.23|0
1620903000000|2021-05-13 10:50:00|1921.64|1921.64|1921.91|1921.91|1921.91|1921.91|1921.61|1921.61|0
1620903300000|2021-05-13 10:55:00|1921.97|1921.97|1934.93|1934.93|1934.93|1934.93|1921.97|1921.97|0
1620903600000|2021-05-13 11:00:00|1934.81|1934.81|1934.81|1934.81|1934.81|1934.81|1934.81|1934.81|0
1620903900000|2021-05-13 11:05:00|1934.93|1934.93|1934.88|1934.88|1935.08|1935.08|1934.79|1934.79|0
1620904200000|2021-05-13 11:10:00|1935.06|1935.06|1935.33|1935.33|1935.71|1935.71|1935.06|1935.06|0
1620904500000|2021-05-13 11:15:00|1935.27|1935.27|1935.6|1935.6|1935.62|1935.62|1935.27|1935.27|0
1620904800000|2021-05-13 11:20:00|1935.41|1935.41|1935.24|1935.24|1935.5|1935.5|1935.24|1935.24|0
1620905100000|2021-05-13 11:25:00|1935.13|1935.13|1935.3|1935.3|1935.3|1935.3|1935.13|1935.13|0
1620905400000|2021-05-13 11:30:00|1935.21|1935.21|1940.8|1940.8|1940.8|1940.8|1935.17|1935.17|0
1620905700000|2021-05-13 11:35:00|1940.86|1940.86|1941.24|1941.24|1941.48|1941.48|1940.6|1940.6|0
1620906000000|2021-05-13 11:40:00|1941.46|1941.46|1941.7|1941.7|1942.08|1942.08|1941.14|1941.14|0
1620906300000|2021-05-13 11:45:00|1941.79|1941.79|1941.1|1941.1|1941.79|1941.79|1941.01|1941.01|0
1620906600000|2021-05-13 11:50:00|1941.26|1941.26|1940.53|1940.53|1941.37|1941.37|1940.44|1940.44|0
1620906900000|2021-05-13 11:55:00|1940.64|1940.64|1940.29|1940.29|1941.54|1941.54|1940.29|1940.29|0
1620907200000|2021-05-13 12:00:00|1940.25|1940.25|1941.51|1941.51|1941.97|1941.97|1940.25|1940.25|0
1620907500000|2021-05-13 12:05:00|1941.73|1941.73|1942.27|1942.27|1943.53|1943.53|1941.73|1941.73|0
1620907800000|2021-05-13 12:10:00|1942.24|1942.24|1943.08|1943.08|1943.19|1943.19|1941.93|1941.93|0
1620908100000|2021-05-13 12:15:00|1943.13|1943.13|1944.36|1944.36|1944.59|1944.59|1943.13|1943.13|0
1620908400000|2021-05-13 12:20:00|1944.31|1944.31|1945.02|1945.02|1945.68|1945.68|1944.07|1944.07|0
1620908700000|2021-05-13 12:25:00|1944.92|1944.92|1946.09|1946.09|1946.26|1946.26|1944.92|1944.92|0
1620909000000|2021-05-13 12:30:00|1945.97|1945.97|1945.48|1945.48|1947.33|1947.33|1945.39|1945.39|0
1620909300000|2021-05-13 12:35:00|1945.36|1945.36|1945.35|1945.35|1946.21|1946.21|1945.14|1945.14|0
1620909600000|2021-05-13 12:40:00|1945.42|1945.42|1944.64|1944.64|1945.56|1945.56|1944.63|1944.63|0
1620909900000|2021-05-13 12:45:00|1944.77|1944.77|1944.45|1944.45|1945.31|1945.31|1944.25|1944.25|0
1620910200000|2021-05-13 12:50:00|1944.31|1944.31|1944.61|1944.61|1944.99|1944.99|1944.01|1944.01|0
1620910500000|2021-05-13 12:55:00|1944.68|1944.68|1946.18|1946.18|1946.29|1946.29|1944.61|1944.61|0
1620910800000|2021-05-13 13:00:00|1946.29|1946.29|1947.11|1947.11|1947.42|1947.42|1946.29|1946.29|0
1620911100000|2021-05-13 13:05:00|1947.21|1947.21|1948.51|1948.51|1948.83|1948.83|1946.93|1946.93|0
1620911400000|2021-05-13 13:10:00|1948.63|1948.63|1949.43|1949.43|1950.03|1950.03|1948.63|1948.63|0
1620911700000|2021-05-13 13:15:00|1949.55|1949.55|1949.03|1949.03|1949.55|1949.55|1948.71|1948.71|0
1620912000000|2021-05-13 13:20:00|1949.14|1949.14|1950.98|1950.98|1951|1951|1949.02|1949.02|0
1620912300000|2021-05-13 13:25:00|1951.04|1951.04|1953.8|1953.8|1953.96|1953.96|1951.04|1951.04|0
1620912600000|2021-05-13 13:30:00|1953.85|1953.85|1954.91|1954.91|1956.55|1956.55|1953.47|1953.47|0
1620912900000|2021-05-13 13:35:00|1954.94|1954.94|1955.31|1955.31|1959.15|1959.15|1954.94|1954.94|0
1620913200000|2021-05-13 13:40:00|1955.19|1955.19|1953.56|1953.56|1956.24|1956.24|1953.56|1953.56|0
1620913500000|2021-05-13 13:45:00|1953.67|1953.67|1949.66|1949.66|1954.63|1954.63|1949.66|1949.66|0
1620913800000|2021-05-13 13:50:00|1949.6|1949.6|1951.27|1951.27|1951.27|1951.27|1948.83|1948.83|0
1620914100000|2021-05-13 13:55:00|1951.2|1951.2|1953.55|1953.55|1953.55|1953.55|1951.2|1951.2|0
1620914400000|2021-05-13 14:00:00|1953.68|1953.68|1956.19|1956.19|1957.17|1957.17|1953.68|1953.68|0
1620914700000|2021-05-13 14:05:00|1956.14|1956.14|1952.83|1952.83|1956.14|1956.14|1952.83|1952.83|0
1620915000000|2021-05-13 14:10:00|1952.85|1952.85|1954.55|1954.55|1955.1|1955.1|1952.85|1952.85|0
1620915300000|2021-05-13 14:15:00|1954.57|1954.57|1953.67|1953.67|1954.83|1954.83|1953.5|1953.5|0
1620915600000|2021-05-13 14:20:00|1953.58|1953.58|1954.86|1954.86|1954.95|1954.95|1952.88|1952.88|0
1620915900000|2021-05-13 14:25:00|1954.97|1954.97|1952.96|1952.96|1955.45|1955.45|1952.6|1952.6|0
1620916200000|2021-05-13 14:30:00|1952.98|1952.98|1952.34|1952.34|1953.25|1953.25|1952.22|1952.22|0
1620916500000|2021-05-13 14:35:00|1952.46|1952.46|1952.43|1952.43|1952.63|1952.63|1951.52|1951.52|0
1620916800000|2021-05-13 14:40:00|1952.31|1952.31|1953.93|1953.93|1953.93|1953.93|1952.05|1952.05|0
1620917100000|2021-05-13 14:45:00|1953.89|1953.89|1956.93|1956.93|1957.15|1957.15|1953.27|1953.27|0
1620917400000|2021-05-13 14:50:00|1957.04|1957.04|1956.34|1956.34|1958.02|1958.02|1956.23|1956.23|0
1620917700000|2021-05-13 14:55:00|1956.16|1956.16|1957.36|1957.36|1957.84|1957.84|1956.16|1956.16|0
1620918000000|2021-05-13 15:00:00|1957.4|1957.4|1956.75|1956.75|1957.74|1957.74|1956.16|1956.16|0
1620918300000|2021-05-13 15:05:00|1956.73|1956.73|1956.34|1956.34|1956.73|1956.73|1955.86|1955.86|0
1620918600000|2021-05-13 15:10:00|1956.04|1956.04|1953.88|1953.88|1956.05|1956.05|1953.88|1953.88|0
1620918900000|2021-05-13 15:15:00|1953.79|1953.79|1953.83|1953.83|1954.96|1954.96|1953.38|1953.38|0
1620919200000|2021-05-13 15:20:00|1953.94|1953.94|1953.92|1953.92|1954.83|1954.83|1953.35|1953.35|0
1620919500000|2021-05-13 15:25:00|1953.9|1953.9|1952.45|1952.45|1953.9|1953.9|1951.77|1951.77|0
1620976500000|2021-05-14 07:15:00|1974.68|1974.68|1975.54|1975.54|1976.65|1976.65|1974.02|1974.02|0
1620976800000|2021-05-14 07:20:00|1975.48|1975.48|1971.22|1971.22|1976.23|1976.23|1970.33|1970.33|0
1620977100000|2021-05-14 07:25:00|1971.11|1971.11|1971.6|1971.6|1972.38|1972.38|1967.98|1967.98|0
1620977400000|2021-05-14 07:30:00|1971.79|1971.79|1972.38|1972.38|1972.54|1972.54|1969.46|1969.46|0
1620977700000|2021-05-14 07:35:00|1972.24|1972.24|1970.94|1970.94|1973.32|1973.32|1970.69|1970.69|0
1620978000000|2021-05-14 07:40:00|1970.88|1970.88|1970.42|1970.42|1971.08|1971.08|1969.66|1969.66|0
1620978300000|2021-05-14 07:45:00|1970.12|1970.12|1969.78|1969.78|1970.48|1970.48|1968.27|1968.27|0
1620978600000|2021-05-14 07:50:00|1969.67|1969.67|1967.41|1967.41|1969.67|1969.67|1967.35|1967.35|0
1620978900000|2021-05-14 07:55:00|1967.19|1967.19|1967.04|1967.04|1967.75|1967.75|1966.46|1966.46|0
1620979200000|2021-05-14 08:00:00|1967.32|1967.32|1970.73|1970.73|1970.79|1970.79|1967.32|1967.32|0
1620979500000|2021-05-14 08:05:00|1970.86|1970.86|1971.46|1971.46|1972.29|1972.29|1970.86|1970.86|0
1620979800000|2021-05-14 08:10:00|1971.35|1971.35|1970.33|1970.33|1971.45|1971.45|1970.33|1970.33|0
1620980100000|2021-05-14 08:15:00|1970.29|1970.29|1969.49|1969.49|1970.91|1970.91|1969.49|1969.49|0
1620980400000|2021-05-14 08:20:00|1969.38|1969.38|1969.9|1969.9|1971.5|1971.5|1969.24|1969.24|0
1620980700000|2021-05-14 08:25:00|1969.78|1969.78|1971.37|1971.37|1971.37|1971.37|1969.2|1969.2|0
1620981000000|2021-05-14 08:30:00|1971.43|1971.43|1968.27|1968.27|1971.56|1971.56|1968.06|1968.06|0
1620981300000|2021-05-14 08:35:00|1968.39|1968.39|1967.99|1967.99|1968.85|1968.85|1967.99|1967.99|0
1620981600000|2021-05-14 08:40:00|1968.01|1968.01|1969.67|1969.67|1970.79|1970.79|1968.01|1968.01|0
1620981900000|2021-05-14 08:45:00|1969.44|1969.44|1971.16|1971.16|1971.16|1971.16|1969.3|1969.3|0
1620982200000|2021-05-14 08:50:00|1971.13|1971.13|1969.76|1969.76|1971.84|1971.84|1969.76|1969.76|0
1620982500000|2021-05-14 08:55:00|1969.65|1969.65|1970.89|1970.89|1971.64|1971.64|1969.65|1969.65|0
1620982800000|2021-05-14 09:00:00|1970.95|1970.95|1970.96|1970.96|1972.18|1972.18|1970.9|1970.9|0
1620983100000|2021-05-14 09:05:00|1971.1|1971.1|1971.28|1971.28|1971.85|1971.85|1969.88|1969.88|0
1620983400000|2021-05-14 09:10:00|1971.4|1971.4|1971.83|1971.83|1971.83|1971.83|1970.35|1970.35|0
1620983700000|2021-05-14 09:15:00|1971.5|1971.5|1972.05|1972.05|1973.16|1973.16|1971.5|1971.5|0
1620984000000|2021-05-14 09:20:00|1972.03|1972.03|1972.01|1972.01|1972.53|1972.53|1971.73|1971.73|0
1620984300000|2021-05-14 09:25:00|1972.43|1972.43|1972.39|1972.39|1973.28|1973.28|1972.26|1972.26|0
1620984600000|2021-05-14 09:30:00|1971.92|1971.92|1970.46|1970.46|1972.69|1972.69|1970.46|1970.46|0
1620984900000|2021-05-14 09:35:00|1970.37|1970.37|1968.82|1968.82|1970.37|1970.37|1968.6|1968.6|0
1620985200000|2021-05-14 09:40:00|1968.58|1968.58|1968.36|1968.36|1968.63|1968.63|1967.84|1967.84|0
1620985500000|2021-05-14 09:45:00|1968.43|1968.43|1969.26|1969.26|1969.56|1969.56|1968.43|1968.43|0
1620985800000|2021-05-14 09:50:00|1969.38|1969.38|1970.21|1970.21|1970.61|1970.61|1969.2|1969.2|0
1620986100000|2021-05-14 09:55:00|1970.26|1970.26|1971.44|1971.44|1972.36|1972.36|1970.26|1970.26|0
1620986400000|2021-05-14 10:00:00|1971.41|1971.41|1974.38|1974.38|1974.64|1974.64|1971.26|1971.26|0
1620986700000|2021-05-14 10:05:00|1974.45|1974.45|1977.06|1977.06|1977.29|1977.29|1974.45|1974.45|0
1620987000000|2021-05-14 10:10:00|1977.17|1977.17|1976.17|1976.17|1977.3|1977.3|1976.04|1976.04|0
1620987300000|2021-05-14 10:15:00|1976.23|1976.23|1976.15|1976.15|1976.23|1976.23|1975.36|1975.36|0
1620987600000|2021-05-14 10:20:00|1976.26|1976.26|1975.91|1975.91|1976.33|1976.33|1975.37|1975.37|0
1620987900000|2021-05-14 10:25:00|1976.03|1976.03|1975.85|1975.85|1976.61|1976.61|1975.71|1975.71|0
1620988200000|2021-05-14 10:30:00|1975.91|1975.91|1974.68|1974.68|1976.4|1976.4|1974.68|1974.68|0
1620988500000|2021-05-14 10:35:00|1974.76|1974.76|1973.11|1973.11|1974.76|1974.76|1973.07|1973.07|0
1620988800000|2021-05-14 10:40:00|1972.87|1972.87|1971.69|1971.69|1972.87|1972.87|1971.69|1971.69|0
1620989100000|2021-05-14 10:45:00|1971.8|1971.8|1972.12|1972.12|1972.48|1972.48|1971.41|1971.41|0
1620989400000|2021-05-14 10:50:00|1971.9|1971.9|1971.97|1971.97|1972.34|1972.34|1971.35|1971.35|0
1620989700000|2021-05-14 10:55:00|1972.19|1972.19|1972.71|1972.71|1972.84|1972.84|1972|1972|0
1620990000000|2021-05-14 11:00:00|1972.73|1972.73|1971.46|1971.46|1972.73|1972.73|1971.24|1971.24|0
1620990300000|2021-05-14 11:05:00|1971.68|1971.68|1970.56|1970.56|1971.68|1971.68|1969.92|1969.92|0
1620990600000|2021-05-14 11:10:00|1970.32|1970.32|1969.46|1969.46|1970.32|1970.32|1969.32|1969.32|0
1620990900000|2021-05-14 11:15:00|1969.58|1969.58|1968.88|1968.88|1969.58|1969.58|1967.89|1967.89|0
1620991200000|2021-05-14 11:20:00|1968.76|1968.76|1968.33|1968.33|1968.93|1968.93|1968.3|1968.3|0
1620991500000|2021-05-14 11:25:00|1968.38|1968.38|1968.31|1968.31|1968.72|1968.72|1967.94|1967.94|0
1620991800000|2021-05-14 11:30:00|1968.42|1968.42|1968|1968|1969.04|1969.04|1968|1968|0
1620992100000|2021-05-14 11:35:00|1968.18|1968.18|1968.43|1968.43|1969.18|1969.18|1968.18|1968.18|0
1620992400000|2021-05-14 11:40:00|1968.52|1968.52|1967.33|1967.33|1968.58|1968.58|1966.82|1966.82|0
1620992700000|2021-05-14 11:45:00|1967.27|1967.27|1966.92|1966.92|1967.27|1967.27|1966.34|1966.34|0
1620993000000|2021-05-14 11:50:00|1966.7|1966.7|1968.07|1968.07|1968.08|1968.08|1966.7|1966.7|0
1620993300000|2021-05-14 11:55:00|1968.25|1968.25|1968.54|1968.54|1968.64|1968.64|1968.11|1968.11|0
1620993600000|2021-05-14 12:00:00|1968.51|1968.51|1968.18|1968.18|1968.51|1968.51|1967.56|1967.56|0
1620993900000|2021-05-14 12:05:00|1968.07|1968.07|1967.38|1967.38|1968.22|1968.22|1967.3|1967.3|0
1620994200000|2021-05-14 12:10:00|1967.32|1967.32|1967.45|1967.45|1967.75|1967.75|1966.93|1966.93|0
1620994500000|2021-05-14 12:15:00|1967.42|1967.42|1968.09|1968.09|1968.25|1968.25|1967.37|1967.37|0
1620994800000|2021-05-14 12:20:00|1968.14|1968.14|1968.4|1968.4|1968.72|1968.72|1967.7|1967.7|0
1620995100000|2021-05-14 12:25:00|1968.38|1968.38|1967.25|1967.25|1968.4|1968.4|1967.25|1967.25|0
1620995400000|2021-05-14 12:30:00|1967.28|1967.28|1967.36|1967.36|1967.63|1967.63|1966.91|1966.91|0
1620995700000|2021-05-14 12:35:00|1967.27|1967.27|1965.48|1965.48|1967.52|1967.52|1965.03|1965.03|0
1620996000000|2021-05-14 12:40:00|1965.3|1965.3|1964.68|1964.68|1965.52|1965.52|1964.46|1964.46|0
1620996300000|2021-05-14 12:45:00|1965.22|1965.22|1966.57|1966.57|1966.65|1966.65|1965.12|1965.12|0
1620996600000|2021-05-14 12:50:00|1966.46|1966.46|1966.36|1966.36|1966.8|1966.8|1966.18|1966.18|0
1620996900000|2021-05-14 12:55:00|1966.58|1966.58|1967.15|1967.15|1967.2|1967.2|1966.48|1966.48|0
1620997200000|2021-05-14 13:00:00|1967.24|1967.24|1968.01|1968.01|1968.01|1968.01|1967.01|1967.01|0
1620997500000|2021-05-14 13:05:00|1967.97|1967.97|1967.59|1967.59|1968.28|1968.28|1967.59|1967.59|0
1620997800000|2021-05-14 13:10:00|1967.74|1967.74|1967.88|1967.88|1968.17|1968.17|1967.39|1967.39|0
1620998100000|2021-05-14 13:15:00|1967.91|1967.91|1968.39|1968.39|1968.82|1968.82|1967.91|1967.91|0
1620998400000|2021-05-14 13:20:00|1968.28|1968.28|1968.74|1968.74|1969.27|1969.27|1968.2|1968.2|0
1620998700000|2021-05-14 13:25:00|1969.07|1969.07|1968.33|1968.33|1969.21|1969.21|1967.55|1967.55|0
1620999000000|2021-05-14 13:30:00|1968.45|1968.45|1967.29|1967.29|1968.66|1968.66|1966.81|1966.81|0
1620999300000|2021-05-14 13:35:00|1967.38|1967.38|1966.8|1966.8|1968.65|1968.65|1966.48|1966.48|0
1620999600000|2021-05-14 13:40:00|1966.73|1966.73|1964.69|1964.69|1966.73|1966.73|1964.61|1964.61|0
1620999900000|2021-05-14 13:45:00|1964.28|1964.28|1964.7|1964.7|1965.48|1965.48|1964.04|1964.04|0
1621000200000|2021-05-14 13:50:00|1964.6|1964.6|1966.09|1966.09|1966.39|1966.39|1964.19|1964.19|0
1621000500000|2021-05-14 13:55:00|1965.98|1965.98|1968.71|1968.71|1968.71|1968.71|1965.64|1965.64|0
1621000800000|2021-05-14 14:00:00|1968.8|1968.8|1971.44|1971.44|1972.8|1972.8|1968.8|1968.8|0
1621001100000|2021-05-14 14:05:00|1971.6|1971.6|1972.57|1972.57|1973.24|1973.24|1971.6|1971.6|0
1621001400000|2021-05-14 14:10:00|1972.68|1972.68|1975.42|1975.42|1976|1976|1972.68|1972.68|0
1621001700000|2021-05-14 14:15:00|1974.93|1974.93|1975.5|1975.5|1975.74|1975.74|1974.61|1974.61|0
1621002000000|2021-05-14 14:20:00|1975.53|1975.53|1974.95|1974.95|1976.94|1976.94|1974.95|1974.95|0
1621002300000|2021-05-14 14:25:00|1974.84|1974.84|1972.37|1972.37|1975.2|1975.2|1972.37|1972.37|0
1621002600000|2021-05-14 14:30:00|1972.48|1972.48|1975.98|1975.98|1975.98|1975.98|1972.48|1972.48|0
1621002900000|2021-05-14 14:35:00|1976.12|1976.12|1977.3|1977.3|1977.36|1977.36|1976.12|1976.12|0
1621003200000|2021-05-14 14:40:00|1977.33|1977.33|1976.02|1976.02|1977.33|1977.33|1975.61|1975.61|0
1621003500000|2021-05-14 14:45:00|1976.17|1976.17|1980.91|1980.91|1980.93|1980.93|1976.17|1976.17|0
1621003800000|2021-05-14 14:50:00|1980.96|1980.96|1981.21|1981.21|1981.84|1981.84|1980.79|1980.79|0
1621004100000|2021-05-14 14:55:00|1981.15|1981.15|1981.06|1981.06|1981.15|1981.15|1979.79|1979.79|0
1621004400000|2021-05-14 15:00:00|1981.11|1981.11|1979.48|1979.48|1981.11|1981.11|1978.5|1978.5|0
1621004700000|2021-05-14 15:05:00|1979.95|1979.95|1981.46|1981.46|1981.93|1981.93|1979.42|1979.42|0
1621005000000|2021-05-14 15:10:00|1981.49|1981.49|1982.09|1982.09|1982.31|1982.31|1981.09|1981.09|0
1621005300000|2021-05-14 15:15:00|1982.16|1982.16|1983.3|1983.3|1983.57|1983.57|1981.47|1981.47|0
1621005600000|2021-05-14 15:20:00|1983.21|1983.21|1982.58|1982.58|1983.21|1983.21|1981.95|1981.95|0
1621005900000|2021-05-14 15:25:00|1982.55|1982.55|1981.38|1981.38|1982.63|1982.63|1981|1981|0
1621235700000|2021-05-17 07:15:00|1994.88|1994.88|1989.86|1989.86|1994.88|1994.88|1989.8|1989.8|0
1621236000000|2021-05-17 07:20:00|1989.64|1989.64|1986.69|1986.69|1989.64|1989.64|1986.15|1986.15|0
1621236300000|2021-05-17 07:25:00|1986.93|1986.93|1986.73|1986.73|1988.31|1988.31|1986.46|1986.46|0
1621236600000|2021-05-17 07:30:00|1986.69|1986.69|1981.84|1981.84|1986.69|1986.69|1981.35|1981.35|0
1621236900000|2021-05-17 07:35:00|1981.97|1981.97|1978.11|1978.11|1982.39|1982.39|1977.86|1977.86|0
1621237200000|2021-05-17 07:40:00|1978.05|1978.05|1976.83|1976.83|1978.57|1978.57|1976.68|1976.68|0
1621237500000|2021-05-17 07:45:00|1976.54|1976.54|1978.32|1978.32|1978.38|1978.38|1974.96|1974.96|0
1621237800000|2021-05-17 07:50:00|1978.68|1978.68|1976.74|1976.74|1979.27|1979.27|1976.74|1976.74|0
1621238100000|2021-05-17 07:55:00|1976.5|1976.5|1975.43|1975.43|1976.66|1976.66|1975.43|1975.43|0
1621238400000|2021-05-17 08:00:00|1975.4|1975.4|1976.83|1976.83|1976.83|1976.83|1974.73|1974.73|0
1621238700000|2021-05-17 08:05:00|1977.12|1977.12|1978.06|1978.06|1978.45|1978.45|1977.12|1977.12|0
1621239000000|2021-05-17 08:10:00|1978.25|1978.25|1979.14|1979.14|1979.8|1979.8|1978.25|1978.25|0
1621239300000|2021-05-17 08:15:00|1979.1|1979.1|1977.78|1977.78|1979.16|1979.16|1977.78|1977.78|0
1621239600000|2021-05-17 08:20:00|1977.81|1977.81|1978.26|1978.26|1978.75|1978.75|1977.64|1977.64|0
1621239900000|2021-05-17 08:25:00|1978.23|1978.23|1978.57|1978.57|1978.8|1978.8|1978.06|1978.06|0
1621240200000|2021-05-17 08:30:00|1978.54|1978.54|1977.45|1977.45|1978.94|1978.94|1977.45|1977.45|0
1621240500000|2021-05-17 08:35:00|1977.57|1977.57|1978.32|1978.32|1978.68|1978.68|1977.04|1977.04|0
1621240800000|2021-05-17 08:40:00|1978.34|1978.34|1977.91|1977.91|1978.51|1978.51|1977.17|1977.17|0
1621241100000|2021-05-17 08:45:00|1978.14|1978.14|1978.7|1978.7|1978.84|1978.84|1978.08|1978.08|0
1621241400000|2021-05-17 08:50:00|1978.76|1978.76|1978.76|1978.76|1979.53|1979.53|1978.23|1978.23|0
1621241700000|2021-05-17 08:55:00|1978.65|1978.65|1977.32|1977.32|1978.65|1978.65|1976.92|1976.92|0
1621242000000|2021-05-17 09:00:00|1977.25|1977.25|1978.71|1978.71|1978.71|1978.71|1977.07|1977.07|0
1621242300000|2021-05-17 09:05:00|1978.76|1978.76|1978.77|1978.77|1979.52|1979.52|1978.4|1978.4|0
1621242600000|2021-05-17 09:10:00|1978.88|1978.88|1978.99|1978.99|1979.86|1979.86|1978.88|1978.88|0
1621242900000|2021-05-17 09:15:00|1978.88|1978.88|1978.67|1978.67|1979.56|1979.56|1978.64|1978.64|0
1621243200000|2021-05-17 09:20:00|1978.89|1978.89|1979.88|1979.88|1980.1|1980.1|1978.57|1978.57|0
1621243500000|2021-05-17 09:25:00|1979.93|1979.93|1981.38|1981.38|1981.38|1981.38|1979.6|1979.6|0
1621243800000|2021-05-17 09:30:00|1981.43|1981.43|1981.45|1981.45|1981.87|1981.87|1981.34|1981.34|0
1621244100000|2021-05-17 09:35:00|1981.42|1981.42|1979.92|1979.92|1981.42|1981.42|1979.68|1979.68|0
1621244400000|2021-05-17 09:40:00|1979.82|1979.82|1978.33|1978.33|1980.01|1980.01|1978.23|1978.23|0
1621244700000|2021-05-17 09:45:00|1978.19|1978.19|1977.44|1977.44|1978.19|1978.19|1977.15|1977.15|0
1621245000000|2021-05-17 09:50:00|1977.33|1977.33|1977.31|1977.31|1978.08|1978.08|1977.2|1977.2|0
1621245300000|2021-05-17 09:55:00|1977.33|1977.33|1975.65|1975.65|1977.41|1977.41|1975.53|1975.53|0
1621245600000|2021-05-17 10:00:00|1975.54|1975.54|1973.96|1973.96|1976.12|1976.12|1973.96|1973.96|0
1621245900000|2021-05-17 10:05:00|1974.2|1974.2|1976.03|1976.03|1976.03|1976.03|1974.08|1974.08|0
1621246200000|2021-05-17 10:10:00|1975.97|1975.97|1976.7|1976.7|1977.46|1977.46|1975.91|1975.91|0
1621246500000|2021-05-17 10:15:00|1976.64|1976.64|1975.41|1975.41|1976.64|1976.64|1974.85|1974.85|0
1621246800000|2021-05-17 10:20:00|1975.32|1975.32|1975.54|1975.54|1975.73|1975.73|1974.91|1974.91|0
1621247100000|2021-05-17 10:25:00|1975.51|1975.51|1975.97|1975.97|1976.11|1976.11|1974.76|1974.76|0
1621247400000|2021-05-17 10:30:00|1975.94|1975.94|1975.83|1975.83|1976.07|1976.07|1975.45|1975.45|0
1621247700000|2021-05-17 10:35:00|1975.79|1975.79|1974.39|1974.39|1975.79|1975.79|1974.09|1974.09|0
1621248000000|2021-05-17 10:40:00|1974.3|1974.3|1973.37|1973.37|1974.34|1974.34|1973.26|1973.26|0
1621248300000|2021-05-17 10:45:00|1973.48|1973.48|1973.46|1973.46|1973.71|1973.71|1973.09|1973.09|0
1621248600000|2021-05-17 10:50:00|1973.53|1973.53|1972.11|1972.11|1973.53|1973.53|1971.89|1971.89|0
1621248900000|2021-05-17 10:55:00|1972.14|1972.14|1973.82|1973.82|1973.88|1973.88|1972.14|1972.14|0
1621249200000|2021-05-17 11:00:00|1973.64|1973.64|1973.99|1973.99|1975.08|1975.08|1973.5|1973.5|0
1621249500000|2021-05-17 11:05:00|1973.94|1973.94|1974.43|1974.43|1974.43|1974.43|1973.52|1973.52|0
1621249800000|2021-05-17 11:10:00|1974.5|1974.5|1975.98|1975.98|1975.98|1975.98|1974.46|1974.46|0
1621250100000|2021-05-17 11:15:00|1975.86|1975.86|1976.54|1976.54|1976.76|1976.76|1975.73|1975.73|0
1621250400000|2021-05-17 11:20:00|1976.51|1976.51|1974.71|1974.71|1976.51|1976.51|1974.71|1974.71|0
1621250700000|2021-05-17 11:25:00|1974.41|1974.41|1973.45|1973.45|1974.53|1974.53|1973.42|1973.42|0
1621251000000|2021-05-17 11:30:00|1973.68|1973.68|1973.15|1973.15|1973.68|1973.68|1973.11|1973.11|0
1621251300000|2021-05-17 11:35:00|1973.07|1973.07|1974.4|1974.4|1974.64|1974.64|1972.65|1972.65|0
1621251600000|2021-05-17 11:40:00|1974.32|1974.32|1974.69|1974.69|1974.79|1974.79|1974.25|1974.25|0
1621251900000|2021-05-17 11:45:00|1974.57|1974.57|1973.33|1973.33|1974.57|1974.57|1973.21|1973.21|0
1621252200000|2021-05-17 11:50:00|1973.25|1973.25|1973|1973|1973.37|1973.37|1972.58|1972.58|0
1621252500000|2021-05-17 11:55:00|1972.93|1972.93|1972.67|1972.67|1973.17|1973.17|1972.67|1972.67|0
1621252800000|2021-05-17 12:00:00|1972.56|1972.56|1972.18|1972.18|1973|1973|1972.18|1972.18|0
1621253100000|2021-05-17 12:05:00|1972.26|1972.26|1972.68|1972.68|1972.79|1972.79|1971.47|1971.47|0
1621253400000|2021-05-17 12:10:00|1972.75|1972.75|1972.25|1972.25|1974.11|1974.11|1972.22|1972.22|0
1621253700000|2021-05-17 12:15:00|1972.23|1972.23|1970.97|1970.97|1972.23|1972.23|1970.18|1970.18|0
1621254000000|2021-05-17 12:20:00|1971.02|1971.02|1972.25|1972.25|1972.79|1972.79|1971.02|1971.02|0
1621254300000|2021-05-17 12:25:00|1972.49|1972.49|1971.68|1971.68|1972.51|1972.51|1971.42|1971.42|0
1621254600000|2021-05-17 12:30:00|1971.61|1971.61|1972.29|1972.29|1972.61|1972.61|1971.23|1971.23|0
1621254900000|2021-05-17 12:35:00|1972.31|1972.31|1973.56|1973.56|1974|1974|1972.31|1972.31|0
1621255200000|2021-05-17 12:40:00|1973.64|1973.64|1974.31|1974.31|1974.59|1974.59|1973.64|1973.64|0
1621255500000|2021-05-17 12:45:00|1974.35|1974.35|1973.05|1973.05|1974.35|1974.35|1973.05|1973.05|0
1621255800000|2021-05-17 12:50:00|1973.16|1973.16|1973.23|1973.23|1973.28|1973.28|1972.42|1972.42|0
1621256100000|2021-05-17 12:55:00|1973.16|1973.16|1974.06|1974.06|1974.07|1974.07|1973.06|1973.06|0
1621256400000|2021-05-17 13:00:00|1974.17|1974.17|1974.95|1974.95|1975.14|1975.14|1973.57|1973.57|0
1621256700000|2021-05-17 13:05:00|1974.89|1974.89|1975.53|1975.53|1975.53|1975.53|1974.5|1974.5|0
1621257000000|2021-05-17 13:10:00|1975.42|1975.42|1976.93|1976.93|1977.19|1977.19|1975.03|1975.03|0
1621257300000|2021-05-17 13:15:00|1977.1|1977.1|1976.59|1976.59|1977.1|1977.1|1976.15|1976.15|0
1621257600000|2021-05-17 13:20:00|1976.64|1976.64|1974.73|1974.73|1976.64|1976.64|1974.55|1974.55|0
1621257900000|2021-05-17 13:25:00|1974.7|1974.7|1972.65|1972.65|1974.7|1974.7|1972.63|1972.63|0
1621258200000|2021-05-17 13:30:00|1972.7|1972.7|1972.8|1972.8|1973.65|1973.65|1971.52|1971.52|0
1621258500000|2021-05-17 13:35:00|1972.85|1972.85|1973.33|1973.33|1973.68|1973.68|1971.18|1971.18|0
1621258800000|2021-05-17 13:40:00|1973.52|1973.52|1972.74|1972.74|1973.76|1973.76|1970.92|1970.92|0
1621259100000|2021-05-17 13:45:00|1972.62|1972.62|1973.59|1973.59|1974.61|1974.61|1972.34|1972.34|0
1621259400000|2021-05-17 13:50:00|1973.48|1973.48|1972.93|1972.93|1974.08|1974.08|1971.33|1971.33|0
1621259700000|2021-05-17 13:55:00|1972.81|1972.81|1973.53|1973.53|1974.11|1974.11|1972.81|1972.81|0
1621260000000|2021-05-17 14:00:00|1973.59|1973.59|1969.98|1969.98|1973.59|1973.59|1969.71|1969.71|0
1621260300000|2021-05-17 14:05:00|1970.01|1970.01|1969.83|1969.83|1971.77|1971.77|1969.64|1969.64|0
1621260600000|2021-05-17 14:10:00|1969.51|1969.51|1973.27|1973.27|1974.13|1974.13|1969.24|1969.24|0
1621260900000|2021-05-17 14:15:00|1973.1|1973.1|1972.75|1972.75|1973.1|1973.1|1971.65|1971.65|0
1621261200000|2021-05-17 14:20:00|1972.69|1972.69|1974.32|1974.32|1974.44|1974.44|1972.69|1972.69|0
1621261500000|2021-05-17 14:25:00|1974.43|1974.43|1972.44|1972.44|1974.49|1974.49|1972.44|1972.44|0
1621261800000|2021-05-17 14:30:00|1972.3|1972.3|1970|1970|1973.18|1973.18|1970|1970|0
1621262100000|2021-05-17 14:35:00|1970.2|1970.2|1972.94|1972.94|1973.12|1973.12|1970.19|1970.19|0
1621262400000|2021-05-17 14:40:00|1972.97|1972.97|1971.82|1971.82|1972.97|1972.97|1971.82|1971.82|0
1621262700000|2021-05-17 14:45:00|1971.88|1971.88|1971.86|1971.86|1972.06|1972.06|1971.12|1971.12|0
1621263000000|2021-05-17 14:50:00|1972.19|1972.19|1972.31|1972.31|1972.5|1972.5|1971.93|1971.93|0
1621263300000|2021-05-17 14:55:00|1972.26|1972.26|1971.79|1971.79|1972.26|1972.26|1971.39|1971.39|0
1621263600000|2021-05-17 15:00:00|1971.85|1971.85|1971.97|1971.97|1972.34|1972.34|1970.76|1970.76|0
1621263900000|2021-05-17 15:05:00|1972.06|1972.06|1971.43|1971.43|1972.06|1972.06|1971.16|1971.16|0
1621264200000|2021-05-17 15:10:00|1971.67|1971.67|1971.38|1971.38|1971.67|1971.67|1970.11|1970.11|0
1621264500000|2021-05-17 15:15:00|1971.35|1971.35|1972.27|1972.27|1972.62|1972.62|1971.02|1971.02|0
1621264800000|2021-05-17 15:20:00|1972.31|1972.31|1971.14|1971.14|1972.36|1972.36|1971.14|1971.14|0
1621265100000|2021-05-17 15:25:00|1971.2|1971.2|1969.65|1969.65|1971.2|1971.2|1968.84|1968.84|0
1621322100000|2021-05-18 07:15:00|1988.63|1988.63|1995.13|1995.13|1996.03|1996.03|1987.67|1987.67|0
1621322400000|2021-05-18 07:20:00|1995.03|1995.03|1993.4|1993.4|1995.03|1995.03|1993.4|1993.4|0
1621322700000|2021-05-18 07:25:00|1993.53|1993.53|1991.71|1991.71|1993.77|1993.77|1990.51|1990.51|0
1621323000000|2021-05-18 07:30:00|1991.88|1991.88|1990.88|1990.88|1992.52|1992.52|1990.67|1990.67|0
1621323300000|2021-05-18 07:35:00|1990.78|1990.78|1990.45|1990.45|1991.06|1991.06|1989.34|1989.34|0
1621323600000|2021-05-18 07:40:00|1990.56|1990.56|1989.26|1989.26|1990.56|1990.56|1986.93|1986.93|0
1621323900000|2021-05-18 07:45:00|1989.39|1989.39|1985.69|1985.69|1989.39|1989.39|1985.69|1985.69|0
1621324200000|2021-05-18 07:50:00|1985.8|1985.8|1980.85|1980.85|1985.92|1985.92|1980.14|1980.14|0
1621324500000|2021-05-18 07:55:00|1980.5|1980.5|1979.81|1979.81|1980.73|1980.73|1978.38|1978.38|0
1621324800000|2021-05-18 08:00:00|1980.03|1980.03|1982.37|1982.37|1982.37|1982.37|1979.78|1979.78|0
1621325100000|2021-05-18 08:05:00|1982.43|1982.43|1977.05|1977.05|1982.78|1982.78|1977.05|1977.05|0
1621325400000|2021-05-18 08:10:00|1976.86|1976.86|1976.25|1976.25|1976.94|1976.94|1975.76|1975.76|0
1621325700000|2021-05-18 08:15:00|1976.2|1976.2|1977.33|1977.33|1977.57|1977.57|1975.71|1975.71|0
1621326000000|2021-05-18 08:20:00|1977.51|1977.51|1976.53|1976.53|1977.75|1977.75|1976.35|1976.35|0
1621326300000|2021-05-18 08:25:00|1976.46|1976.46|1971.9|1971.9|1976.79|1976.79|1971.9|1971.9|0
1621326600000|2021-05-18 08:30:00|1971.42|1971.42|1972.45|1972.45|1972.45|1972.45|1969.54|1969.54|0
1621326900000|2021-05-18 08:35:00|1972.51|1972.51|1972.3|1972.3|1972.74|1972.74|1971.98|1971.98|0
1621327200000|2021-05-18 08:40:00|1972.02|1972.02|1972.58|1972.58|1972.87|1972.87|1971.47|1971.47|0
1621327500000|2021-05-18 08:45:00|1972.86|1972.86|1975.59|1975.59|1975.59|1975.59|1972.35|1972.35|0
1621327800000|2021-05-18 08:50:00|1975.42|1975.42|1973.67|1973.67|1975.42|1975.42|1973.5|1973.5|0
1621328100000|2021-05-18 08:55:00|1973.44|1973.44|1972.28|1972.28|1973.44|1973.44|1972.01|1972.01|0
1621328400000|2021-05-18 09:00:00|1972.38|1972.38|1971.46|1971.46|1972.43|1972.43|1970.87|1970.87|0
1621328700000|2021-05-18 09:05:00|1971.4|1971.4|1973.07|1973.07|1974.06|1974.06|1971.4|1971.4|0
1621329000000|2021-05-18 09:10:00|1972.95|1972.95|1974.16|1974.16|1974.16|1974.16|1972.01|1972.01|0
1621329300000|2021-05-18 09:15:00|1974.25|1974.25|1976.4|1976.4|1976.54|1976.54|1974.02|1974.02|0
1621329600000|2021-05-18 09:20:00|1976.34|1976.34|1976.5|1976.5|1977.11|1977.11|1975.52|1975.52|0
1621329900000|2021-05-18 09:25:00|1976.59|1976.59|1975.84|1975.84|1976.92|1976.92|1975.2|1975.2|0
1621330200000|2021-05-18 09:30:00|1975.83|1975.83|1974.35|1974.35|1975.94|1975.94|1973.86|1973.86|0
1621330500000|2021-05-18 09:35:00|1974.24|1974.24|1970.18|1970.18|1974.24|1974.24|1970.1|1970.1|0
1621330800000|2021-05-18 09:40:00|1970.4|1970.4|1969.89|1969.89|1970.5|1970.5|1968.92|1968.92|0
1621331100000|2021-05-18 09:45:00|1969.83|1969.83|1969.74|1969.74|1971.52|1971.52|1969.38|1969.38|0
1621331400000|2021-05-18 09:50:00|1969.84|1969.84|1971.99|1971.99|1971.99|1971.99|1969.67|1969.67|0
1621331700000|2021-05-18 09:55:00|1972.03|1972.03|1972.91|1972.91|1973.38|1973.38|1972.03|1972.03|0
1621332000000|2021-05-18 10:00:00|1972.61|1972.61|1972.31|1972.31|1973.21|1973.21|1971.85|1971.85|0
1621332300000|2021-05-18 10:05:00|1972.19|1972.19|1974.42|1974.42|1974.91|1974.91|1972.19|1972.19|0
1621332600000|2021-05-18 10:10:00|1974.49|1974.49|1975.12|1975.12|1975.59|1975.59|1973.84|1973.84|0
1621332900000|2021-05-18 10:15:00|1975.18|1975.18|1977.09|1977.09|1977.25|1977.25|1975.07|1975.07|0
1621333200000|2021-05-18 10:20:00|1976.98|1976.98|1978.54|1978.54|1978.62|1978.62|1976.8|1976.8|0
1621333500000|2021-05-18 10:25:00|1978.65|1978.65|1978.57|1978.57|1979.33|1979.33|1978.14|1978.14|0
1621333800000|2021-05-18 10:30:00|1978.28|1978.28|1978.51|1978.51|1978.7|1978.7|1977.82|1977.82|0
1621334100000|2021-05-18 10:35:00|1978.47|1978.47|1977.74|1977.74|1978.74|1978.74|1977.12|1977.12|0
1621334400000|2021-05-18 10:40:00|1977.85|1977.85|1977.42|1977.42|1978.07|1978.07|1977.01|1977.01|0
1621334700000|2021-05-18 10:45:00|1977.39|1977.39|1977.24|1977.24|1977.39|1977.39|1976.55|1976.55|0
1621335000000|2021-05-18 10:50:00|1977.31|1977.31|1978.76|1978.76|1979.17|1979.17|1977.21|1977.21|0
1621335300000|2021-05-18 10:55:00|1978.85|1978.85|1978.96|1978.96|1979.16|1979.16|1978.54|1978.54|0
1621335600000|2021-05-18 11:00:00|1978.95|1978.95|1977.8|1977.8|1979.23|1979.23|1977.62|1977.62|0
1621335900000|2021-05-18 11:05:00|1977.98|1977.98|1977.62|1977.62|1978.32|1978.32|1977.08|1977.08|0
1621336200000|2021-05-18 11:10:00|1977.82|1977.82|1978.45|1978.45|1978.78|1978.78|1977.4|1977.4|0
1621336500000|2021-05-18 11:15:00|1978.63|1978.63|1980.2|1980.2|1980.2|1980.2|1978.63|1978.63|0
1621336800000|2021-05-18 11:20:00|1980.18|1980.18|1979.35|1979.35|1980.39|1980.39|1979.29|1979.29|0
1621337100000|2021-05-18 11:25:00|1979.53|1979.53|1979.53|1979.53|1979.58|1979.58|1978.18|1978.18|0
1621337400000|2021-05-18 11:30:00|1979.52|1979.52|1980.65|1980.65|1980.65|1980.65|1979.06|1979.06|0
1621337700000|2021-05-18 11:35:00|1980.72|1980.72|1983.37|1983.37|1983.67|1983.67|1980.66|1980.66|0
1621338000000|2021-05-18 11:40:00|1983.44|1983.44|1985.38|1985.38|1985.38|1985.38|1983.26|1983.26|0
1621338300000|2021-05-18 11:45:00|1985.43|1985.43|1984.97|1984.97|1985.72|1985.72|1983.92|1983.92|0
1621338600000|2021-05-18 11:50:00|1984.79|1984.79|1984.38|1984.38|1985.46|1985.46|1984.26|1984.26|0
1621338900000|2021-05-18 11:55:00|1984.62|1984.62|1987.01|1987.01|1987.18|1987.18|1984.48|1984.48|0
1621339200000|2021-05-18 12:00:00|1987.29|1987.29|1985.94|1985.94|1987.6|1987.6|1985.7|1985.7|0
1621339500000|2021-05-18 12:05:00|1986|1986|1987.56|1987.56|1987.56|1987.56|1985.97|1985.97|0
1621339800000|2021-05-18 12:10:00|1987.63|1987.63|1990.73|1990.73|1990.95|1990.95|1987.63|1987.63|0
1621340100000|2021-05-18 12:15:00|1990.7|1990.7|1990.61|1990.61|1991.68|1991.68|1990.61|1990.61|0
1621340400000|2021-05-18 12:20:00|1990.67|1990.67|1991.72|1991.72|1992.21|1992.21|1990.15|1990.15|0
1621340700000|2021-05-18 12:25:00|1991.64|1991.64|1993.99|1993.99|1994.09|1994.09|1991.41|1991.41|0
1621341000000|2021-05-18 12:30:00|1994.09|1994.09|1996.68|1996.68|1996.68|1996.68|1994|1994|0
1621341300000|2021-05-18 12:35:00|1996.56|1996.56|1994.67|1994.67|1996.65|1996.65|1994.37|1994.37|0
1621341600000|2021-05-18 12:40:00|1994.44|1994.44|1992.38|1992.38|1994.53|1994.53|1992.36|1992.36|0
1621341900000|2021-05-18 12:45:00|1992.54|1992.54|1993.55|1993.55|1993.55|1993.55|1992.36|1992.36|0
1621342200000|2021-05-18 12:50:00|1993.53|1993.53|1992.31|1992.31|1993.74|1993.74|1992.06|1992.06|0
1621342500000|2021-05-18 12:55:00|1992.26|1992.26|1992.96|1992.96|1992.96|1992.96|1991.68|1991.68|0
1621342800000|2021-05-18 13:00:00|1992.78|1992.78|1993.95|1993.95|1994.19|1994.19|1992.73|1992.73|0
1621343100000|2021-05-18 13:05:00|1994.06|1994.06|1993.63|1993.63|1994.67|1994.67|1993.51|1993.51|0
1621343400000|2021-05-18 13:10:00|1993.69|1993.69|1992.66|1992.66|1993.87|1993.87|1992.24|1992.24|0
1621343700000|2021-05-18 13:15:00|1992.71|1992.71|1993.23|1993.23|1993.33|1993.33|1992.48|1992.48|0
1621344000000|2021-05-18 13:20:00|1993.05|1993.05|1992.81|1992.81|1993.34|1993.34|1992.46|1992.46|0
1621344300000|2021-05-18 13:25:00|1992.72|1992.72|1993.03|1993.03|1993.54|1993.54|1992.56|1992.56|0
1621344600000|2021-05-18 13:30:00|1993.12|1993.12|1988.18|1988.18|1993.18|1993.18|1985.97|1985.97|0
1621344900000|2021-05-18 13:35:00|1988.06|1988.06|1991.57|1991.57|1991.88|1991.88|1987.93|1987.93|0
1621345200000|2021-05-18 13:40:00|1991.65|1991.65|1993.56|1993.56|1993.73|1993.73|1991.47|1991.47|0
1621345500000|2021-05-18 13:45:00|1993.61|1993.61|1995.31|1995.31|1996.06|1996.06|1992.71|1992.71|0
1621345800000|2021-05-18 13:50:00|1995.09|1995.09|1996.6|1996.6|1996.71|1996.71|1994.69|1994.69|0
1621346100000|2021-05-18 13:55:00|1996.57|1996.57|1999.43|1999.43|1999.43|1999.43|1996.39|1996.39|0
1621346400000|2021-05-18 14:00:00|1999.27|1999.27|1999.75|1999.75|2001.31|2001.31|1998.94|1998.94|0
1621346700000|2021-05-18 14:05:00|1999.82|1999.82|2001.45|2001.45|2001.96|2001.96|1999.27|1999.27|0
1621347000000|2021-05-18 14:10:00|2001.57|2001.57|2001.54|2001.54|2002.56|2002.56|2001.24|2001.24|0
1621347300000|2021-05-18 14:15:00|2001.59|2001.59|2002.45|2002.45|2002.98|2002.98|2001.33|2001.33|0
1621347600000|2021-05-18 14:20:00|2002.57|2002.57|2003.5|2003.5|2004.04|2004.04|2002.5|2002.5|0
1621347900000|2021-05-18 14:25:00|2003.56|2003.56|2006.13|2006.13|2006.13|2006.13|2003.53|2003.53|0
1621348200000|2021-05-18 14:30:00|2006.07|2006.07|2004.47|2004.47|2006.18|2006.18|2004.47|2004.47|0
1621348500000|2021-05-18 14:35:00|2004.53|2004.53|2005.92|2005.92|2006.02|2006.02|2004.53|2004.53|0
1621348800000|2021-05-18 14:40:00|2005.95|2005.95|2004.17|2004.17|2006.09|2006.09|2003.78|2003.78|0
1621349100000|2021-05-18 14:45:00|2004.14|2004.14|2004.33|2004.33|2004.87|2004.87|2003.99|2003.99|0
1621349400000|2021-05-18 14:50:00|2004.44|2004.44|2001.97|2001.97|2004.57|2004.57|2001.97|2001.97|0
1621349700000|2021-05-18 14:55:00|2001.9|2001.9|2002.22|2002.22|2002.24|2002.24|2001.1|2001.1|0
1621350000000|2021-05-18 15:00:00|2002.17|2002.17|2003.62|2003.62|2003.62|2003.62|2001.49|2001.49|0
1621350300000|2021-05-18 15:05:00|2003.59|2003.59|2002.23|2002.23|2003.73|2003.73|2002.2|2002.2|0
1621350600000|2021-05-18 15:10:00|2002.17|2002.17|2003.43|2003.43|2003.43|2003.43|2001.77|2001.77|0
1621350900000|2021-05-18 15:15:00|2003.33|2003.33|2002.53|2002.53|2004.03|2004.03|2002.16|2002.16|0
1621351200000|2021-05-18 15:20:00|2002.58|2002.58|2001.65|2001.65|2003.09|2003.09|2001.65|2001.65|0
1621351500000|2021-05-18 15:25:00|2001.62|2001.62|2001.38|2001.38|2002.55|2002.55|2000.96|2000.96|0
1621408500000|2021-05-19 07:15:00|1995.5|1995.5|1997.45|1997.45|1997.45|1997.45|1993.51|1993.51|0
1621408800000|2021-05-19 07:20:00|1997.61|1997.61|1993.15|1993.15|1997.61|1997.61|1991.68|1991.68|0
1621409100000|2021-05-19 07:25:00|1993.21|1993.21|1989.1|1989.1|1993.32|1993.32|1988.91|1988.91|0
1621409400000|2021-05-19 07:30:00|1988.58|1988.58|1986.33|1986.33|1989.3|1989.3|1985.94|1985.94|0
1621409700000|2021-05-19 07:35:00|1986.42|1986.42|1987.39|1987.39|1987.7|1987.7|1983.74|1983.74|0
1621410000000|2021-05-19 07:40:00|1987.35|1987.35|1993.28|1993.28|1993.81|1993.81|1986.02|1986.02|0
1621410300000|2021-05-19 07:45:00|1993.22|1993.22|1994.15|1994.15|1994.83|1994.83|1991.68|1991.68|0
1621410600000|2021-05-19 07:50:00|1993.92|1993.92|1989.12|1989.12|1994.48|1994.48|1988.72|1988.72|0
1621410900000|2021-05-19 07:55:00|1989.8|1989.8|1990.92|1990.92|1991.1|1991.1|1988.87|1988.87|0
1621411200000|2021-05-19 08:00:00|1990.98|1990.98|1991.17|1991.17|1991.32|1991.32|1988.94|1988.94|0
1621411500000|2021-05-19 08:05:00|1991.22|1991.22|1990.99|1990.99|1994.54|1994.54|1990.97|1990.97|0
1621411800000|2021-05-19 08:10:00|1990.88|1990.88|1991.35|1991.35|1991.91|1991.91|1990.42|1990.42|0
1621412100000|2021-05-19 08:15:00|1991.13|1991.13|1987.84|1987.84|1991.15|1991.15|1987.82|1987.82|0
1621412400000|2021-05-19 08:20:00|1987.93|1987.93|1986.89|1986.89|1987.93|1987.93|1986.54|1986.54|0
1621412700000|2021-05-19 08:25:00|1987|1987|1987.08|1987.08|1988.11|1988.11|1985.98|1985.98|0
1621413000000|2021-05-19 08:30:00|1986.97|1986.97|1985.23|1985.23|1987.16|1987.16|1985.23|1985.23|0
1621413300000|2021-05-19 08:35:00|1985.12|1985.12|1984.41|1984.41|1985.12|1985.12|1984.34|1984.34|0
1621413600000|2021-05-19 08:40:00|1984.22|1984.22|1983.71|1983.71|1984.26|1984.26|1982.77|1982.77|0
1621413900000|2021-05-19 08:45:00|1983.81|1983.81|1982.42|1982.42|1983.9|1983.9|1980.5|1980.5|0
1621414200000|2021-05-19 08:50:00|1982.2|1982.2|1980.48|1980.48|1982.24|1982.24|1980.14|1980.14|0
1621414500000|2021-05-19 08:55:00|1980.71|1980.71|1978.57|1978.57|1980.84|1980.84|1978.29|1978.29|0
1621414800000|2021-05-19 09:00:00|1979.03|1979.03|1980.66|1980.66|1980.66|1980.66|1978.42|1978.42|0
1621415100000|2021-05-19 09:05:00|1980.61|1980.61|1982.24|1982.24|1982.53|1982.53|1980.61|1980.61|0
1621415400000|2021-05-19 09:10:00|1982.38|1982.38|1982.2|1982.2|1982.72|1982.72|1981.23|1981.23|0
1621415700000|2021-05-19 09:15:00|1982.14|1982.14|1983.53|1983.53|1983.77|1983.77|1981.55|1981.55|0
1621416000000|2021-05-19 09:20:00|1983.59|1983.59|1984.9|1984.9|1985.8|1985.8|1983.44|1983.44|0
1621416300000|2021-05-19 09:25:00|1984.82|1984.82|1985.78|1985.78|1986|1986|1984.7|1984.7|0
1621416600000|2021-05-19 09:30:00|1985.72|1985.72|1983.97|1983.97|1986.46|1986.46|1983.97|1983.97|0
1621416900000|2021-05-19 09:35:00|1984.08|1984.08|1985.62|1985.62|1985.72|1985.72|1983.13|1983.13|0
1621417200000|2021-05-19 09:40:00|1985.68|1985.68|1987.1|1987.1|1987.34|1987.34|1985.57|1985.57|0
1621417500000|2021-05-19 09:45:00|1987.06|1987.06|1984.38|1984.38|1987.06|1987.06|1984.08|1984.08|0
1621417800000|2021-05-19 09:50:00|1984.4|1984.4|1984.23|1984.23|1985.5|1985.5|1984.23|1984.23|0
1621418100000|2021-05-19 09:55:00|1984.05|1984.05|1982.35|1982.35|1984.05|1984.05|1982.35|1982.35|0
1621418400000|2021-05-19 10:00:00|1982.41|1982.41|1983.92|1983.92|1983.95|1983.95|1982.3|1982.3|0
1621418700000|2021-05-19 10:05:00|1983.8|1983.8|1983.76|1983.76|1984.6|1984.6|1983.3|1983.3|0
1621419000000|2021-05-19 10:10:00|1983.81|1983.81|1985|1985|1985|1985|1983.81|1983.81|0
1621419300000|2021-05-19 10:15:00|1984.7|1984.7|1984.31|1984.31|1985.03|1985.03|1984.07|1984.07|0
1621419600000|2021-05-19 10:20:00|1984.32|1984.32|1986.52|1986.52|1986.52|1986.52|1984.32|1984.32|0
1621419900000|2021-05-19 10:25:00|1986.49|1986.49|1987.59|1987.59|1988.16|1988.16|1986.11|1986.11|0
1621420200000|2021-05-19 10:30:00|1987.69|1987.69|1987.2|1987.2|1988.87|1988.87|1987.2|1987.2|0
1621420500000|2021-05-19 10:35:00|1987.43|1987.43|1987.6|1987.6|1987.71|1987.71|1986.75|1986.75|0
1621420800000|2021-05-19 10:40:00|1987.66|1987.66|1986.36|1986.36|1987.77|1987.77|1986.24|1986.24|0
1621421100000|2021-05-19 10:45:00|1986.01|1986.01|1986.94|1986.94|1987.13|1987.13|1985.91|1985.91|0
1621421400000|2021-05-19 10:50:00|1986.81|1986.81|1986.61|1986.61|1987.76|1987.76|1986.46|1986.46|0
1621421700000|2021-05-19 10:55:00|1986.72|1986.72|1985.67|1985.67|1987.05|1987.05|1985.62|1985.62|0
1621422000000|2021-05-19 11:00:00|1985.72|1985.72|1985.49|1985.49|1986.43|1986.43|1985.49|1985.49|0
1621422300000|2021-05-19 11:05:00|1985.4|1985.4|1983.59|1983.59|1985.43|1985.43|1983.56|1983.56|0
1621422600000|2021-05-19 11:10:00|1983.7|1983.7|1983.83|1983.83|1984.11|1984.11|1983.7|1983.7|0
1621422900000|2021-05-19 11:15:00|1983.87|1983.87|1981|1981|1983.97|1983.97|1980.98|1980.98|0
1621423200000|2021-05-19 11:20:00|1981.04|1981.04|1983|1983|1983|1983|1981.04|1981.04|0
1621423500000|2021-05-19 11:25:00|1983.06|1983.06|1979.3|1979.3|1983.36|1983.36|1979.27|1979.27|0
1621423800000|2021-05-19 11:30:00|1979.12|1979.12|1976.51|1976.51|1979.21|1979.21|1976.51|1976.51|0
1621424100000|2021-05-19 11:35:00|1976.49|1976.49|1975.67|1975.67|1976.85|1976.85|1975.67|1975.67|0
1621424400000|2021-05-19 11:40:00|1975.63|1975.63|1974.36|1974.36|1975.63|1975.63|1973.58|1973.58|0
1621424700000|2021-05-19 11:45:00|1974.43|1974.43|1975.49|1975.49|1975.53|1975.53|1973.86|1973.86|0
1621425000000|2021-05-19 11:50:00|1975.41|1975.41|1975.08|1975.08|1976.21|1976.21|1974.86|1974.86|0
1621425300000|2021-05-19 11:55:00|1975.13|1975.13|1974.84|1974.84|1975.42|1975.42|1974.31|1974.31|0
1621425600000|2021-05-19 12:00:00|1974.82|1974.82|1975.72|1975.72|1975.72|1975.72|1974.55|1974.55|0
1621425900000|2021-05-19 12:05:00|1975.6|1975.6|1979.59|1979.59|1979.59|1979.59|1975.6|1975.6|0
1621426200000|2021-05-19 12:10:00|1979.4|1979.4|1979.23|1979.23|1979.4|1979.4|1978.08|1978.08|0
1621426500000|2021-05-19 12:15:00|1979.15|1979.15|1980.66|1980.66|1981.17|1981.17|1978.98|1978.98|0
1621426800000|2021-05-19 12:20:00|1980.71|1980.71|1980.12|1980.12|1981.03|1981.03|1980.09|1980.09|0
1621427100000|2021-05-19 12:25:00|1980.21|1980.21|1980.36|1980.36|1980.73|1980.73|1979.67|1979.67|0
1621427400000|2021-05-19 12:30:00|1980.25|1980.25|1979.31|1979.31|1981.18|1981.18|1979.06|1979.06|0
1621427700000|2021-05-19 12:35:00|1979.38|1979.38|1981.14|1981.14|1981.14|1981.14|1979.08|1979.08|0
1621428000000|2021-05-19 12:40:00|1981.26|1981.26|1982.07|1982.07|1982.1|1982.1|1981.03|1981.03|0
1621428300000|2021-05-19 12:45:00|1982.01|1982.01|1983.56|1983.56|1983.76|1983.76|1982.01|1982.01|0
1621428600000|2021-05-19 12:50:00|1983.33|1983.33|1982.09|1982.09|1983.33|1983.33|1981.52|1981.52|0
1621428900000|2021-05-19 12:55:00|1982.16|1982.16|1982.46|1982.46|1983.22|1983.22|1981.92|1981.92|0
1621429200000|2021-05-19 13:00:00|1982.24|1982.24|1981.19|1981.19|1983.71|1983.71|1981.19|1981.19|0
1621429500000|2021-05-19 13:05:00|1981.13|1981.13|1984.22|1984.22|1984.33|1984.33|1981.06|1981.06|0
1621429800000|2021-05-19 13:10:00|1983.93|1983.93|1983.22|1983.22|1983.93|1983.93|1982.76|1982.76|0
1621430100000|2021-05-19 13:15:00|1983.33|1983.33|1981.31|1981.31|1984.73|1984.73|1981.19|1981.19|0
1621430400000|2021-05-19 13:20:00|1981.25|1981.25|1982.74|1982.74|1983.1|1983.1|1981.14|1981.14|0
1621430700000|2021-05-19 13:25:00|1982.68|1982.68|1981.05|1981.05|1982.98|1982.98|1981.05|1981.05|0
1621431000000|2021-05-19 13:30:00|1981.02|1981.02|1991.17|1991.17|1991.88|1991.88|1980.99|1980.99|0
1621431300000|2021-05-19 13:35:00|1990.93|1990.93|1984.71|1984.71|1990.93|1990.93|1984.44|1984.44|0
1621431600000|2021-05-19 13:40:00|1984.66|1984.66|1988.14|1988.14|1988.42|1988.42|1981.91|1981.91|0
1621431900000|2021-05-19 13:45:00|1988.08|1988.08|1987.14|1987.14|1988.34|1988.34|1985.84|1985.84|0
1621432200000|2021-05-19 13:50:00|1987.25|1987.25|1991.09|1991.09|1991.25|1991.25|1987.25|1987.25|0
1621432500000|2021-05-19 13:55:00|1991.15|1991.15|1988.8|1988.8|1991.95|1991.95|1988.8|1988.8|0
1621432800000|2021-05-19 14:00:00|1988.83|1988.83|1985.11|1985.11|1989.06|1989.06|1984.85|1984.85|0
1621433100000|2021-05-19 14:05:00|1985.14|1985.14|1987.21|1987.21|1987.21|1987.21|1984.79|1984.79|0
1621433400000|2021-05-19 14:10:00|1987.03|1987.03|1985.59|1985.59|1987.5|1987.5|1985.29|1985.29|0
1621433700000|2021-05-19 14:15:00|1985.48|1985.48|1987.28|1987.28|1987.77|1987.77|1983.99|1983.99|0
1621434000000|2021-05-19 14:20:00|1987.31|1987.31|1990.24|1990.24|1990.24|1990.24|1986.14|1986.14|0
1621434300000|2021-05-19 14:25:00|1990.46|1990.46|1996.61|1996.61|1996.72|1996.72|1990.27|1990.27|0
1621434600000|2021-05-19 14:30:00|1996.55|1996.55|1993.73|1993.73|1996.67|1996.67|1993.16|1993.16|0
1621434900000|2021-05-19 14:35:00|1993.84|1993.84|1991.83|1991.83|1994.89|1994.89|1991.83|1991.83|0
1621435200000|2021-05-19 14:40:00|1991.75|1991.75|1993.62|1993.62|1993.96|1993.96|1990.81|1990.81|0
1621435500000|2021-05-19 14:45:00|1993.77|1993.77|1993.25|1993.25|1994.32|1994.32|1992.24|1992.24|0
1621435800000|2021-05-19 14:50:00|1993.13|1993.13|1993.96|1993.96|1995.26|1995.26|1993.07|1993.07|0
1621436100000|2021-05-19 14:55:00|1994.15|1994.15|1993.44|1993.44|1994.46|1994.46|1993.23|1993.23|0
1621436400000|2021-05-19 15:00:00|1993.62|1993.62|1992.43|1992.43|1993.62|1993.62|1992.35|1992.35|0
1621436700000|2021-05-19 15:05:00|1992.52|1992.52|1995.37|1995.37|1995.56|1995.56|1992.34|1992.34|0
1621437000000|2021-05-19 15:10:00|1995.26|1995.26|1995.81|1995.81|1995.88|1995.88|1994.66|1994.66|0
1621437300000|2021-05-19 15:15:00|1995.77|1995.77|1994.82|1994.82|1995.8|1995.8|1994.62|1994.62|0
1621437600000|2021-05-19 15:20:00|1994.9|1994.9|1994.75|1994.75|1996.27|1996.27|1994.67|1994.67|0
1621437900000|2021-05-19 15:25:00|1994.69|1994.69|1993.68|1993.68|1995.5|1995.5|1993.15|1993.15|0
1621494900000|2021-05-20 07:15:00|2023.24|2023.24|2028.14|2028.14|2028.55|2028.55|2022.2|2022.2|0
1621495200000|2021-05-20 07:20:00|2027.46|2027.46|2025.56|2025.56|2028.04|2028.04|2025.27|2025.27|0
1621495500000|2021-05-20 07:25:00|2026.01|2026.01|2027.45|2027.45|2027.79|2027.79|2025.78|2025.78|0
1621495800000|2021-05-20 07:30:00|2027.62|2027.62|2026.47|2026.47|2029.51|2029.51|2026.24|2026.24|0
1621496100000|2021-05-20 07:35:00|2026.35|2026.35|2027.5|2027.5|2028.09|2028.09|2026.35|2026.35|0
1621496400000|2021-05-20 07:40:00|2027.28|2027.28|2025.35|2025.35|2027.36|2027.36|2024.69|2024.69|0
1621496700000|2021-05-20 07:45:00|2025.52|2025.52|2028.43|2028.43|2028.66|2028.66|2025.41|2025.41|0
1621497000000|2021-05-20 07:50:00|2028.33|2028.33|2027.38|2027.38|2028.42|2028.42|2026.55|2026.55|0
1621497300000|2021-05-20 07:55:00|2027.28|2027.28|2027.1|2027.1|2027.47|2027.47|2025.52|2025.52|0
1621497600000|2021-05-20 08:00:00|2027.01|2027.01|2031.64|2031.64|2031.64|2031.64|2027.01|2027.01|0
1621497900000|2021-05-20 08:05:00|2031.69|2031.69|2031.85|2031.85|2031.85|2031.85|2030.11|2030.11|0
1621498200000|2021-05-20 08:10:00|2031.51|2031.51|2031.43|2031.43|2032.02|2032.02|2029.25|2029.25|0
1621498500000|2021-05-20 08:15:00|2031.77|2031.77|2028.03|2028.03|2031.77|2031.77|2027.81|2027.81|0
1621498800000|2021-05-20 08:20:00|2027.8|2027.8|2028.28|2028.28|2028.61|2028.61|2027.5|2027.5|0
1621499100000|2021-05-20 08:25:00|2027.94|2027.94|2026.54|2026.54|2027.94|2027.94|2025.8|2025.8|0
1621499400000|2021-05-20 08:30:00|2026.5|2026.5|2026.6|2026.6|2027.66|2027.66|2026.21|2026.21|0
1621499700000|2021-05-20 08:35:00|2026.5|2026.5|2022.92|2022.92|2026.5|2026.5|2021.78|2021.78|0
1621500000000|2021-05-20 08:40:00|2023.11|2023.11|2026.7|2026.7|2026.7|2026.7|2023.11|2023.11|0
1621500300000|2021-05-20 08:45:00|2026.8|2026.8|2028.08|2028.08|2028.73|2028.73|2026.57|2026.57|0
1621500600000|2021-05-20 08:50:00|2028.02|2028.02|2022.73|2022.73|2028.02|2028.02|2022.73|2022.73|0
1621500900000|2021-05-20 08:55:00|2022.66|2022.66|2023.3|2023.3|2024.25|2024.25|2022.47|2022.47|0
1621501200000|2021-05-20 09:00:00|2023.21|2023.21|2021.01|2021.01|2023.21|2023.21|2020.85|2020.85|0
1621501500000|2021-05-20 09:05:00|2020.24|2020.24|2019.87|2019.87|2020.55|2020.55|2018.94|2018.94|0
1621501800000|2021-05-20 09:10:00|2019.76|2019.76|2019.51|2019.51|2021.02|2021.02|2019.51|2019.51|0
1621502100000|2021-05-20 09:15:00|2019.47|2019.47|2018.71|2018.71|2019.57|2019.57|2018.56|2018.56|0
1621502400000|2021-05-20 09:20:00|2018.62|2018.62|2013.48|2013.48|2018.62|2018.62|2013.48|2013.48|0
1621502700000|2021-05-20 09:25:00|2013.14|2013.14|2012.96|2012.96|2013.64|2013.64|2012.43|2012.43|0
1621503000000|2021-05-20 09:30:00|2012.85|2012.85|2012.27|2012.27|2013.74|2013.74|2011.86|2011.86|0
1621503300000|2021-05-20 09:35:00|2012.15|2012.15|2013.4|2013.4|2013.77|2013.77|2012.15|2012.15|0
1621503600000|2021-05-20 09:40:00|2013.43|2013.43|2013.3|2013.3|2014.34|2014.34|2013.05|2013.05|0
1621503900000|2021-05-20 09:45:00|2013.28|2013.28|2014.55|2014.55|2014.57|2014.57|2013.06|2013.06|0
1621504200000|2021-05-20 09:50:00|2014.71|2014.71|2015.11|2015.11|2015.11|2015.11|2013.81|2013.81|0
1621504500000|2021-05-20 09:55:00|2015.22|2015.22|2015.48|2015.48|2015.62|2015.62|2014.76|2014.76|0
1621504800000|2021-05-20 10:00:00|2015.67|2015.67|2019.59|2019.59|2020.67|2020.67|2015.67|2015.67|0
1621505100000|2021-05-20 10:05:00|2019.6|2019.6|2021.39|2021.39|2021.39|2021.39|2019.55|2019.55|0
1621505400000|2021-05-20 10:10:00|2021.5|2021.5|2021.06|2021.06|2021.74|2021.74|2020.87|2020.87|0
1621505700000|2021-05-20 10:15:00|2021.16|2021.16|2019.62|2019.62|2021.25|2021.25|2019.31|2019.31|0
1621506000000|2021-05-20 10:20:00|2019.59|2019.59|2018.83|2018.83|2019.72|2019.72|2018.71|2018.71|0
1621506300000|2021-05-20 10:25:00|2018.93|2018.93|2018.89|2018.89|2018.96|2018.96|2017.46|2017.46|0
1621506600000|2021-05-20 10:30:00|2018.98|2018.98|2021.21|2021.21|2021.4|2021.4|2018.76|2018.76|0
1621506900000|2021-05-20 10:35:00|2020.87|2020.87|2020.32|2020.32|2021.09|2021.09|2019.89|2019.89|0
1621507200000|2021-05-20 10:40:00|2020.47|2020.47|2022.4|2022.4|2022.47|2022.47|2020.16|2020.16|0
1621507500000|2021-05-20 10:45:00|2022.11|2022.11|2020.03|2020.03|2022.25|2022.25|2019.92|2019.92|0
1621507800000|2021-05-20 10:50:00|2019.94|2019.94|2021.94|2021.94|2022.01|2022.01|2019.42|2019.42|0
1621508100000|2021-05-20 10:55:00|2021.84|2021.84|2025.1|2025.1|2026.46|2026.46|2021.29|2021.29|0
1621508400000|2021-05-20 11:00:00|2025.15|2025.15|2026.54|2026.54|2027.33|2027.33|2025.06|2025.06|0
1621508700000|2021-05-20 11:05:00|2026.65|2026.65|2024.44|2024.44|2026.65|2026.65|2024.13|2024.13|0
1621509000000|2021-05-20 11:10:00|2024.32|2024.32|2024.85|2024.85|2024.95|2024.95|2023.95|2023.95|0
1621509300000|2021-05-20 11:15:00|2024.96|2024.96|2025.98|2025.98|2026.35|2026.35|2024.96|2024.96|0
1621509600000|2021-05-20 11:20:00|2025.75|2025.75|2023.91|2023.91|2025.75|2025.75|2023.91|2023.91|0
1621509900000|2021-05-20 11:25:00|2023.84|2023.84|2024.41|2024.41|2024.41|2024.41|2023.25|2023.25|0
1621510200000|2021-05-20 11:30:00|2024.33|2024.33|2026.25|2026.25|2026.29|2026.29|2024.05|2024.05|0
1621510500000|2021-05-20 11:35:00|2026.02|2026.02|2026.3|2026.3|2026.89|2026.89|2025.79|2025.79|0
1621510800000|2021-05-20 11:40:00|2026.21|2026.21|2028.23|2028.23|2028.28|2028.28|2026.1|2026.1|0
1621511100000|2021-05-20 11:45:00|2027.55|2027.55|2028.55|2028.55|2028.55|2028.55|2026.81|2026.81|0
1621511400000|2021-05-20 11:50:00|2028.6|2028.6|2029.19|2029.19|2029.85|2029.85|2028.08|2028.08|0
1621511700000|2021-05-20 11:55:00|2029.26|2029.26|2030.57|2030.57|2030.75|2030.75|2029|2029|0
1621512000000|2021-05-20 12:00:00|2030.53|2030.53|2030.5|2030.5|2030.79|2030.79|2029.6|2029.6|0
1621512300000|2021-05-20 12:05:00|2030.31|2030.31|2029.8|2029.8|2030.54|2030.54|2029.26|2029.26|0
1621512600000|2021-05-20 12:10:00|2029.46|2029.46|2030.07|2030.07|2031.29|2031.29|2029.01|2029.01|0
1621512900000|2021-05-20 12:15:00|2029.96|2029.96|2030.21|2030.21|2030.94|2030.94|2029.49|2029.49|0
1621513200000|2021-05-20 12:20:00|2030.02|2030.02|2028.56|2028.56|2030.44|2030.44|2028.56|2028.56|0
1621513500000|2021-05-20 12:25:00|2028.67|2028.67|2029.28|2029.28|2030.02|2030.02|2028.14|2028.14|0
1621513800000|2021-05-20 12:30:00|2029.19|2029.19|2028.61|2028.61|2029.24|2029.24|2027.8|2027.8|0
1621514100000|2021-05-20 12:35:00|2028.79|2028.79|2028.27|2028.27|2029.05|2029.05|2027.82|2027.82|0
1621514400000|2021-05-20 12:40:00|2028.39|2028.39|2028.81|2028.81|2029.54|2029.54|2028.28|2028.28|0
1621514700000|2021-05-20 12:45:00|2028.85|2028.85|2029.33|2029.33|2029.82|2029.82|2028.75|2028.75|0
1621515000000|2021-05-20 12:50:00|2029.39|2029.39|2030.01|2030.01|2030.84|2030.84|2029.06|2029.06|0
1621515300000|2021-05-20 12:55:00|2029.86|2029.86|2031.19|2031.19|2031.19|2031.19|2029.3|2029.3|0
1621515600000|2021-05-20 13:00:00|2031.14|2031.14|2029.32|2029.32|2031.68|2031.68|2029.32|2029.32|0
1621515900000|2021-05-20 13:05:00|2029.08|2029.08|2028.84|2028.84|2029.1|2029.1|2028.46|2028.46|0
1621516200000|2021-05-20 13:10:00|2029.14|2029.14|2032.33|2032.33|2032.44|2032.44|2029.11|2029.11|0
1621516500000|2021-05-20 13:15:00|2031.88|2031.88|2031.53|2031.53|2032.14|2032.14|2030.93|2030.93|0
1621516800000|2021-05-20 13:20:00|2031.44|2031.44|2032.59|2032.59|2032.59|2032.59|2031.3|2031.3|0
1621517100000|2021-05-20 13:25:00|2032.62|2032.62|2031.84|2031.84|2033.61|2033.61|2031.84|2031.84|0
1621517400000|2021-05-20 13:30:00|2031.96|2031.96|2036.67|2036.67|2037.24|2037.24|2031.47|2031.47|0
1621517700000|2021-05-20 13:35:00|2036.58|2036.58|2039.43|2039.43|2040.03|2040.03|2036.34|2036.34|0
1621518000000|2021-05-20 13:40:00|2039.49|2039.49|2043.74|2043.74|2043.77|2043.77|2038.65|2038.65|0
1621518300000|2021-05-20 13:45:00|2043.77|2043.77|2043.23|2043.23|2046.16|2046.16|2043.23|2043.23|0
1621518600000|2021-05-20 13:50:00|2043.35|2043.35|2042.02|2042.02|2044.4|2044.4|2042.02|2042.02|0
1621518900000|2021-05-20 13:55:00|2042.05|2042.05|2039.99|2039.99|2042.05|2042.05|2039.99|2039.99|0
1621519200000|2021-05-20 14:00:00|2040.02|2040.02|2041.34|2041.34|2043.46|2043.46|2040.02|2040.02|0
1621519500000|2021-05-20 14:05:00|2041.52|2041.52|2043|2043|2043.85|2043.85|2041.31|2041.31|0
1621519800000|2021-05-20 14:10:00|2042.82|2042.82|2041.01|2041.01|2043.25|2043.25|2041.01|2041.01|0
1621520100000|2021-05-20 14:15:00|2041.06|2041.06|2043.37|2043.37|2043.38|2043.38|2041.06|2041.06|0
1621520400000|2021-05-20 14:20:00|2043.46|2043.46|2043.27|2043.27|2044.29|2044.29|2043.1|2043.1|0
1621520700000|2021-05-20 14:25:00|2043.29|2043.29|2043.82|2043.82|2043.83|2043.83|2042.56|2042.56|0
1621521000000|2021-05-20 14:30:00|2043.87|2043.87|2045.84|2045.84|2046.11|2046.11|2043.7|2043.7|0
1621521300000|2021-05-20 14:35:00|2045.78|2045.78|2044.47|2044.47|2046.05|2046.05|2043.91|2043.91|0
1621521600000|2021-05-20 14:40:00|2044.29|2044.29|2042.58|2042.58|2044.29|2044.29|2042.29|2042.29|0
1621521900000|2021-05-20 14:45:00|2042.69|2042.69|2044.46|2044.46|2044.84|2044.84|2042.69|2042.69|0
1621522200000|2021-05-20 14:50:00|2044.42|2044.42|2044.58|2044.58|2044.84|2044.84|2044.02|2044.02|0
1621522500000|2021-05-20 14:55:00|2044.61|2044.61|2046.76|2046.76|2046.92|2046.92|2044.61|2044.61|0
1621522800000|2021-05-20 15:00:00|2046.88|2046.88|2046.3|2046.3|2048.05|2048.05|2046.04|2046.04|0
1621523100000|2021-05-20 15:05:00|2046.28|2046.28|2046.27|2046.27|2046.54|2046.54|2045.66|2045.66|0
1621523400000|2021-05-20 15:10:00|2046.37|2046.37|2046.67|2046.67|2047.61|2047.61|2045.62|2045.62|0
1621523700000|2021-05-20 15:15:00|2046.72|2046.72|2047.19|2047.19|2048.16|2048.16|2046.27|2046.27|0
1621524000000|2021-05-20 15:20:00|2047.02|2047.02|2047.95|2047.95|2048.27|2048.27|2047.02|2047.02|0
1621524300000|2021-05-20 15:25:00|2048.06|2048.06|2049.53|2049.53|2049.9|2049.9|2047.43|2047.43|0
1621581300000|2021-05-21 07:15:00|2051.75|2051.75|2054.27|2054.27|2056.76|2056.76|2051.75|2051.75|0
1621581600000|2021-05-21 07:20:00|2053.93|2053.93|2051.85|2051.85|2054.36|2054.36|2051.44|2051.44|0
1621581900000|2021-05-21 07:25:00|2051.26|2051.26|2047.17|2047.17|2051.45|2051.45|2047.17|2047.17|0
1621582200000|2021-05-21 07:30:00|2047.08|2047.08|2046.7|2046.7|2047.81|2047.81|2046.35|2046.35|0
1621582500000|2021-05-21 07:35:00|2046.48|2046.48|2046.68|2046.68|2046.68|2046.68|2045|2045|0
1621582800000|2021-05-21 07:40:00|2046.79|2046.79|2048.87|2048.87|2048.87|2048.87|2046.61|2046.61|0
1621583100000|2021-05-21 07:45:00|2048.82|2048.82|2048.7|2048.7|2049.52|2049.52|2048.11|2048.11|0
1621583400000|2021-05-21 07:50:00|2048.75|2048.75|2047.55|2047.55|2048.87|2048.87|2047.31|2047.31|0
1621583700000|2021-05-21 07:55:00|2047.49|2047.49|2049.64|2049.64|2049.91|2049.91|2047.03|2047.03|0
1621584000000|2021-05-21 08:00:00|2049.84|2049.84|2050.84|2050.84|2051.02|2051.02|2049.48|2049.48|0
1621584300000|2021-05-21 08:05:00|2050.73|2050.73|2048.31|2048.31|2050.78|2050.78|2047.24|2047.24|0
1621584600000|2021-05-21 08:10:00|2048.57|2048.57|2048.94|2048.94|2049.43|2049.43|2047.85|2047.85|0
1621584900000|2021-05-21 08:15:00|2048.85|2048.85|2048.21|2048.21|2048.85|2048.85|2047.29|2047.29|0
1621585200000|2021-05-21 08:20:00|2048.12|2048.12|2046.55|2046.55|2048.12|2048.12|2045.75|2045.75|0
1621585500000|2021-05-21 08:25:00|2046.51|2046.51|2046.31|2046.31|2047.26|2047.26|2045.93|2045.93|0
1621585800000|2021-05-21 08:30:00|2046.45|2046.45|2046.29|2046.29|2047.47|2047.47|2046.29|2046.29|0
1621586100000|2021-05-21 08:35:00|2046.21|2046.21|2045.46|2045.46|2046.63|2046.63|2045.1|2045.1|0
1621586400000|2021-05-21 08:40:00|2045.34|2045.34|2046.72|2046.72|2046.74|2046.74|2045.34|2045.34|0
1621586700000|2021-05-21 08:45:00|2046.67|2046.67|2046.9|2046.9|2047.5|2047.5|2046.67|2046.67|0
1621587000000|2021-05-21 08:50:00|2046.85|2046.85|2046.47|2046.47|2047.27|2047.27|2046.47|2046.47|0
1621587300000|2021-05-21 08:55:00|2045.75|2045.75|2046.49|2046.49|2046.72|2046.72|2045.69|2045.69|0
1621587600000|2021-05-21 09:00:00|2046.54|2046.54|2046.95|2046.95|2046.96|2046.96|2046.26|2046.26|0
1621587900000|2021-05-21 09:05:00|2047.17|2047.17|2045.1|2045.1|2047.47|2047.47|2045.1|2045.1|0
1621588200000|2021-05-21 09:10:00|2045.03|2045.03|2044.33|2044.33|2045.13|2045.13|2044.28|2044.28|0
1621588500000|2021-05-21 09:15:00|2044.36|2044.36|2045.22|2045.22|2046.56|2046.56|2044.36|2044.36|0
1621588800000|2021-05-21 09:20:00|2045.13|2045.13|2044.54|2044.54|2045.76|2045.76|2044.54|2044.54|0
1621589100000|2021-05-21 09:25:00|2044.47|2044.47|2043.23|2043.23|2044.47|2044.47|2043.13|2043.13|0
1621589400000|2021-05-21 09:30:00|2043.2|2043.2|2044.14|2044.14|2044.15|2044.15|2043.09|2043.09|0
1621589700000|2021-05-21 09:35:00|2044.16|2044.16|2044.63|2044.63|2045.89|2045.89|2044.14|2044.14|0
1621590000000|2021-05-21 09:40:00|2044.69|2044.69|2045.49|2045.49|2045.49|2045.49|2044.54|2044.54|0
1621590300000|2021-05-21 09:45:00|2045.51|2045.51|2046.44|2046.44|2047.24|2047.24|2045.42|2045.42|0
1621590600000|2021-05-21 09:50:00|2046.57|2046.57|2050.5|2050.5|2050.94|2050.94|2046.57|2046.57|0
1621590900000|2021-05-21 09:55:00|2050.68|2050.68|2051.44|2051.44|2051.75|2051.75|2049.81|2049.81|0
1621591200000|2021-05-21 10:00:00|2051.59|2051.59|2045.06|2045.06|2051.59|2051.59|2045.06|2045.06|0
1621591500000|2021-05-21 10:05:00|2044.99|2044.99|2039.98|2039.98|2045|2045|2039.98|2039.98|0
1621591800000|2021-05-21 10:10:00|2039.91|2039.91|2042.84|2042.84|2042.84|2042.84|2039.86|2039.86|0
1621592100000|2021-05-21 10:15:00|2042.73|2042.73|2043.31|2043.31|2043.34|2043.34|2042.39|2042.39|0
1621592400000|2021-05-21 10:20:00|2043.38|2043.38|2041.89|2041.89|2043.7|2043.7|2041.84|2041.84|0
1621592700000|2021-05-21 10:25:00|2041.99|2041.99|2042.06|2042.06|2042.87|2042.87|2041.48|2041.48|0
1621593000000|2021-05-21 10:30:00|2042.05|2042.05|2042.15|2042.15|2042.34|2042.34|2042|2042|0
1621593300000|2021-05-21 10:35:00|2042.13|2042.13|2041.57|2041.57|2042.29|2042.29|2041.57|2041.57|0
1621593600000|2021-05-21 10:40:00|2041.52|2041.52|2040.94|2040.94|2041.85|2041.85|2040.94|2040.94|0
1621593900000|2021-05-21 10:45:00|2040.88|2040.88|2041.11|2041.11|2041.36|2041.36|2040.78|2040.78|0
1621594200000|2021-05-21 10:50:00|2041.13|2041.13|2040.74|2040.74|2041.29|2041.29|2040.19|2040.19|0
1621594500000|2021-05-21 10:55:00|2040.8|2040.8|2039.32|2039.32|2040.92|2040.92|2039.02|2039.02|0
1621594800000|2021-05-21 11:00:00|2038.97|2038.97|2039.6|2039.6|2039.72|2039.72|2038.48|2038.48|0
1621595100000|2021-05-21 11:05:00|2039.69|2039.69|2040.45|2040.45|2040.54|2040.54|2039.69|2039.69|0
1621595400000|2021-05-21 11:10:00|2040.39|2040.39|2040.06|2040.06|2040.43|2040.43|2040.06|2040.06|0
1621595700000|2021-05-21 11:15:00|2040.41|2040.41|2039.95|2039.95|2040.9|2040.9|2039.68|2039.68|0
1621596000000|2021-05-21 11:20:00|2039.84|2039.84|2041.03|2041.03|2041.24|2041.24|2039.84|2039.84|0
1621596300000|2021-05-21 11:25:00|2041.06|2041.06|2043.1|2043.1|2043.1|2043.1|2040.95|2040.95|0
1621596600000|2021-05-21 11:30:00|2043.07|2043.07|2042.07|2042.07|2043.07|2043.07|2041.9|2041.9|0
1621596900000|2021-05-21 11:35:00|2042.1|2042.1|2042.72|2042.72|2042.9|2042.9|2042.04|2042.04|0
1621597200000|2021-05-21 11:40:00|2042.67|2042.67|2042.5|2042.5|2042.67|2042.67|2041.57|2041.57|0
1621597500000|2021-05-21 11:45:00|2042.57|2042.57|2042.68|2042.68|2042.9|2042.9|2042.5|2042.5|0
1621597800000|2021-05-21 11:50:00|2042.57|2042.57|2042.17|2042.17|2042.71|2042.71|2042.01|2042.01|0
1621598100000|2021-05-21 11:55:00|2041.87|2041.87|2040.87|2040.87|2042.07|2042.07|2040.63|2040.63|0
1621598400000|2021-05-21 12:00:00|2040.64|2040.64|2040.86|2040.86|2041.67|2041.67|2040.14|2040.14|0
1621598700000|2021-05-21 12:05:00|2040.81|2040.81|2040|2040|2040.82|2040.82|2039.77|2039.77|0
1621599000000|2021-05-21 12:10:00|2039.95|2039.95|2039.46|2039.46|2040.03|2040.03|2039.17|2039.17|0
1621599300000|2021-05-21 12:15:00|2039.39|2039.39|2042.95|2042.95|2042.95|2042.95|2039.34|2039.34|0
1621599600000|2021-05-21 12:20:00|2043.16|2043.16|2042.33|2042.33|2043.38|2043.38|2042.33|2042.33|0
1621599900000|2021-05-21 12:25:00|2042.2|2042.2|2043.59|2043.59|2043.65|2043.65|2042.03|2042.03|0
1621600200000|2021-05-21 12:30:00|2043.64|2043.64|2043.03|2043.03|2044.06|2044.06|2043.03|2043.03|0
1621600500000|2021-05-21 12:35:00|2042.93|2042.93|2042.14|2042.14|2043.16|2043.16|2042.14|2042.14|0
1621600800000|2021-05-21 12:40:00|2042.02|2042.02|2042.05|2042.05|2042.36|2042.36|2041.76|2041.76|0
1621601100000|2021-05-21 12:45:00|2042.14|2042.14|2042.3|2042.3|2043.49|2043.49|2042.14|2042.14|0
1621601400000|2021-05-21 12:50:00|2042.35|2042.35|2041.58|2041.58|2042.5|2042.5|2041.47|2041.47|0
1621601700000|2021-05-21 12:55:00|2041.46|2041.46|2041.86|2041.86|2041.86|2041.86|2041.05|2041.05|0
1621602000000|2021-05-21 13:00:00|2042.09|2042.09|2040.85|2040.85|2042.13|2042.13|2040.83|2040.83|0
1621602300000|2021-05-21 13:05:00|2040.94|2040.94|2041.01|2041.01|2041.42|2041.42|2040.64|2040.64|0
1621602600000|2021-05-21 13:10:00|2040.78|2040.78|2040.33|2040.33|2040.91|2040.91|2039.64|2039.64|0
1621602900000|2021-05-21 13:15:00|2040.43|2040.43|2041.86|2041.86|2041.88|2041.88|2040.43|2040.43|0
1621603200000|2021-05-21 13:20:00|2041.93|2041.93|2042.54|2042.54|2042.61|2042.61|2041.86|2041.86|0
1621603500000|2021-05-21 13:25:00|2042.65|2042.65|2042.8|2042.8|2043.67|2043.67|2042.2|2042.2|0
1621603800000|2021-05-21 13:30:00|2042.69|2042.69|2040.68|2040.68|2044.25|2044.25|2040.68|2040.68|0
1621604100000|2021-05-21 13:35:00|2040.58|2040.58|2038.96|2038.96|2040.6|2040.6|2038.96|2038.96|0
1621604400000|2021-05-21 13:40:00|2038.94|2038.94|2036.72|2036.72|2038.94|2038.94|2036.72|2036.72|0
1621604700000|2021-05-21 13:45:00|2036.66|2036.66|2034.48|2034.48|2036.69|2036.69|2033.93|2033.93|0
1621605000000|2021-05-21 13:50:00|2034.6|2034.6|2036.02|2036.02|2036.08|2036.08|2034.22|2034.22|0
1621605300000|2021-05-21 13:55:00|2036.1|2036.1|2037.9|2037.9|2038.25|2038.25|2036.1|2036.1|0
1621605600000|2021-05-21 14:00:00|2038.06|2038.06|2036.68|2036.68|2038.37|2038.37|2036.36|2036.36|0
1621605900000|2021-05-21 14:05:00|2036.8|2036.8|2033.15|2033.15|2037.23|2037.23|2032.86|2032.86|0
1621606200000|2021-05-21 14:10:00|2033.24|2033.24|2033.95|2033.95|2034.14|2034.14|2033|2033|0
1621606500000|2021-05-21 14:15:00|2033.97|2033.97|2033.32|2033.32|2034.85|2034.85|2033.32|2033.32|0
1621606800000|2021-05-21 14:20:00|2033.26|2033.26|2032.38|2032.38|2033.42|2033.42|2030.9|2030.9|0
1621607100000|2021-05-21 14:25:00|2032.28|2032.28|2030.87|2030.87|2032.28|2032.28|2030.42|2030.42|0
1621607400000|2021-05-21 14:30:00|2030.76|2030.76|2032.69|2032.69|2032.8|2032.8|2030.61|2030.61|0
1621607700000|2021-05-21 14:35:00|2032.93|2032.93|2030.98|2030.98|2032.93|2032.93|2030.16|2030.16|0
1621608000000|2021-05-21 14:40:00|2030.94|2030.94|2030.99|2030.99|2031.61|2031.61|2030.69|2030.69|0
1621608300000|2021-05-21 14:45:00|2030.97|2030.97|2030.58|2030.58|2030.97|2030.97|2029.55|2029.55|0
1621608600000|2021-05-21 14:50:00|2030.6|2030.6|2030.24|2030.24|2031.75|2031.75|2030.24|2030.24|0
1621608900000|2021-05-21 14:55:00|2030.19|2030.19|2030.92|2030.92|2031.07|2031.07|2029.95|2029.95|0
1621609200000|2021-05-21 15:00:00|2030.83|2030.83|2029.99|2029.99|2030.89|2030.89|2029.99|2029.99|0
1621609500000|2021-05-21 15:05:00|2029.96|2029.96|2030.43|2030.43|2030.73|2030.73|2029.52|2029.52|0
1621609800000|2021-05-21 15:10:00|2030.48|2030.48|2030.68|2030.68|2030.88|2030.88|2029.68|2029.68|0
1621610100000|2021-05-21 15:15:00|2030.8|2030.8|2031.86|2031.86|2032.21|2032.21|2030.8|2030.8|0
1621610400000|2021-05-21 15:20:00|2031.75|2031.75|2033.62|2033.62|2034.05|2034.05|2031.75|2031.75|0
1621610700000|2021-05-21 15:25:00|2033.68|2033.68|2032.52|2032.52|2034.29|2034.29|2031.68|2031.68|0
1621840500000|2021-05-24 07:15:00|2033.32|2033.32|2035.33|2035.33|2035.41|2035.41|2033.32|2033.32|0
1621840800000|2021-05-24 07:20:00|2035.13|2035.13|2034.2|2034.2|2035.16|2035.16|2032.82|2032.82|0
1621841100000|2021-05-24 07:25:00|2033.55|2033.55|2032.73|2032.73|2033.65|2033.65|2032.56|2032.56|0
1621841400000|2021-05-24 07:30:00|2032.63|2032.63|2035.95|2035.95|2036.09|2036.09|2032.59|2032.59|0
1621841700000|2021-05-24 07:35:00|2036.06|2036.06|2037.69|2037.69|2037.73|2037.73|2036.06|2036.06|0
1621842000000|2021-05-24 07:40:00|2037.47|2037.47|2035.81|2035.81|2037.62|2037.62|2035.81|2035.81|0
1621842300000|2021-05-24 07:45:00|2035.76|2035.76|2035.04|2035.04|2035.76|2035.76|2034.77|2034.77|0
1621842600000|2021-05-24 07:50:00|2035|2035|2035.1|2035.1|2036.31|2036.31|2034.85|2034.85|0
1621842900000|2021-05-24 07:55:00|2035.13|2035.13|2038.2|2038.2|2038.27|2038.27|2035.13|2035.13|0
1621843200000|2021-05-24 08:00:00|2038.26|2038.26|2036.65|2036.65|2038.29|2038.29|2036.54|2036.54|0
1621843500000|2021-05-24 08:05:00|2036.46|2036.46|2035.73|2035.73|2036.64|2036.64|2035.48|2035.48|0
1621843800000|2021-05-24 08:10:00|2035.89|2035.89|2035.72|2035.72|2036.09|2036.09|2035.41|2035.41|0
1621844100000|2021-05-24 08:15:00|2035.81|2035.81|2034.41|2034.41|2036.2|2036.2|2034.02|2034.02|0
1621844400000|2021-05-24 08:20:00|2034.29|2034.29|2034.76|2034.76|2034.76|2034.76|2034.15|2034.15|0
1621844700000|2021-05-24 08:25:00|2034.87|2034.87|2035.48|2035.48|2035.57|2035.57|2034.87|2034.87|0
1621845000000|2021-05-24 08:30:00|2035.54|2035.54|2035.22|2035.22|2035.62|2035.62|2033.94|2033.94|0
1621845300000|2021-05-24 08:35:00|2035.1|2035.1|2036.99|2036.99|2036.99|2036.99|2035.04|2035.04|0
1621845600000|2021-05-24 08:40:00|2037.01|2037.01|2036.77|2036.77|2037.55|2037.55|2036.71|2036.71|0
1621845900000|2021-05-24 08:45:00|2036.71|2036.71|2036.34|2036.34|2036.83|2036.83|2035.77|2035.77|0
1621846200000|2021-05-24 08:50:00|2036.7|2036.7|2035.76|2035.76|2036.7|2036.7|2035.55|2035.55|0
1621846500000|2021-05-24 08:55:00|2035.85|2035.85|2035.51|2035.51|2036.21|2036.21|2035.51|2035.51|0
1621846800000|2021-05-24 09:00:00|2035.6|2035.6|2035.71|2035.71|2035.72|2035.72|2035.11|2035.11|0
1621847100000|2021-05-24 09:05:00|2035.66|2035.66|2036.17|2036.17|2036.63|2036.63|2035.47|2035.47|0
1621847400000|2021-05-24 09:10:00|2036.29|2036.29|2038.52|2038.52|2038.93|2038.93|2036.29|2036.29|0
1621847700000|2021-05-24 09:15:00|2038.42|2038.42|2036.73|2036.73|2038.79|2038.79|2036.73|2036.73|0
1621848000000|2021-05-24 09:20:00|2036.54|2036.54|2036.44|2036.44|2036.78|2036.78|2036.29|2036.29|0
1621848300000|2021-05-24 09:25:00|2036.38|2036.38|2035.76|2035.76|2036.6|2036.6|2035.76|2035.76|0
1621848600000|2021-05-24 09:30:00|2035.82|2035.82|2036.8|2036.8|2037.04|2037.04|2035.82|2035.82|0
1621848900000|2021-05-24 09:35:00|2036.99|2036.99|2035.72|2035.72|2036.99|2036.99|2035.72|2035.72|0
1621849200000|2021-05-24 09:40:00|2035.75|2035.75|2035.51|2035.51|2035.83|2035.83|2035.08|2035.08|0
1621849500000|2021-05-24 09:45:00|2035.39|2035.39|2037.38|2037.38|2037.43|2037.43|2035.17|2035.17|0
1621849800000|2021-05-24 09:50:00|2037.32|2037.32|2037.51|2037.51|2037.69|2037.69|2036.93|2036.93|0
1621850100000|2021-05-24 09:55:00|2037.59|2037.59|2039.53|2039.53|2039.6|2039.6|2037.59|2037.59|0
1621850400000|2021-05-24 10:00:00|2039.49|2039.49|2040.88|2040.88|2041.18|2041.18|2039.49|2039.49|0
1621850700000|2021-05-24 10:05:00|2040.94|2040.94|2041.59|2041.59|2041.69|2041.69|2040.64|2040.64|0
1621851000000|2021-05-24 10:10:00|2041.37|2041.37|2040.64|2040.64|2041.5|2041.5|2040.62|2040.62|0
1621851300000|2021-05-24 10:15:00|2040.52|2040.52|2039.54|2039.54|2040.69|2040.69|2039.54|2039.54|0
1621851600000|2021-05-24 10:20:00|2039.32|2039.32|2038.16|2038.16|2039.32|2039.32|2037.98|2037.98|0
1621851900000|2021-05-24 10:25:00|2038.26|2038.26|2038.58|2038.58|2038.79|2038.79|2038.23|2038.23|0
1621852200000|2021-05-24 10:30:00|2038.7|2038.7|2038.28|2038.28|2039.1|2039.1|2038.25|2038.25|0
1621852500000|2021-05-24 10:35:00|2038.34|2038.34|2038.38|2038.38|2038.85|2038.85|2038.23|2038.23|0
1621852800000|2021-05-24 10:40:00|2038.36|2038.36|2038.54|2038.54|2038.54|2038.54|2037.84|2037.84|0
1621853100000|2021-05-24 10:45:00|2038.62|2038.62|2038.37|2038.37|2039.05|2039.05|2038.34|2038.34|0
1621853400000|2021-05-24 10:50:00|2038.29|2038.29|2038.42|2038.42|2038.52|2038.52|2037.63|2037.63|0
1621853700000|2021-05-24 10:55:00|2038.83|2038.83|2039.83|2039.83|2039.86|2039.86|2038.83|2038.83|0
1621854000000|2021-05-24 11:00:00|2039.98|2039.98|2040.87|2040.87|2041.18|2041.18|2039.75|2039.75|0
1621854300000|2021-05-24 11:05:00|2040.85|2040.85|2039.81|2039.81|2040.85|2040.85|2039.56|2039.56|0
1621854600000|2021-05-24 11:10:00|2039.7|2039.7|2038.72|2038.72|2039.7|2039.7|2038.14|2038.14|0
1621854900000|2021-05-24 11:15:00|2038.61|2038.61|2039.12|2039.12|2039.2|2039.2|2038.61|2038.61|0
1621855200000|2021-05-24 11:20:00|2039.09|2039.09|2038.78|2038.78|2039.17|2039.17|2038.78|2038.78|0
1621855500000|2021-05-24 11:25:00|2038.67|2038.67|2038.14|2038.14|2038.71|2038.71|2038.02|2038.02|0
1621855800000|2021-05-24 11:30:00|2038.22|2038.22|2037.42|2037.42|2038.3|2038.3|2037.21|2037.21|0
1621856100000|2021-05-24 11:35:00|2037.39|2037.39|2037.05|2037.05|2037.47|2037.47|2036.93|2036.93|0
1621856400000|2021-05-24 11:40:00|2037.16|2037.16|2036.85|2036.85|2037.48|2037.48|2036.76|2036.76|0
1621856700000|2021-05-24 11:45:00|2036.74|2036.74|2036.02|2036.02|2037.31|2037.31|2036.02|2036.02|0
1621857000000|2021-05-24 11:50:00|2035.9|2035.9|2033.96|2033.96|2036.09|2036.09|2033.96|2033.96|0
1621857300000|2021-05-24 11:55:00|2033.91|2033.91|2033.04|2033.04|2034.05|2034.05|2032.9|2032.9|0
1621857600000|2021-05-24 12:00:00|2032.93|2032.93|2033.28|2033.28|2033.57|2033.57|2032.93|2032.93|0
1621857900000|2021-05-24 12:05:00|2033.39|2033.39|2033.39|2033.39|2034.03|2034.03|2033.34|2033.34|0
1621858200000|2021-05-24 12:10:00|2033.49|2033.49|2032.68|2032.68|2033.49|2033.49|2032.52|2032.52|0
1621858500000|2021-05-24 12:15:00|2032.74|2032.74|2032.32|2032.32|2033.48|2033.48|2031.98|2031.98|0
1621858800000|2021-05-24 12:20:00|2032.78|2032.78|2032.01|2032.01|2032.78|2032.78|2032.01|2032.01|0
1621859100000|2021-05-24 12:25:00|2031.87|2031.87|2031.16|2031.16|2031.96|2031.96|2031.16|2031.16|0
1621859400000|2021-05-24 12:30:00|2030.98|2030.98|2031.86|2031.86|2031.86|2031.86|2030.86|2030.86|0
1621859700000|2021-05-24 12:35:00|2031.98|2031.98|2032.03|2032.03|2032.24|2032.24|2031.79|2031.79|0
1621860000000|2021-05-24 12:40:00|2032.21|2032.21|2031.93|2031.93|2032.54|2032.54|2031.93|2031.93|0
1621860300000|2021-05-24 12:45:00|2032.11|2032.11|2032.5|2032.5|2032.56|2032.56|2031.61|2031.61|0
1621860600000|2021-05-24 12:50:00|2032.56|2032.56|2031.37|2031.37|2032.61|2032.61|2031.37|2031.37|0
1621860900000|2021-05-24 12:55:00|2031.48|2031.48|2031.37|2031.37|2032.08|2032.08|2031.37|2031.37|0
1621861200000|2021-05-24 13:00:00|2031.31|2031.31|2031.66|2031.66|2031.66|2031.66|2030.85|2030.85|0
1621861500000|2021-05-24 13:05:00|2031.88|2031.88|2031.94|2031.94|2032.16|2032.16|2031.43|2031.43|0
1621861800000|2021-05-24 13:10:00|2031.84|2031.84|2030.65|2030.65|2031.84|2031.84|2030.38|2030.38|0
1621862100000|2021-05-24 13:15:00|2030.75|2030.75|2030.12|2030.12|2030.92|2030.92|2030.04|2030.04|0
1621862400000|2021-05-24 13:20:00|2030.01|2030.01|2030.11|2030.11|2030.51|2030.51|2029.7|2029.7|0
1621862700000|2021-05-24 13:25:00|2030.14|2030.14|2030.41|2030.41|2030.41|2030.41|2029.42|2029.42|0
1621863000000|2021-05-24 13:30:00|2030.48|2030.48|2031.17|2031.17|2031.17|2031.17|2029.72|2029.72|0
1621863300000|2021-05-24 13:35:00|2031.2|2031.2|2030.78|2030.78|2031.55|2031.55|2030.59|2030.59|0
1621863600000|2021-05-24 13:40:00|2030.72|2030.72|2034.07|2034.07|2034.77|2034.77|2030.53|2030.53|0
1621863900000|2021-05-24 13:45:00|2034.48|2034.48|2033.3|2033.3|2034.48|2034.48|2032.33|2032.33|0
1621864200000|2021-05-24 13:50:00|2033.36|2033.36|2033.83|2033.83|2034.6|2034.6|2032.98|2032.98|0
1621864500000|2021-05-24 13:55:00|2033.74|2033.74|2032.2|2032.2|2034.07|2034.07|2032.1|2032.1|0
1621864800000|2021-05-24 14:00:00|2032.25|2032.25|2033.1|2033.1|2033.36|2033.36|2031.85|2031.85|0
1621865100000|2021-05-24 14:05:00|2033.17|2033.17|2035.18|2035.18|2035.37|2035.37|2033.17|2033.17|0
1621865400000|2021-05-24 14:10:00|2035.2|2035.2|2036.5|2036.5|2036.5|2036.5|2035|2035|0
1621865700000|2021-05-24 14:15:00|2036.63|2036.63|2034.99|2034.99|2036.75|2036.75|2034.99|2034.99|0
1621866000000|2021-05-24 14:20:00|2034.96|2034.96|2035.6|2035.6|2036.45|2036.45|2034.96|2034.96|0
1621866300000|2021-05-24 14:25:00|2035.63|2035.63|2035.39|2035.39|2035.69|2035.69|2034.75|2034.75|0
1621866600000|2021-05-24 14:30:00|2035.42|2035.42|2033.71|2033.71|2035.54|2035.54|2033.39|2033.39|0
1621866900000|2021-05-24 14:35:00|2033.77|2033.77|2033.48|2033.48|2033.83|2033.83|2033.06|2033.06|0
1621867200000|2021-05-24 14:40:00|2033.44|2033.44|2032.74|2032.74|2034.03|2034.03|2032.65|2032.65|0
1621867500000|2021-05-24 14:45:00|2032.97|2032.97|2033.08|2033.08|2033.41|2033.41|2032.57|2032.57|0
1621867800000|2021-05-24 14:50:00|2032.91|2032.91|2032.67|2032.67|2033.25|2033.25|2032.54|2032.54|0
1621868100000|2021-05-24 14:55:00|2032.71|2032.71|2032.73|2032.73|2033.73|2033.73|2032.51|2032.51|0
1621868400000|2021-05-24 15:00:00|2032.65|2032.65|2033.68|2033.68|2034.08|2034.08|2032.26|2032.26|0
1621868700000|2021-05-24 15:05:00|2033.62|2033.62|2034.79|2034.79|2034.79|2034.79|2033.44|2033.44|0
1621869000000|2021-05-24 15:10:00|2034.83|2034.83|2035.04|2035.04|2035.67|2035.67|2034.56|2034.56|0
1621869300000|2021-05-24 15:15:00|2035.1|2035.1|2034.03|2034.03|2035.35|2035.35|2033.85|2033.85|0
1621869600000|2021-05-24 15:20:00|2033.97|2033.97|2035.1|2035.1|2035.43|2035.43|2033.34|2033.34|0
1621869900000|2021-05-24 15:25:00|2035.22|2035.22|2035.22|2035.22|2035.49|2035.49|2034.14|2034.14|0
1621926900000|2021-05-25 07:15:00|2065.86|2065.86|2061.06|2061.06|2065.86|2065.86|2060.84|2060.84|0
1621927200000|2021-05-25 07:20:00|2061.29|2061.29|2065.62|2065.62|2066.63|2066.63|2061.29|2061.29|0
1621927500000|2021-05-25 07:25:00|2065.59|2065.59|2068.09|2068.09|2068.63|2068.63|2064.91|2064.91|0
1621927800000|2021-05-25 07:30:00|2067.98|2067.98|2066.13|2066.13|2068.12|2068.12|2066.09|2066.09|0
1621928100000|2021-05-25 07:35:00|2066.47|2066.47|2066.04|2066.04|2066.47|2066.47|2065.17|2065.17|0
1621928400000|2021-05-25 07:40:00|2065.98|2065.98|2068.84|2068.84|2070.6|2070.6|2065.92|2065.92|0
1621928700000|2021-05-25 07:45:00|2068.73|2068.73|2066.82|2066.82|2068.87|2068.87|2065.74|2065.74|0
1621929000000|2021-05-25 07:50:00|2066.76|2066.76|2065.13|2065.13|2066.76|2066.76|2063.84|2063.84|0
1621929300000|2021-05-25 07:55:00|2065.02|2065.02|2063.76|2063.76|2065.82|2065.82|2063.21|2063.21|0
1621929600000|2021-05-25 08:00:00|2063.58|2063.58|2062.7|2062.7|2063.58|2063.58|2062.2|2062.2|0
1621929900000|2021-05-25 08:05:00|2062.73|2062.73|2062.98|2062.98|2063.48|2063.48|2061.12|2061.12|0
1621930200000|2021-05-25 08:10:00|2062.68|2062.68|2061.16|2061.16|2063.96|2063.96|2060.8|2060.8|0
1621930500000|2021-05-25 08:15:00|2061.09|2061.09|2058.51|2058.51|2061.09|2061.09|2058.43|2058.43|0
1621930800000|2021-05-25 08:20:00|2058.39|2058.39|2059.04|2059.04|2059.08|2059.08|2058.09|2058.09|0
1621931100000|2021-05-25 08:25:00|2058.93|2058.93|2061.43|2061.43|2061.43|2061.43|2058.19|2058.19|0
1621931400000|2021-05-25 08:30:00|2061.5|2061.5|2061.76|2061.76|2063.54|2063.54|2061.45|2061.45|0
1621931700000|2021-05-25 08:35:00|2061.64|2061.64|2062.15|2062.15|2062.25|2062.25|2061.31|2061.31|0
1621932000000|2021-05-25 08:40:00|2062.18|2062.18|2062.01|2062.01|2062.53|2062.53|2061.61|2061.61|0
1621932300000|2021-05-25 08:45:00|2061.89|2061.89|2061.48|2061.48|2061.89|2061.89|2061.06|2061.06|0
1621932600000|2021-05-25 08:50:00|2061.51|2061.51|2060.04|2060.04|2061.62|2061.62|2060.04|2060.04|0
1621932900000|2021-05-25 08:55:00|2060.15|2060.15|2059.65|2059.65|2060.43|2060.43|2059.03|2059.03|0
1621933200000|2021-05-25 09:00:00|2059.54|2059.54|2063.62|2063.62|2063.89|2063.89|2059.54|2059.54|0
1621933500000|2021-05-25 09:05:00|2063.51|2063.51|2063.01|2063.01|2064.1|2064.1|2062.14|2062.14|0
1621933800000|2021-05-25 09:10:00|2063.07|2063.07|2062.89|2062.89|2063.1|2063.1|2061.4|2061.4|0
1621934100000|2021-05-25 09:15:00|2062.77|2062.77|2062.53|2062.53|2063.16|2063.16|2062.4|2062.4|0
1621934400000|2021-05-25 09:20:00|2062.48|2062.48|2063.22|2063.22|2063.63|2063.63|2062.36|2062.36|0
1621934700000|2021-05-25 09:25:00|2063.28|2063.28|2064.43|2064.43|2064.57|2064.57|2063.09|2063.09|0
1621935000000|2021-05-25 09:30:00|2064.4|2064.4|2067.01|2067.01|2067.39|2067.39|2063.8|2063.8|0
1621935300000|2021-05-25 09:35:00|2066.91|2066.91|2069.51|2069.51|2069.51|2069.51|2066.71|2066.71|0
1621935600000|2021-05-25 09:40:00|2069.92|2069.92|2067.59|2067.59|2069.96|2069.96|2067.59|2067.59|0
1621935900000|2021-05-25 09:45:00|2067.57|2067.57|2068.44|2068.44|2068.62|2068.62|2066.8|2066.8|0
1621936200000|2021-05-25 09:50:00|2068.52|2068.52|2069.03|2069.03|2069.26|2069.26|2068.28|2068.28|0
1621936500000|2021-05-25 09:55:00|2069.62|2069.62|2067.67|2067.67|2070.44|2070.44|2067.67|2067.67|0
1621936800000|2021-05-25 10:00:00|2067.7|2067.7|2067.73|2067.73|2068.43|2068.43|2067.56|2067.56|0
1621937100000|2021-05-25 10:05:00|2067.83|2067.83|2067.66|2067.66|2069.13|2069.13|2067.66|2067.66|0
1621937400000|2021-05-25 10:10:00|2067.6|2067.6|2066.05|2066.05|2067.6|2067.6|2066.02|2066.02|0
1621937700000|2021-05-25 10:15:00|2065.94|2065.94|2065.27|2065.27|2065.94|2065.94|2064.66|2064.66|0
1621938000000|2021-05-25 10:20:00|2065.39|2065.39|2063.99|2063.99|2065.73|2065.73|2063.24|2063.24|0
1621938300000|2021-05-25 10:25:00|2063.89|2063.89|2062.67|2062.67|2064.16|2064.16|2061.96|2061.96|0
1621938600000|2021-05-25 10:30:00|2062.6|2062.6|2061.7|2061.7|2062.6|2062.6|2061.53|2061.53|0
1621938900000|2021-05-25 10:35:00|2061.59|2061.59|2060.79|2060.79|2061.88|2061.88|2060.69|2060.69|0
1621939200000|2021-05-25 10:40:00|2060.86|2060.86|2059.7|2059.7|2061.24|2061.24|2059.54|2059.54|0
1621939500000|2021-05-25 10:45:00|2059.67|2059.67|2059.9|2059.9|2060.34|2060.34|2059.57|2059.57|0
1621939800000|2021-05-25 10:50:00|2059.93|2059.93|2058.61|2058.61|2059.93|2059.93|2058.47|2058.47|0
1621940100000|2021-05-25 10:55:00|2058.5|2058.5|2056.68|2056.68|2058.5|2058.5|2056.68|2056.68|0
1621940400000|2021-05-25 11:00:00|2056.75|2056.75|2057.28|2057.28|2057.58|2057.58|2056.55|2056.55|0
1621940700000|2021-05-25 11:05:00|2057.36|2057.36|2059.09|2059.09|2059.09|2059.09|2057.36|2057.36|0
1621941000000|2021-05-25 11:10:00|2058.86|2058.86|2061.01|2061.01|2061.78|2061.78|2058.86|2058.86|0
1621941300000|2021-05-25 11:15:00|2060.98|2060.98|2062.39|2062.39|2062.51|2062.51|2060.71|2060.71|0
1621941600000|2021-05-25 11:20:00|2062.21|2062.21|2065.43|2065.43|2065.43|2065.43|2062.21|2062.21|0
1621941900000|2021-05-25 11:25:00|2065.31|2065.31|2066.52|2066.52|2066.7|2066.7|2065.19|2065.19|0
1621942200000|2021-05-25 11:30:00|2066.41|2066.41|2065.46|2065.46|2066.83|2066.83|2065.46|2065.46|0
1621942500000|2021-05-25 11:35:00|2065.4|2065.4|2064.3|2064.3|2065.53|2065.53|2064.18|2064.18|0
1621942800000|2021-05-25 11:40:00|2064.19|2064.19|2062.45|2062.45|2064.29|2064.29|2062|2062|0
1621943100000|2021-05-25 11:45:00|2062.48|2062.48|2063.12|2063.12|2063.2|2063.2|2062.26|2062.26|0
1621943400000|2021-05-25 11:50:00|2063.16|2063.16|2065.58|2065.58|2065.58|2065.58|2063.16|2063.16|0
1621943700000|2021-05-25 11:55:00|2065.64|2065.64|2065.59|2065.59|2065.84|2065.84|2064.95|2064.95|0
1621944000000|2021-05-25 12:00:00|2065.5|2065.5|2063.95|2063.95|2065.67|2065.67|2063.66|2063.66|0
1621944300000|2021-05-25 12:05:00|2063.84|2063.84|2063.24|2063.24|2063.99|2063.99|2062.48|2062.48|0
1621944600000|2021-05-25 12:10:00|2063.32|2063.32|2064.72|2064.72|2064.72|2064.72|2063.32|2063.32|0
1621944900000|2021-05-25 12:15:00|2064.83|2064.83|2064.6|2064.6|2064.83|2064.83|2063.22|2063.22|0
1621945200000|2021-05-25 12:20:00|2064.96|2064.96|2063.95|2063.95|2065.16|2065.16|2063.68|2063.68|0
1621945500000|2021-05-25 12:25:00|2063.9|2063.9|2062.52|2062.52|2063.9|2063.9|2062.24|2062.24|0
1621945800000|2021-05-25 12:30:00|2062.55|2062.55|2062.26|2062.26|2062.66|2062.66|2062.15|2062.15|0
1621946100000|2021-05-25 12:35:00|2062.23|2062.23|2059.64|2059.64|2062.23|2062.23|2059.53|2059.53|0
1621946400000|2021-05-25 12:40:00|2059.82|2059.82|2059.35|2059.35|2060.2|2060.2|2059.33|2059.33|0
1621946700000|2021-05-25 12:45:00|2059.13|2059.13|2059.96|2059.96|2060.64|2060.64|2058.96|2058.96|0
1621947000000|2021-05-25 12:50:00|2060.06|2060.06|2059.84|2059.84|2060.17|2060.17|2058.45|2058.45|0
1621947300000|2021-05-25 12:55:00|2059.91|2059.91|2058.88|2058.88|2060.02|2060.02|2058.56|2058.56|0
1621947600000|2021-05-25 13:00:00|2058.82|2058.82|2056.91|2056.91|2058.82|2058.82|2056.91|2056.91|0
1621947900000|2021-05-25 13:05:00|2056.74|2056.74|2055.84|2055.84|2056.84|2056.84|2054.52|2054.52|0
1621948200000|2021-05-25 13:10:00|2055.9|2055.9|2056.39|2056.39|2056.4|2056.4|2054.95|2054.95|0
1621948500000|2021-05-25 13:15:00|2056.51|2056.51|2056.76|2056.76|2056.76|2056.76|2055.05|2055.05|0
1621948800000|2021-05-25 13:20:00|2056.64|2056.64|2055.62|2055.62|2057.31|2057.31|2055.5|2055.5|0
1621949100000|2021-05-25 13:25:00|2055.5|2055.5|2055.8|2055.8|2056.7|2056.7|2055.07|2055.07|0
1621949400000|2021-05-25 13:30:00|2055.86|2055.86|2059.77|2059.77|2060.44|2060.44|2055.42|2055.42|0
1621949700000|2021-05-25 13:35:00|2059.55|2059.55|2057.2|2057.2|2059.6|2059.6|2057.12|2057.12|0
1621950000000|2021-05-25 13:40:00|2057.29|2057.29|2058.71|2058.71|2059.69|2059.69|2057.27|2057.27|0
1621950300000|2021-05-25 13:45:00|2058.77|2058.77|2056.75|2056.75|2058.83|2058.83|2055.53|2055.53|0
1621950600000|2021-05-25 13:50:00|2057.09|2057.09|2056.19|2056.19|2057.12|2057.12|2054.38|2054.38|0
1621950900000|2021-05-25 13:55:00|2056.28|2056.28|2056.64|2056.64|2058.16|2058.16|2056.28|2056.28|0
1621951200000|2021-05-25 14:00:00|2056.75|2056.75|2055.29|2055.29|2057.12|2057.12|2054.8|2054.8|0
1621951500000|2021-05-25 14:05:00|2055.18|2055.18|2054.7|2054.7|2055.28|2055.28|2053.93|2053.93|0
1621951800000|2021-05-25 14:10:00|2054.8|2054.8|2055.33|2055.33|2055.33|2055.33|2054.39|2054.39|0
1621952100000|2021-05-25 14:15:00|2055.44|2055.44|2057.46|2057.46|2057.46|2057.46|2055.13|2055.13|0
1621952400000|2021-05-25 14:20:00|2057.51|2057.51|2056.57|2056.57|2057.94|2057.94|2056.13|2056.13|0
1621952700000|2021-05-25 14:25:00|2056.63|2056.63|2055.46|2055.46|2057.02|2057.02|2054.72|2054.72|0
1621953000000|2021-05-25 14:30:00|2055.34|2055.34|2054.28|2054.28|2055.6|2055.6|2054.11|2054.11|0
1621953300000|2021-05-25 14:35:00|2054.31|2054.31|2054.63|2054.63|2055.5|2055.5|2054.29|2054.29|0
1621953600000|2021-05-25 14:40:00|2054.72|2054.72|2056.9|2056.9|2056.9|2056.9|2054.72|2054.72|0
1621953900000|2021-05-25 14:45:00|2056.99|2056.99|2057.05|2057.05|2057.39|2057.39|2056.57|2056.57|0
1621954200000|2021-05-25 14:50:00|2057.02|2057.02|2057.49|2057.49|2057.99|2057.99|2056.74|2056.74|0
1621954500000|2021-05-25 14:55:00|2057.74|2057.74|2059.78|2059.78|2059.79|2059.79|2057.74|2057.74|0
1621954800000|2021-05-25 15:00:00|2059.83|2059.83|2061.21|2061.21|2061.38|2061.38|2059.83|2059.83|0
1621955100000|2021-05-25 15:05:00|2061.15|2061.15|2061.75|2061.75|2062.29|2062.29|2060.86|2060.86|0
1621955400000|2021-05-25 15:10:00|2061.92|2061.92|2062.99|2062.99|2062.99|2062.99|2061.8|2061.8|0
1621955700000|2021-05-25 15:15:00|2063.05|2063.05|2061.75|2061.75|2063.34|2063.34|2061.39|2061.39|0
1621956000000|2021-05-25 15:20:00|2061.82|2061.82|2061.76|2061.76|2062.51|2062.51|2061.56|2061.56|0
1621956300000|2021-05-25 15:25:00|2061.79|2061.79|2063.07|2063.07|2063.52|2063.52|2061.75|2061.75|0
1622013300000|2021-05-26 07:15:00|2076.29|2076.29|2070.87|2070.87|2076.51|2076.51|2070.47|2070.47|0
1622013600000|2021-05-26 07:20:00|2070.79|2070.79|2073.25|2073.25|2073.25|2073.25|2069.86|2069.86|0
1622013900000|2021-05-26 07:25:00|2073.47|2073.47|2074.66|2074.66|2075.34|2075.34|2073.42|2073.42|0
1622014200000|2021-05-26 07:30:00|2074.75|2074.75|2076.13|2076.13|2076.13|2076.13|2074.42|2074.42|0
1622014500000|2021-05-26 07:35:00|2076.02|2076.02|2077.82|2077.82|2077.82|2077.82|2076.02|2076.02|0
1622014800000|2021-05-26 07:40:00|2078.15|2078.15|2076.9|2076.9|2078.34|2078.34|2076.9|2076.9|0
1622015100000|2021-05-26 07:45:00|2076.67|2076.67|2075.45|2075.45|2076.85|2076.85|2074.42|2074.42|0
1622015400000|2021-05-26 07:50:00|2075.34|2075.34|2073.7|2073.7|2075.55|2075.55|2073.57|2073.57|0
1622015700000|2021-05-26 07:55:00|2073.89|2073.89|2075.51|2075.51|2075.6|2075.6|2073.89|2073.89|0
1622016000000|2021-05-26 08:00:00|2075.4|2075.4|2077.13|2077.13|2077.13|2077.13|2075.37|2075.37|0
1622016300000|2021-05-26 08:05:00|2077.24|2077.24|2078.21|2078.21|2078.5|2078.5|2077.24|2077.24|0
1622016600000|2021-05-26 08:10:00|2078.24|2078.24|2078.66|2078.66|2078.66|2078.66|2078.06|2078.06|0
1622016900000|2021-05-26 08:15:00|2078.54|2078.54|2075.43|2075.43|2078.54|2078.54|2075.2|2075.2|0
1622017200000|2021-05-26 08:20:00|2075.32|2075.32|2077.12|2077.12|2077.12|2077.12|2074.84|2074.84|0
1622017500000|2021-05-26 08:25:00|2077.18|2077.18|2079.29|2079.29|2079.71|2079.71|2077.18|2077.18|0
1622017800000|2021-05-26 08:30:00|2079.35|2079.35|2076.32|2076.32|2079.35|2079.35|2076.32|2076.32|0
1622018100000|2021-05-26 08:35:00|2076.13|2076.13|2073.29|2073.29|2076.13|2076.13|2072.44|2072.44|0
1622018400000|2021-05-26 08:40:00|2073.34|2073.34|2072.77|2072.77|2073.46|2073.46|2072.01|2072.01|0
1622018700000|2021-05-26 08:45:00|2072.6|2072.6|2071.2|2071.2|2072.67|2072.67|2071.14|2071.14|0
1622019000000|2021-05-26 08:50:00|2071.25|2071.25|2073.35|2073.35|2073.4|2073.4|2071.13|2071.13|0
1622019300000|2021-05-26 08:55:00|2073.3|2073.3|2072.96|2072.96|2074.35|2074.35|2072.96|2072.96|0
1622019600000|2021-05-26 09:00:00|2072.31|2072.31|2071.67|2071.67|2072.31|2072.31|2070.69|2070.69|0
1622019900000|2021-05-26 09:05:00|2071.64|2071.64|2072.76|2072.76|2073.47|2073.47|2071.55|2071.55|0
1622020200000|2021-05-26 09:10:00|2072.67|2072.67|2074.49|2074.49|2074.49|2074.49|2072.56|2072.56|0
1622020500000|2021-05-26 09:15:00|2074.59|2074.59|2074.42|2074.42|2075.24|2075.24|2073.96|2073.96|0
1622020800000|2021-05-26 09:20:00|2074.39|2074.39|2074.88|2074.88|2074.98|2074.98|2073.87|2073.87|0
1622021100000|2021-05-26 09:25:00|2074.94|2074.94|2078.45|2078.45|2078.52|2078.52|2074.71|2074.71|0
1622021400000|2021-05-26 09:30:00|2078.51|2078.51|2079.88|2079.88|2079.97|2079.97|2078.51|2078.51|0
1622021700000|2021-05-26 09:35:00|2079.78|2079.78|2080.03|2080.03|2080.12|2080.12|2078.84|2078.84|0
1622022000000|2021-05-26 09:40:00|2079.97|2079.97|2079.76|2079.76|2079.97|2079.97|2078.47|2078.47|0
1622022300000|2021-05-26 09:45:00|2079.86|2079.86|2080.42|2080.42|2080.42|2080.42|2079.29|2079.29|0
1622022600000|2021-05-26 09:50:00|2080.29|2080.29|2080.16|2080.16|2080.35|2080.35|2079.56|2079.56|0
1622022900000|2021-05-26 09:55:00|2080.04|2080.04|2078.21|2078.21|2080.1|2080.1|2078.21|2078.21|0
1622023200000|2021-05-26 10:00:00|2078.02|2078.02|2078.62|2078.62|2079.15|2079.15|2077.72|2077.72|0
1622023500000|2021-05-26 10:05:00|2078.56|2078.56|2078.29|2078.29|2079.11|2079.11|2078.06|2078.06|0
1622023800000|2021-05-26 10:10:00|2078.35|2078.35|2078.11|2078.11|2078.38|2078.38|2077.77|2077.77|0
1622024100000|2021-05-26 10:15:00|2077.94|2077.94|2077.69|2077.69|2078.02|2078.02|2077.69|2077.69|0
1622024400000|2021-05-26 10:20:00|2077.81|2077.81|2078.5|2078.5|2078.6|2078.6|2077.61|2077.61|0
1622024700000|2021-05-26 10:25:00|2078.56|2078.56|2079.96|2079.96|2080.33|2080.33|2078.56|2078.56|0
1622025000000|2021-05-26 10:30:00|2079.87|2079.87|2079.54|2079.54|2081.15|2081.15|2079.31|2079.31|0
1622025300000|2021-05-26 10:35:00|2079.35|2079.35|2079.42|2079.42|2079.48|2079.48|2078.94|2078.94|0
1622025600000|2021-05-26 10:40:00|2079.37|2079.37|2077.91|2077.91|2079.37|2079.37|2077.89|2077.89|0
1622025900000|2021-05-26 10:45:00|2077.82|2077.82|2079.06|2079.06|2079.06|2079.06|2077.46|2077.46|0
1622026200000|2021-05-26 10:50:00|2079.01|2079.01|2079.91|2079.91|2079.94|2079.94|2078.79|2078.79|0
1622026500000|2021-05-26 10:55:00|2079.85|2079.85|2079.11|2079.11|2079.99|2079.99|2079.08|2079.08|0
1622026800000|2021-05-26 11:00:00|2079.16|2079.16|2079.21|2079.21|2079.71|2079.71|2078.4|2078.4|0
1622027100000|2021-05-26 11:05:00|2079.04|2079.04|2076.96|2076.96|2079.04|2079.04|2076.74|2076.74|0
1622027400000|2021-05-26 11:10:00|2076.77|2076.77|2077.12|2077.12|2077.12|2077.12|2076.17|2076.17|0
1622027700000|2021-05-26 11:15:00|2077.07|2077.07|2077.49|2077.49|2077.76|2077.76|2077.03|2077.03|0
1622028000000|2021-05-26 11:20:00|2077.55|2077.55|2077.8|2077.8|2077.94|2077.94|2076.99|2076.99|0
1622028300000|2021-05-26 11:25:00|2077.7|2077.7|2077.67|2077.67|2078.63|2078.63|2077.56|2077.56|0
1622028600000|2021-05-26 11:30:00|2077.72|2077.72|2078.34|2078.34|2078.8|2078.8|2077.6|2077.6|0
1622028900000|2021-05-26 11:35:00|2078.29|2078.29|2080.2|2080.2|2080.24|2080.24|2078.29|2078.29|0
1622029200000|2021-05-26 11:40:00|2080.09|2080.09|2079.33|2079.33|2080.5|2080.5|2079.21|2079.21|0
1622029500000|2021-05-26 11:45:00|2079.56|2079.56|2080.05|2080.05|2080.29|2080.29|2079.46|2079.46|0
1622029800000|2021-05-26 11:50:00|2080.03|2080.03|2080.78|2080.78|2081.66|2081.66|2079.99|2079.99|0
1622030100000|2021-05-26 11:55:00|2080.71|2080.71|2080.94|2080.94|2081.28|2081.28|2080.6|2080.6|0
1622030400000|2021-05-26 12:00:00|2080.89|2080.89|2080.65|2080.65|2081.21|2081.21|2079.71|2079.71|0
1622030700000|2021-05-26 12:05:00|2080.46|2080.46|2081.2|2081.2|2081.89|2081.89|2080.46|2080.46|0
1622031000000|2021-05-26 12:10:00|2081.07|2081.07|2080.28|2080.28|2081.53|2081.53|2080.07|2080.07|0
1622031300000|2021-05-26 12:15:00|2080.47|2080.47|2081.93|2081.93|2081.93|2081.93|2080.11|2080.11|0
1622031600000|2021-05-26 12:20:00|2082.03|2082.03|2081.62|2081.62|2082.03|2082.03|2080.96|2080.96|0
1622031900000|2021-05-26 12:25:00|2081.68|2081.68|2083.52|2083.52|2083.63|2083.63|2081.68|2081.68|0
1622032200000|2021-05-26 12:30:00|2083.49|2083.49|2081.97|2081.97|2083.56|2083.56|2081.97|2081.97|0
1622032500000|2021-05-26 12:35:00|2082.09|2082.09|2082.34|2082.34|2082.45|2082.45|2081.89|2081.89|0
1622032800000|2021-05-26 12:40:00|2082.26|2082.26|2082.36|2082.36|2082.54|2082.54|2081.89|2081.89|0
1622033100000|2021-05-26 12:45:00|2082.41|2082.41|2081.88|2081.88|2082.41|2082.41|2081.68|2081.68|0
1622033400000|2021-05-26 12:50:00|2082.1|2082.1|2081.44|2081.44|2082.37|2082.37|2081.44|2081.44|0
1622033700000|2021-05-26 12:55:00|2081.52|2081.52|2083.39|2083.39|2083.39|2083.39|2081.52|2081.52|0
1622034000000|2021-05-26 13:00:00|2083.29|2083.29|2082.46|2082.46|2083.6|2083.6|2082.3|2082.3|0
1622034300000|2021-05-26 13:05:00|2082.36|2082.36|2080.71|2080.71|2082.36|2082.36|2080.71|2080.71|0
1622034600000|2021-05-26 13:10:00|2080.65|2080.65|2080.68|2080.68|2080.71|2080.71|2079.91|2079.91|0
1622034900000|2021-05-26 13:15:00|2080.7|2080.7|2081.22|2081.22|2081.97|2081.97|2080.7|2080.7|0
1622035200000|2021-05-26 13:20:00|2081.13|2081.13|2081.24|2081.24|2081.79|2081.79|2079.86|2079.86|0
1622035500000|2021-05-26 13:25:00|2081.28|2081.28|2080.44|2080.44|2082.02|2082.02|2080.26|2080.26|0
1622035800000|2021-05-26 13:30:00|2080.55|2080.55|2082.56|2082.56|2083.85|2083.85|2080.42|2080.42|0
1622036100000|2021-05-26 13:35:00|2082.61|2082.61|2081.78|2081.78|2082.61|2082.61|2081.32|2081.32|0
1622036400000|2021-05-26 13:40:00|2081.71|2081.71|2082.55|2082.55|2082.55|2082.55|2081.47|2081.47|0
1622036700000|2021-05-26 13:45:00|2082.6|2082.6|2084.1|2084.1|2084.1|2084.1|2082.6|2082.6|0
1622037000000|2021-05-26 13:50:00|2084.17|2084.17|2085.11|2085.11|2085.17|2085.17|2083.96|2083.96|0
1622037300000|2021-05-26 13:55:00|2085.08|2085.08|2084.96|2084.96|2085.08|2085.08|2083.58|2083.58|0
1622037600000|2021-05-26 14:00:00|2084.92|2084.92|2086.74|2086.74|2087.02|2087.02|2084.92|2084.92|0
1622037900000|2021-05-26 14:05:00|2086.68|2086.68|2085.34|2085.34|2086.68|2086.68|2083.79|2083.79|0
1622038200000|2021-05-26 14:10:00|2085.37|2085.37|2085.14|2085.14|2086.13|2086.13|2084.92|2084.92|0
1622038500000|2021-05-26 14:15:00|2084.95|2084.95|2084.93|2084.93|2085.58|2085.58|2084.46|2084.46|0
1622038800000|2021-05-26 14:20:00|2084.87|2084.87|2084.05|2084.05|2084.87|2084.87|2083.33|2083.33|0
1622039100000|2021-05-26 14:25:00|2084.11|2084.11|2084.8|2084.8|2085.09|2085.09|2084.06|2084.06|0
1622039400000|2021-05-26 14:30:00|2084.86|2084.86|2085.72|2085.72|2085.83|2085.83|2084.64|2084.64|0
1622039700000|2021-05-26 14:35:00|2085.59|2085.59|2084.12|2084.12|2085.71|2085.71|2084.11|2084.11|0
1622040000000|2021-05-26 14:40:00|2083.96|2083.96|2082.3|2082.3|2084.14|2084.14|2082.28|2082.28|0
1622040300000|2021-05-26 14:45:00|2082.14|2082.14|2081.28|2081.28|2082.58|2082.58|2080.9|2080.9|0
1622040600000|2021-05-26 14:50:00|2081.22|2081.22|2081.68|2081.68|2081.68|2081.68|2080.64|2080.64|0
1622040900000|2021-05-26 14:55:00|2081.71|2081.71|2082.06|2082.06|2082.86|2082.86|2081.68|2081.68|0
1622041200000|2021-05-26 15:00:00|2082.17|2082.17|2081.6|2081.6|2082.92|2082.92|2081.6|2081.6|0
1622041500000|2021-05-26 15:05:00|2081.55|2081.55|2080.79|2080.79|2082.27|2082.27|2080.79|2080.79|0
1622041800000|2021-05-26 15:10:00|2080.76|2080.76|2080.74|2080.74|2080.99|2080.99|2080.07|2080.07|0
1622042100000|2021-05-26 15:15:00|2080.67|2080.67|2080.9|2080.9|2081.54|2081.54|2080.54|2080.54|0
1622042400000|2021-05-26 15:20:00|2080.84|2080.84|2079.37|2079.37|2080.84|2080.84|2078.97|2078.97|0
1622042700000|2021-05-26 15:25:00|2079.43|2079.43|2080.94|2080.94|2081.07|2081.07|2078.99|2078.99|0
1622099700000|2021-05-27 07:15:00|2079.78|2079.78|2083.64|2083.64|2084.22|2084.22|2079.78|2079.78|0
1622100000000|2021-05-27 07:20:00|2083.74|2083.74|2082.99|2082.99|2085.68|2085.68|2082.79|2082.79|0
1622100300000|2021-05-27 07:25:00|2083.17|2083.17|2083.6|2083.6|2084.12|2084.12|2082.88|2082.88|0
1622100600000|2021-05-27 07:30:00|2083.72|2083.72|2082.6|2082.6|2085.11|2085.11|2082.6|2082.6|0
1622100900000|2021-05-27 07:35:00|2082.54|2082.54|2078.22|2078.22|2083.21|2083.21|2078.19|2078.19|0
1622101200000|2021-05-27 07:40:00|2078.12|2078.12|2078.45|2078.45|2078.88|2078.88|2077.14|2077.14|0
1622101500000|2021-05-27 07:45:00|2078.57|2078.57|2079.91|2079.91|2080.12|2080.12|2078.26|2078.26|0
1622101800000|2021-05-27 07:50:00|2079.85|2079.85|2080.54|2080.54|2081.34|2081.34|2079.85|2079.85|0
1622102100000|2021-05-27 07:55:00|2080.66|2080.66|2077.15|2077.15|2080.66|2080.66|2077.1|2077.1|0
1622102400000|2021-05-27 08:00:00|2077.45|2077.45|2079.5|2079.5|2080.19|2080.19|2077.45|2077.45|0
1622102700000|2021-05-27 08:05:00|2079.45|2079.45|2077.12|2077.12|2079.5|2079.5|2077.12|2077.12|0
1622103000000|2021-05-27 08:10:00|2077|2077|2077.02|2077.02|2077.61|2077.61|2076.65|2076.65|0
1622103300000|2021-05-27 08:15:00|2077.07|2077.07|2075.12|2075.12|2077.77|2077.77|2075.06|2075.06|0
1622103600000|2021-05-27 08:20:00|2075.23|2075.23|2076.03|2076.03|2076.07|2076.07|2075.23|2075.23|0
1622103900000|2021-05-27 08:25:00|2076.14|2076.14|2076.7|2076.7|2077.25|2077.25|2076.02|2076.02|0
1622104200000|2021-05-27 08:30:00|2076.64|2076.64|2076.74|2076.74|2077.16|2077.16|2076.1|2076.1|0
1622104500000|2021-05-27 08:35:00|2076.79|2076.79|2079.25|2079.25|2079.25|2079.25|2076.79|2076.79|0
1622104800000|2021-05-27 08:40:00|2079.47|2079.47|2078.38|2078.38|2079.89|2079.89|2078.29|2078.29|0
1622105100000|2021-05-27 08:45:00|2078.29|2078.29|2077.99|2077.99|2078.43|2078.43|2077.35|2077.35|0
1622105400000|2021-05-27 08:50:00|2077.96|2077.96|2077.24|2077.24|2078.35|2078.35|2077.24|2077.24|0
1622105700000|2021-05-27 08:55:00|2076.99|2076.99|2077.41|2077.41|2077.85|2077.85|2076.85|2076.85|0
1622106000000|2021-05-27 09:00:00|2077.3|2077.3|2076.29|2076.29|2077.81|2077.81|2076.23|2076.23|0
1622106300000|2021-05-27 09:05:00|2076.35|2076.35|2075.43|2075.43|2076.91|2076.91|2075.43|2075.43|0
1622106600000|2021-05-27 09:10:00|2075.22|2075.22|2074.75|2074.75|2075.33|2075.33|2074.45|2074.45|0
1622106900000|2021-05-27 09:15:00|2074.79|2074.79|2073.44|2073.44|2075.23|2075.23|2073.17|2073.17|0
1622107200000|2021-05-27 09:20:00|2073.33|2073.33|2072.92|2072.92|2073.65|2073.65|2072.8|2072.8|0
1622107500000|2021-05-27 09:25:00|2073.03|2073.03|2071.57|2071.57|2073.28|2073.28|2071.34|2071.34|0
1622107800000|2021-05-27 09:30:00|2071.63|2071.63|2071.5|2071.5|2071.8|2071.8|2071.02|2071.02|0
1622108100000|2021-05-27 09:35:00|2071.56|2071.56|2073.37|2073.37|2074.13|2074.13|2071.5|2071.5|0
1622108400000|2021-05-27 09:40:00|2073.42|2073.42|2072.21|2072.21|2073.45|2073.45|2071.96|2071.96|0
1622108700000|2021-05-27 09:45:00|2072.1|2072.1|2070.91|2070.91|2072.1|2072.1|2070.88|2070.88|0
1622109000000|2021-05-27 09:50:00|2071.03|2071.03|2070.16|2070.16|2071.14|2071.14|2069.62|2069.62|0
1622109300000|2021-05-27 09:55:00|2070.1|2070.1|2071.86|2071.86|2071.92|2071.92|2070.1|2070.1|0
1622109600000|2021-05-27 10:00:00|2071.88|2071.88|2071.89|2071.89|2072.17|2072.17|2071.03|2071.03|0
1622109900000|2021-05-27 10:05:00|2072.01|2072.01|2072.52|2072.52|2072.62|2072.62|2072.01|2072.01|0
1622110200000|2021-05-27 10:10:00|2072.62|2072.62|2072.48|2072.48|2073.7|2073.7|2072.48|2072.48|0
1622110500000|2021-05-27 10:15:00|2072.31|2072.31|2073.32|2073.32|2073.32|2073.32|2071.97|2071.97|0
1622110800000|2021-05-27 10:20:00|2073.43|2073.43|2073.68|2073.68|2074.54|2074.54|2073.43|2073.43|0
1622111100000|2021-05-27 10:25:00|2073.73|2073.73|2073.65|2073.65|2073.91|2073.91|2073.41|2073.41|0
1622111400000|2021-05-27 10:30:00|2073.63|2073.63|2073.27|2073.27|2073.99|2073.99|2073.2|2073.2|0
1622111700000|2021-05-27 10:35:00|2073.21|2073.21|2073.17|2073.17|2073.21|2073.21|2072.46|2072.46|0
1622112000000|2021-05-27 10:40:00|2073.2|2073.2|2074.21|2074.21|2074.21|2074.21|2073.1|2073.1|0
1622112300000|2021-05-27 10:45:00|2074.24|2074.24|2074.23|2074.23|2075.51|2075.51|2074.23|2074.23|0
1622112600000|2021-05-27 10:50:00|2074.2|2074.2|2073.29|2073.29|2074.34|2074.34|2073.11|2073.11|0
1622112900000|2021-05-27 10:55:00|2073.26|2073.26|2072.63|2072.63|2073.47|2073.47|2071.84|2071.84|0
1622113200000|2021-05-27 11:00:00|2072.52|2072.52|2072.5|2072.5|2073.84|2073.84|2072.49|2072.49|0
1622113500000|2021-05-27 11:05:00|2072.45|2072.45|2073.37|2073.37|2073.37|2073.37|2072.01|2072.01|0
1622113800000|2021-05-27 11:10:00|2073.01|2073.01|2074.24|2074.24|2074.99|2074.99|2072.95|2072.95|0
1622114100000|2021-05-27 11:15:00|2074.35|2074.35|2074.75|2074.75|2074.88|2074.88|2074.21|2074.21|0
1622114400000|2021-05-27 11:20:00|2074.68|2074.68|2073.34|2073.34|2074.8|2074.8|2073.34|2073.34|0
1622114700000|2021-05-27 11:25:00|2073.28|2073.28|2074.39|2074.39|2074.81|2074.81|2073.28|2073.28|0
1622115000000|2021-05-27 11:30:00|2074.33|2074.33|2074.84|2074.84|2074.84|2074.84|2074.18|2074.18|0
1622115300000|2021-05-27 11:35:00|2075.01|2075.01|2076.11|2076.11|2076.11|2076.11|2074.84|2074.84|0
1622115600000|2021-05-27 11:40:00|2076.14|2076.14|2076.44|2076.44|2076.48|2076.48|2076.02|2076.02|0
1622115900000|2021-05-27 11:45:00|2076.5|2076.5|2075.8|2075.8|2076.61|2076.61|2075.6|2075.6|0
1622116200000|2021-05-27 11:50:00|2075.74|2075.74|2076.42|2076.42|2076.42|2076.42|2075.48|2075.48|0
1622116500000|2021-05-27 11:55:00|2076.48|2076.48|2076.95|2076.95|2076.95|2076.95|2075.63|2075.63|0
1622116800000|2021-05-27 12:00:00|2076.99|2076.99|2076.63|2076.63|2077.8|2077.8|2076.47|2076.47|0
1622117100000|2021-05-27 12:05:00|2076.51|2076.51|2074.33|2074.33|2076.56|2076.56|2074.33|2074.33|0
1622117400000|2021-05-27 12:10:00|2074.27|2074.27|2075.25|2075.25|2075.25|2075.25|2073.96|2073.96|0
1622117700000|2021-05-27 12:15:00|2075.2|2075.2|2073.76|2073.76|2075.36|2075.36|2073.69|2073.69|0
1622118000000|2021-05-27 12:20:00|2073.88|2073.88|2074.28|2074.28|2074.45|2074.45|2073.67|2073.67|0
1622118300000|2021-05-27 12:25:00|2074.22|2074.22|2075.26|2075.26|2075.31|2075.31|2074.22|2074.22|0
1622118600000|2021-05-27 12:30:00|2075.22|2075.22|2075.07|2075.07|2076.17|2076.17|2074.68|2074.68|0
1622118900000|2021-05-27 12:35:00|2075.24|2075.24|2074.36|2074.36|2075.55|2075.55|2074.31|2074.31|0
1622119200000|2021-05-27 12:40:00|2074.4|2074.4|2074.7|2074.7|2074.96|2074.96|2073.55|2073.55|0
1622119500000|2021-05-27 12:45:00|2074.68|2074.68|2073.91|2073.91|2074.85|2074.85|2073.91|2073.91|0
1622119800000|2021-05-27 12:50:00|2073.86|2073.86|2075.66|2075.66|2076.19|2076.19|2073.72|2073.72|0
1622120100000|2021-05-27 12:55:00|2075.63|2075.63|2077.32|2077.32|2077.36|2077.36|2075.56|2075.56|0
1622120400000|2021-05-27 13:00:00|2077.38|2077.38|2076.91|2076.91|2077.92|2077.92|2076.8|2076.8|0
1622120700000|2021-05-27 13:05:00|2076.88|2076.88|2076.91|2076.91|2077.08|2077.08|2075.85|2075.85|0
1622121000000|2021-05-27 13:10:00|2077.02|2077.02|2076.69|2076.69|2077.05|2077.05|2076.47|2076.47|0
1622121300000|2021-05-27 13:15:00|2076.41|2076.41|2076.31|2076.31|2077|2077|2075.99|2075.99|0
1622121600000|2021-05-27 13:20:00|2076.01|2076.01|2076.59|2076.59|2076.62|2076.62|2075.19|2075.19|0
1622121900000|2021-05-27 13:25:00|2076.65|2076.65|2076.55|2076.55|2076.98|2076.98|2076.08|2076.08|0
1622122200000|2021-05-27 13:30:00|2076.64|2076.64|2075.87|2075.87|2077.98|2077.98|2075.31|2075.31|0
1622122500000|2021-05-27 13:35:00|2075.98|2075.98|2074.74|2074.74|2076.27|2076.27|2073.98|2073.98|0
1622122800000|2021-05-27 13:40:00|2074.97|2074.97|2074.96|2074.96|2075.27|2075.27|2074.06|2074.06|0
1622123100000|2021-05-27 13:45:00|2075.14|2075.14|2071.91|2071.91|2075.14|2075.14|2071.88|2071.88|0
1622123400000|2021-05-27 13:50:00|2071.96|2071.96|2071.4|2071.4|2072.2|2072.2|2071.28|2071.28|0
1622123700000|2021-05-27 13:55:00|2071.76|2071.76|2072.17|2072.17|2072.34|2072.34|2070.79|2070.79|0
1622124000000|2021-05-27 14:00:00|2072.29|2072.29|2073.11|2073.11|2074.02|2074.02|2071.76|2071.76|0
1622124300000|2021-05-27 14:05:00|2073|2073|2071.84|2071.84|2073.06|2073.06|2071.53|2071.53|0
1622124600000|2021-05-27 14:10:00|2071.77|2071.77|2074.55|2074.55|2074.67|2074.67|2071.71|2071.71|0
1622124900000|2021-05-27 14:15:00|2074.6|2074.6|2074.3|2074.3|2074.9|2074.9|2073.95|2073.95|0
1622125200000|2021-05-27 14:20:00|2074.12|2074.12|2074.16|2074.16|2075.07|2075.07|2073.63|2073.63|0
1622125500000|2021-05-27 14:25:00|2074.22|2074.22|2072.61|2072.61|2074.31|2074.31|2072.2|2072.2|0
1622125800000|2021-05-27 14:30:00|2072.59|2072.59|2074.56|2074.56|2074.56|2074.56|2072.59|2072.59|0
1622126100000|2021-05-27 14:35:00|2074.67|2074.67|2076.28|2076.28|2076.47|2076.47|2074.67|2074.67|0
1622126400000|2021-05-27 14:40:00|2076.4|2076.4|2075.28|2075.28|2076.59|2076.59|2075|2075|0
1622126700000|2021-05-27 14:45:00|2075.2|2075.2|2074.91|2074.91|2075.52|2075.52|2074.84|2074.84|0
1622127000000|2021-05-27 14:50:00|2075.03|2075.03|2072.91|2072.91|2075.03|2075.03|2072.85|2072.85|0
1622127300000|2021-05-27 14:55:00|2072.97|2072.97|2073.17|2073.17|2073.3|2073.3|2072.47|2072.47|0
1622127600000|2021-05-27 15:00:00|2073.14|2073.14|2075.75|2075.75|2075.83|2075.83|2073.14|2073.14|0
1622127900000|2021-05-27 15:05:00|2075.69|2075.69|2076.78|2076.78|2076.97|2076.97|2075.33|2075.33|0
1622128200000|2021-05-27 15:10:00|2076.72|2076.72|2077.51|2077.51|2077.73|2077.73|2076.54|2076.54|0
1622128500000|2021-05-27 15:15:00|2077.63|2077.63|2077.69|2077.69|2078.6|2078.6|2077.07|2077.07|0
1622128800000|2021-05-27 15:20:00|2077.58|2077.58|2079.16|2079.16|2079.35|2079.35|2077.58|2077.58|0
1622129100000|2021-05-27 15:25:00|2079.12|2079.12|2077.13|2077.13|2079.37|2079.37|2076.85|2076.85|0
1622186100000|2021-05-28 07:15:00|2071.74|2071.74|2067.63|2067.63|2071.92|2071.92|2067.47|2067.47|0
1622186400000|2021-05-28 07:20:00|2067.43|2067.43|2070.28|2070.28|2071.65|2071.65|2066.6|2066.6|0
1622186700000|2021-05-28 07:25:00|2070.18|2070.18|2070.75|2070.75|2071.02|2071.02|2069.32|2069.32|0
1622187000000|2021-05-28 07:30:00|2070.78|2070.78|2069.01|2069.01|2070.78|2070.78|2067.28|2067.28|0
1622187300000|2021-05-28 07:35:00|2068.92|2068.92|2073.42|2073.42|2073.53|2073.53|2068.92|2068.92|0
1622187600000|2021-05-28 07:40:00|2073.53|2073.53|2075.24|2075.24|2075.89|2075.89|2073.53|2073.53|0
1622187900000|2021-05-28 07:45:00|2075.29|2075.29|2071.81|2071.81|2075.29|2075.29|2071.74|2071.74|0
1622188200000|2021-05-28 07:50:00|2071.74|2071.74|2073.89|2073.89|2074.24|2074.24|2071.35|2071.35|0
1622188500000|2021-05-28 07:55:00|2073.71|2073.71|2075.29|2075.29|2075.38|2075.38|2073.23|2073.23|0
1622188800000|2021-05-28 08:00:00|2075.34|2075.34|2078.77|2078.77|2079.24|2079.24|2075.34|2075.34|0
1622189100000|2021-05-28 08:05:00|2078.99|2078.99|2079.06|2079.06|2079.4|2079.4|2078.57|2078.57|0
1622189400000|2021-05-28 08:10:00|2079.01|2079.01|2076.01|2076.01|2079.01|2079.01|2076.01|2076.01|0
1622189700000|2021-05-28 08:15:00|2075.9|2075.9|2076.48|2076.48|2076.59|2076.59|2075.72|2075.72|0
1622190000000|2021-05-28 08:20:00|2076.44|2076.44|2074.38|2074.38|2076.44|2076.44|2074.29|2074.29|0
1622190300000|2021-05-28 08:25:00|2074.16|2074.16|2075.44|2075.44|2075.66|2075.66|2074.16|2074.16|0
1622190600000|2021-05-28 08:30:00|2075.51|2075.51|2074.99|2074.99|2075.58|2075.58|2074.99|2074.99|0
1622190900000|2021-05-28 08:35:00|2074.8|2074.8|2073.81|2073.81|2075|2075|2073.81|2073.81|0
1622191200000|2021-05-28 08:40:00|2073.69|2073.69|2074.52|2074.52|2074.52|2074.52|2073.56|2073.56|0
1622191500000|2021-05-28 08:45:00|2074.4|2074.4|2073.88|2073.88|2074.73|2074.73|2073.71|2073.71|0
1622191800000|2021-05-28 08:50:00|2073.84|2073.84|2073.31|2073.31|2074.13|2074.13|2073.04|2073.04|0
1622192100000|2021-05-28 08:55:00|2073.38|2073.38|2073.59|2073.59|2074.21|2074.21|2073.38|2073.38|0
1622192400000|2021-05-28 09:00:00|2073.64|2073.64|2073.26|2073.26|2073.78|2073.78|2072.79|2072.79|0
1622192700000|2021-05-28 09:05:00|2073.03|2073.03|2074.42|2074.42|2074.42|2074.42|2073.03|2073.03|0
1622193000000|2021-05-28 09:10:00|2074.31|2074.31|2074.58|2074.58|2075.65|2075.65|2074.2|2074.2|0
1622193300000|2021-05-28 09:15:00|2074.48|2074.48|2074.28|2074.28|2074.48|2074.48|2073.5|2073.5|0
1622193600000|2021-05-28 09:20:00|2074.05|2074.05|2073.99|2073.99|2075.28|2075.28|2073.98|2073.98|0
1622193900000|2021-05-28 09:25:00|2073.97|2073.97|2073.06|2073.06|2074.68|2074.68|2072.97|2072.97|0
1622194200000|2021-05-28 09:30:00|2073.04|2073.04|2072.59|2072.59|2073.24|2073.24|2072.51|2072.51|0
1622194500000|2021-05-28 09:35:00|2072.64|2072.64|2072.43|2072.43|2072.89|2072.89|2071.81|2071.81|0
1622194800000|2021-05-28 09:40:00|2072.48|2072.48|2071.17|2071.17|2072.74|2072.74|2071.17|2071.17|0
1622195100000|2021-05-28 09:45:00|2071.19|2071.19|2069.25|2069.25|2071.88|2071.88|2069.25|2069.25|0
1622195400000|2021-05-28 09:50:00|2069.2|2069.2|2069.39|2069.39|2069.39|2069.39|2068.76|2068.76|0
1622195700000|2021-05-28 09:55:00|2069.51|2069.51|2068.61|2068.61|2069.51|2069.51|2067.86|2067.86|0
1622196000000|2021-05-28 10:00:00|2068.39|2068.39|2068.88|2068.88|2069.02|2069.02|2068.39|2068.39|0
1622196300000|2021-05-28 10:05:00|2068.77|2068.77|2065.89|2065.89|2068.78|2068.78|2065.89|2065.89|0
1622196600000|2021-05-28 10:10:00|2065.78|2065.78|2067.15|2067.15|2067.55|2067.55|2065.65|2065.65|0
1622196900000|2021-05-28 10:15:00|2067.03|2067.03|2068.79|2068.79|2068.88|2068.88|2066.87|2066.87|0
1622197200000|2021-05-28 10:20:00|2068.82|2068.82|2070.11|2070.11|2070.6|2070.6|2068.82|2068.82|0
1622197500000|2021-05-28 10:25:00|2070.09|2070.09|2069.94|2069.94|2070.4|2070.4|2069.79|2069.79|0
1622197800000|2021-05-28 10:30:00|2070.06|2070.06|2069.82|2069.82|2070.17|2070.17|2068.96|2068.96|0
1622198100000|2021-05-28 10:35:00|2069.73|2069.73|2069.68|2069.68|2070.38|2070.38|2069.65|2069.65|0
1622198400000|2021-05-28 10:40:00|2069.56|2069.56|2070.15|2070.15|2070.18|2070.18|2069.47|2069.47|0
1622198700000|2021-05-28 10:45:00|2070.12|2070.12|2070.01|2070.01|2070.27|2070.27|2069.94|2069.94|0
1622199000000|2021-05-28 10:50:00|2070.12|2070.12|2072.95|2072.95|2073.04|2073.04|2070.12|2070.12|0
1622199300000|2021-05-28 10:55:00|2073.04|2073.04|2073.74|2073.74|2074.64|2074.64|2073.04|2073.04|0
1622199600000|2021-05-28 11:00:00|2073.79|2073.79|2072.93|2072.93|2073.87|2073.87|2072.84|2072.84|0
1622199900000|2021-05-28 11:05:00|2072.82|2072.82|2073.87|2073.87|2074.11|2074.11|2072.37|2072.37|0
1622200200000|2021-05-28 11:10:00|2073.91|2073.91|2071.93|2071.93|2073.93|2073.93|2071.58|2071.58|0
1622200500000|2021-05-28 11:15:00|2071.81|2071.81|2071.56|2071.56|2071.81|2071.81|2071.37|2071.37|0
1622200800000|2021-05-28 11:20:00|2071.61|2071.61|2071.98|2071.98|2072.37|2072.37|2071.56|2071.56|0
1622201100000|2021-05-28 11:25:00|2072.04|2072.04|2071.51|2071.51|2072.12|2072.12|2071.48|2071.48|0
1622201400000|2021-05-28 11:30:00|2071.61|2071.61|2072.25|2072.25|2072.73|2072.73|2071.61|2071.61|0
1622201700000|2021-05-28 11:35:00|2072.2|2072.2|2071.7|2071.7|2072.2|2072.2|2071.4|2071.4|0
1622202000000|2021-05-28 11:40:00|2071.81|2071.81|2072.67|2072.67|2072.67|2072.67|2071.78|2071.78|0
1622202300000|2021-05-28 11:45:00|2072.56|2072.56|2072.3|2072.3|2072.63|2072.63|2072.3|2072.3|0
1622202600000|2021-05-28 11:50:00|2072.39|2072.39|2071.41|2071.41|2072.39|2072.39|2071.26|2071.26|0
1622202900000|2021-05-28 11:55:00|2071.53|2071.53|2071.68|2071.68|2072.81|2072.81|2071.53|2071.53|0
1622203200000|2021-05-28 12:00:00|2071.62|2071.62|2071.76|2071.76|2071.76|2071.76|2071.31|2071.31|0
1622203500000|2021-05-28 12:05:00|2071.82|2071.82|2070.89|2070.89|2072.16|2072.16|2070.89|2070.89|0
1622203800000|2021-05-28 12:10:00|2070.93|2070.93|2071.08|2071.08|2071.26|2071.26|2070.9|2070.9|0
1622204100000|2021-05-28 12:15:00|2071.11|2071.11|2073.39|2073.39|2073.63|2073.63|2071.11|2071.11|0
1622204400000|2021-05-28 12:20:00|2073.42|2073.42|2073.22|2073.22|2073.58|2073.58|2073.04|2073.04|0
1622204700000|2021-05-28 12:25:00|2073.29|2073.29|2074.5|2074.5|2074.66|2074.66|2073.12|2073.12|0
1622205000000|2021-05-28 12:30:00|2074.61|2074.61|2074.42|2074.42|2075.32|2075.32|2074.42|2074.42|0
1622205300000|2021-05-28 12:35:00|2074.35|2074.35|2074.01|2074.01|2074.44|2074.44|2073.62|2073.62|0
1622205600000|2021-05-28 12:40:00|2073.99|2073.99|2075.29|2075.29|2075.29|2075.29|2073.96|2073.96|0
1622205900000|2021-05-28 12:45:00|2075.41|2075.41|2075.51|2075.51|2075.51|2075.51|2075.05|2075.05|0
1622206200000|2021-05-28 12:50:00|2075.59|2075.59|2077.4|2077.4|2077.4|2077.4|2075.35|2075.35|0
1622206500000|2021-05-28 12:55:00|2077.43|2077.43|2076.49|2076.49|2077.43|2077.43|2076.34|2076.34|0
1622206800000|2021-05-28 13:00:00|2076.39|2076.39|2075.8|2075.8|2076.42|2076.42|2075.8|2075.8|0
1622207100000|2021-05-28 13:05:00|2075.78|2075.78|2074.81|2074.81|2075.79|2075.79|2074.75|2074.75|0
1622207400000|2021-05-28 13:10:00|2074.75|2074.75|2073.09|2073.09|2075.22|2075.22|2073.09|2073.09|0
1622207700000|2021-05-28 13:15:00|2073.05|2073.05|2073.16|2073.16|2073.24|2073.24|2072.6|2072.6|0
1622208000000|2021-05-28 13:20:00|2073.2|2073.2|2073.7|2073.7|2073.89|2073.89|2073.03|2073.03|0
1622208300000|2021-05-28 13:25:00|2073.76|2073.76|2072.73|2072.73|2074.37|2074.37|2072.73|2072.73|0
1622208600000|2021-05-28 13:30:00|2072.63|2072.63|2075.85|2075.85|2076.12|2076.12|2071.7|2071.7|0
1622208900000|2021-05-28 13:35:00|2075.82|2075.82|2076.54|2076.54|2076.56|2076.56|2074.8|2074.8|0
1622209200000|2021-05-28 13:40:00|2076.59|2076.59|2075.78|2075.78|2076.78|2076.78|2075.53|2075.53|0
1622209500000|2021-05-28 13:45:00|2075.8|2075.8|2076.5|2076.5|2077.91|2077.91|2075.61|2075.61|0
1622209800000|2021-05-28 13:50:00|2076.6|2076.6|2079.31|2079.31|2080.61|2080.61|2076.34|2076.34|0
1622210100000|2021-05-28 13:55:00|2079.13|2079.13|2079.03|2079.03|2079.63|2079.63|2078.8|2078.8|0
1622210400000|2021-05-28 14:00:00|2079.09|2079.09|2078.23|2078.23|2079.56|2079.56|2078.23|2078.23|0
1622210700000|2021-05-28 14:05:00|2078.05|2078.05|2077.52|2077.52|2078.43|2078.43|2076.96|2076.96|0
1622211000000|2021-05-28 14:10:00|2077.3|2077.3|2076.25|2076.25|2077.36|2077.36|2075.68|2075.68|0
1622211300000|2021-05-28 14:15:00|2076.2|2076.2|2075.77|2075.77|2076.28|2076.28|2075.56|2075.56|0
1622211600000|2021-05-28 14:20:00|2075.74|2075.74|2073.78|2073.78|2075.77|2075.77|2073.78|2073.78|0
1622211900000|2021-05-28 14:25:00|2073.72|2073.72|2072.11|2072.11|2073.72|2073.72|2071.52|2071.52|0
1622212200000|2021-05-28 14:30:00|2072.13|2072.13|2072.16|2072.16|2073.75|2073.75|2072.13|2072.13|0
1622212500000|2021-05-28 14:35:00|2072.1|2072.1|2070.49|2070.49|2072.16|2072.16|2070.36|2070.36|0
1622212800000|2021-05-28 14:40:00|2070.94|2070.94|2071.22|2071.22|2071.82|2071.82|2070.94|2070.94|0
1622213100000|2021-05-28 14:45:00|2071.32|2071.32|2069.84|2069.84|2071.32|2071.32|2069.73|2069.73|0
1622213400000|2021-05-28 14:50:00|2070.06|2070.06|2069.13|2069.13|2070.17|2070.17|2069.04|2069.04|0
1622213700000|2021-05-28 14:55:00|2069.24|2069.24|2068.94|2068.94|2070.1|2070.1|2068.94|2068.94|0
1622214000000|2021-05-28 15:00:00|2068.9|2068.9|2068.13|2068.13|2069.25|2069.25|2067.99|2067.99|0
1622214300000|2021-05-28 15:05:00|2068.21|2068.21|2068.15|2068.15|2068.84|2068.84|2067.61|2067.61|0
1622214600000|2021-05-28 15:10:00|2068.07|2068.07|2067.22|2067.22|2068.26|2068.26|2066.28|2066.28|0
1622214900000|2021-05-28 15:15:00|2067.34|2067.34|2067.74|2067.74|2067.85|2067.85|2066.83|2066.83|0
1622215200000|2021-05-28 15:20:00|2067.76|2067.76|2067.08|2067.08|2067.89|2067.89|2067.02|2067.02|0
1622215500000|2021-05-28 15:25:00|2067.05|2067.05|2068.24|2068.24|2068.24|2068.24|2066.43|2066.43|0
1622531700000|2021-06-01 07:15:00|2070.08|2070.08|2074.24|2074.24|2074.54|2074.54|2069.48|2069.48|0
1622532000000|2021-06-01 07:20:00|2074.15|2074.15|2072.99|2072.99|2074.3|2074.3|2072.82|2072.82|0
1622532300000|2021-06-01 07:25:00|2072.88|2072.88|2073.5|2073.5|2075.22|2075.22|2072.85|2072.85|0
1622532600000|2021-06-01 07:30:00|2073.44|2073.44|2075.19|2075.19|2075.28|2075.28|2072.73|2072.73|0
1622532900000|2021-06-01 07:35:00|2075.22|2075.22|2073.47|2073.47|2075.66|2075.66|2073.47|2073.47|0
1622533200000|2021-06-01 07:40:00|2073.71|2073.71|2075.24|2075.24|2075.55|2075.55|2073.71|2073.71|0
1622533500000|2021-06-01 07:45:00|2075.41|2075.41|2076.92|2076.92|2077.49|2077.49|2075.41|2075.41|0
1622533800000|2021-06-01 07:50:00|2077.04|2077.04|2075.64|2075.64|2078.08|2078.08|2075.64|2075.64|0
1622534100000|2021-06-01 07:55:00|2075.9|2075.9|2077.07|2077.07|2077.07|2077.07|2074.93|2074.93|0
1622534400000|2021-06-01 08:00:00|2077.16|2077.16|2076.47|2076.47|2077.43|2077.43|2076.47|2076.47|0
1622534700000|2021-06-01 08:05:00|2076.59|2076.59|2077.45|2077.45|2078.51|2078.51|2076.56|2076.56|0
1622535000000|2021-06-01 08:10:00|2077.34|2077.34|2074.6|2074.6|2077.34|2077.34|2073.21|2073.21|0
1622535300000|2021-06-01 08:15:00|2074.74|2074.74|2080.38|2080.38|2080.38|2080.38|2074.74|2074.74|0
1622535600000|2021-06-01 08:20:00|2080.41|2080.41|2082.95|2082.95|2083.98|2083.98|2080.41|2080.41|0
1622535900000|2021-06-01 08:25:00|2083.13|2083.13|2081.25|2081.25|2083.35|2083.35|2081.16|2081.16|0
1622536200000|2021-06-01 08:30:00|2081.37|2081.37|2083.67|2083.67|2083.67|2083.67|2080.83|2080.83|0
1622536500000|2021-06-01 08:35:00|2083.83|2083.83|2083.79|2083.79|2084.78|2084.78|2083.26|2083.26|0
1622536800000|2021-06-01 08:40:00|2083.56|2083.56|2083.58|2083.58|2084.05|2084.05|2083.25|2083.25|0
1622537100000|2021-06-01 08:45:00|2083.62|2083.62|2084.9|2084.9|2085.12|2085.12|2083.62|2083.62|0
1622537400000|2021-06-01 08:50:00|2084.83|2084.83|2085.57|2085.57|2085.67|2085.67|2084.1|2084.1|0
1622537700000|2021-06-01 08:55:00|2085.86|2085.86|2085.72|2085.72|2086.45|2086.45|2085.58|2085.58|0
1622538000000|2021-06-01 09:00:00|2085.78|2085.78|2085.97|2085.97|2085.97|2085.97|2084.77|2084.77|0
1622538300000|2021-06-01 09:05:00|2085.91|2085.91|2085.9|2085.9|2086.11|2086.11|2085.12|2085.12|0
1622538600000|2021-06-01 09:10:00|2086.02|2086.02|2087.83|2087.83|2087.83|2087.83|2086.02|2086.02|0
1622538900000|2021-06-01 09:15:00|2087.76|2087.76|2088.38|2088.38|2088.65|2088.65|2087.76|2087.76|0
1622539200000|2021-06-01 09:20:00|2088.27|2088.27|2087.39|2087.39|2088.27|2088.27|2087.39|2087.39|0
1622539500000|2021-06-01 09:25:00|2087.28|2087.28|2088.07|2088.07|2088.26|2088.26|2086.94|2086.94|0
1622539800000|2021-06-01 09:30:00|2088.12|2088.12|2090.78|2090.78|2090.78|2090.78|2087.97|2087.97|0
1622540100000|2021-06-01 09:35:00|2090.85|2090.85|2091.09|2091.09|2091.41|2091.41|2090.85|2090.85|0
1622540400000|2021-06-01 09:40:00|2091.03|2091.03|2092.23|2092.23|2092.29|2092.29|2090.97|2090.97|0
1622540700000|2021-06-01 09:45:00|2092.43|2092.43|2092.56|2092.56|2093.41|2093.41|2092.25|2092.25|0
1622541000000|2021-06-01 09:50:00|2092.53|2092.53|2092.5|2092.5|2092.86|2092.86|2091.75|2091.75|0
1622541300000|2021-06-01 09:55:00|2092.52|2092.52|2092.82|2092.82|2093.29|2093.29|2092.52|2092.52|0
1622541600000|2021-06-01 10:00:00|2092.92|2092.92|2092.53|2092.53|2093.17|2093.17|2092.53|2092.53|0
1622541900000|2021-06-01 10:05:00|2092.42|2092.42|2092.44|2092.44|2092.76|2092.76|2092.15|2092.15|0
1622542200000|2021-06-01 10:10:00|2092.47|2092.47|2091.86|2091.86|2093.14|2093.14|2091.86|2091.86|0
1622542500000|2021-06-01 10:15:00|2091.77|2091.77|2091.27|2091.27|2092.12|2092.12|2091.22|2091.22|0
1622542800000|2021-06-01 10:20:00|2091.38|2091.38|2090.3|2090.3|2091.5|2091.5|2090.1|2090.1|0
1622543100000|2021-06-01 10:25:00|2090.41|2090.41|2089.89|2089.89|2090.91|2090.91|2089.82|2089.82|0
1622543400000|2021-06-01 10:30:00|2089.78|2089.78|2088.83|2088.83|2090|2090|2088.16|2088.16|0
1622543700000|2021-06-01 10:35:00|2088.65|2088.65|2089.15|2089.15|2089.2|2089.2|2088.65|2088.65|0
1622544000000|2021-06-01 10:40:00|2089.21|2089.21|2089.52|2089.52|2089.64|2089.64|2088.72|2088.72|0
1622544300000|2021-06-01 10:45:00|2089.62|2089.62|2089.17|2089.17|2090.07|2090.07|2088.86|2088.86|0
1622544600000|2021-06-01 10:50:00|2089.11|2089.11|2091.71|2091.71|2091.71|2091.71|2089.11|2089.11|0
1622544900000|2021-06-01 10:55:00|2091.65|2091.65|2092.19|2092.19|2092.22|2092.22|2091.37|2091.37|0
1622545200000|2021-06-01 11:00:00|2092.29|2092.29|2092.79|2092.79|2092.91|2092.91|2091.93|2091.93|0
1622545500000|2021-06-01 11:05:00|2092.84|2092.84|2094.59|2094.59|2094.59|2094.59|2092.84|2092.84|0
1622545800000|2021-06-01 11:10:00|2094.52|2094.52|2094.18|2094.18|2094.68|2094.68|2093.37|2093.37|0
1622546100000|2021-06-01 11:15:00|2094.23|2094.23|2095.36|2095.36|2095.41|2095.41|2094.23|2094.23|0
1622546400000|2021-06-01 11:20:00|2095.32|2095.32|2093.31|2093.31|2095.32|2095.32|2093.31|2093.31|0
1622546700000|2021-06-01 11:25:00|2093.26|2093.26|2090.75|2090.75|2093.26|2093.26|2090.72|2090.72|0
1622547000000|2021-06-01 11:30:00|2090.81|2090.81|2091.06|2091.06|2091.23|2091.23|2090.77|2090.77|0
1622547300000|2021-06-01 11:35:00|2090.94|2090.94|2090.27|2090.27|2091.57|2091.57|2090.27|2090.27|0
1622547600000|2021-06-01 11:40:00|2090.22|2090.22|2090.22|2090.22|2090.41|2090.41|2090.06|2090.06|0
1622547900000|2021-06-01 11:45:00|2090.14|2090.14|2089.95|2089.95|2090.37|2090.37|2089.81|2089.81|0
1622548200000|2021-06-01 11:50:00|2089.89|2089.89|2090.2|2090.2|2090.48|2090.48|2089.38|2089.38|0
1622548500000|2021-06-01 11:55:00|2090.23|2090.23|2090.76|2090.76|2091.07|2091.07|2090.1|2090.1|0
1622548800000|2021-06-01 12:00:00|2090.65|2090.65|2090.69|2090.69|2091.63|2091.63|2090.63|2090.63|0
1622549100000|2021-06-01 12:05:00|2090.6|2090.6|2090.72|2090.72|2090.79|2090.79|2090.04|2090.04|0
1622549400000|2021-06-01 12:10:00|2090.78|2090.78|2090.14|2090.14|2091.18|2091.18|2090.06|2090.06|0
1622549700000|2021-06-01 12:15:00|2089.92|2089.92|2088.09|2088.09|2089.92|2089.92|2088.05|2088.05|0
1622550000000|2021-06-01 12:20:00|2088.17|2088.17|2087.63|2087.63|2088.19|2088.19|2087.42|2087.42|0
1622550300000|2021-06-01 12:25:00|2087.66|2087.66|2087.36|2087.36|2087.66|2087.66|2087.06|2087.06|0
1622550600000|2021-06-01 12:30:00|2087.43|2087.43|2086.99|2086.99|2087.45|2087.45|2086.99|2086.99|0
1622550900000|2021-06-01 12:35:00|2087.17|2087.17|2086.47|2086.47|2087.27|2087.27|2086.33|2086.33|0
1622551200000|2021-06-01 12:40:00|2086.49|2086.49|2086.01|2086.01|2086.76|2086.76|2086.01|2086.01|0
1622551500000|2021-06-01 12:45:00|2086.07|2086.07|2085.12|2085.12|2086.36|2086.36|2085.09|2085.09|0
1622551800000|2021-06-01 12:50:00|2084.95|2084.95|2084.48|2084.48|2085.15|2085.15|2084.22|2084.22|0
1622552100000|2021-06-01 12:55:00|2084.59|2084.59|2083.92|2083.92|2084.89|2084.89|2083.91|2083.91|0
1622552400000|2021-06-01 13:00:00|2083.99|2083.99|2084.17|2084.17|2084.38|2084.38|2083.58|2083.58|0
1622552700000|2021-06-01 13:05:00|2084.06|2084.06|2082.49|2082.49|2084.06|2084.06|2082.09|2082.09|0
1622553000000|2021-06-01 13:10:00|2082.67|2082.67|2082.4|2082.4|2082.68|2082.68|2082.26|2082.26|0
1622553300000|2021-06-01 13:15:00|2082.44|2082.44|2080.27|2080.27|2082.44|2082.44|2080.19|2080.19|0
1622553600000|2021-06-01 13:20:00|2080.2|2080.2|2079.77|2079.77|2080.23|2080.23|2079|2079|0
1622553900000|2021-06-01 13:25:00|2079.95|2079.95|2078.64|2078.64|2080|2080|2078.64|2078.64|0
1622554200000|2021-06-01 13:30:00|2078.7|2078.7|2077.92|2077.92|2079.24|2079.24|2077.46|2077.46|0
1622554500000|2021-06-01 13:35:00|2077.8|2077.8|2076.66|2076.66|2077.8|2077.8|2076.3|2076.3|0
1622554800000|2021-06-01 13:40:00|2076.85|2076.85|2077.19|2077.19|2078.82|2078.82|2076.85|2076.85|0
1622555100000|2021-06-01 13:45:00|2077.09|2077.09|2072.97|2072.97|2077.09|2077.09|2072.94|2072.94|0
1622555400000|2021-06-01 13:50:00|2072.86|2072.86|2071|2071|2073|2073|2069.7|2069.7|0
1622555700000|2021-06-01 13:55:00|2071.06|2071.06|2072.72|2072.72|2072.72|2072.72|2070.32|2070.32|0
1622556000000|2021-06-01 14:00:00|2072.9|2072.9|2069.48|2069.48|2073.55|2073.55|2069.48|2069.48|0
1622556300000|2021-06-01 14:05:00|2069.55|2069.55|2066.71|2066.71|2069.82|2069.82|2066.07|2066.07|0
1622556600000|2021-06-01 14:10:00|2066.83|2066.83|2065.04|2065.04|2067.41|2067.41|2065.04|2065.04|0
1622556900000|2021-06-01 14:15:00|2064.87|2064.87|2064.13|2064.13|2065.39|2065.39|2063.56|2063.56|0
1622557200000|2021-06-01 14:20:00|2064.37|2064.37|2063.59|2063.59|2064.37|2064.37|2061.27|2061.27|0
1622557500000|2021-06-01 14:25:00|2063.64|2063.64|2066.57|2066.57|2066.57|2066.57|2063.54|2063.54|0
1622557800000|2021-06-01 14:30:00|2066.63|2066.63|2067.21|2067.21|2068.16|2068.16|2066.5|2066.5|0
1622558100000|2021-06-01 14:35:00|2067.28|2067.28|2065.83|2065.83|2067.62|2067.62|2065.71|2065.71|0
1622558400000|2021-06-01 14:40:00|2065.88|2065.88|2068.15|2068.15|2068.66|2068.66|2065.74|2065.74|0
1622558700000|2021-06-01 14:45:00|2068.37|2068.37|2066.19|2066.19|2068.37|2068.37|2065.75|2065.75|0
1622559000000|2021-06-01 14:50:00|2066.22|2066.22|2064.19|2064.19|2066.28|2066.28|2064.01|2064.01|0
1622559300000|2021-06-01 14:55:00|2064.07|2064.07|2064.47|2064.47|2064.47|2064.47|2063.23|2063.23|0
1622559600000|2021-06-01 15:00:00|2064.28|2064.28|2065.33|2065.33|2065.5|2065.5|2063.72|2063.72|0
1622559900000|2021-06-01 15:05:00|2065.36|2065.36|2067.24|2067.24|2067.45|2067.45|2065.35|2065.35|0
1622560200000|2021-06-01 15:10:00|2067.33|2067.33|2067.53|2067.53|2068.09|2068.09|2067.05|2067.05|0
1622560500000|2021-06-01 15:15:00|2067.58|2067.58|2068.76|2068.76|2069.06|2069.06|2067.46|2067.46|0
1622560800000|2021-06-01 15:20:00|2068.8|2068.8|2069.32|2069.32|2069.4|2069.4|2068.53|2068.53|0
1622561100000|2021-06-01 15:25:00|2069.26|2069.26|2068.92|2068.92|2069.51|2069.51|2068.31|2068.31|0
1622618100000|2021-06-02 07:15:00|2073.33|2073.33|2074.23|2074.23|2074.36|2074.36|2073|2073|0
1622618400000|2021-06-02 07:20:00|2074.36|2074.36|2076.05|2076.05|2076.05|2076.05|2073.97|2073.97|0
1622618700000|2021-06-02 07:25:00|2076.16|2076.16|2073.02|2073.02|2076.37|2076.37|2072.94|2072.94|0
1622619000000|2021-06-02 07:30:00|2072.94|2072.94|2069.05|2069.05|2072.94|2072.94|2068.96|2068.96|0
1622619300000|2021-06-02 07:35:00|2069.08|2069.08|2066.51|2066.51|2069.08|2069.08|2066.51|2066.51|0
1622619600000|2021-06-02 07:40:00|2066.46|2066.46|2066.32|2066.32|2067.32|2067.32|2065.92|2065.92|0
1622619900000|2021-06-02 07:45:00|2066.23|2066.23|2064.56|2064.56|2067.05|2067.05|2064.52|2064.52|0
1622620200000|2021-06-02 07:50:00|2064.59|2064.59|2060.2|2060.2|2064.59|2064.59|2060|2060|0
1622620500000|2021-06-02 07:55:00|2060.26|2060.26|2056.76|2056.76|2060.51|2060.51|2056.76|2056.76|0
1622620800000|2021-06-02 08:00:00|2056.65|2056.65|2058.32|2058.32|2058.45|2058.45|2056.17|2056.17|0
1622621100000|2021-06-02 08:05:00|2057.98|2057.98|2057.35|2057.35|2057.98|2057.98|2057.02|2057.02|0
1622621400000|2021-06-02 08:10:00|2057.36|2057.36|2057.08|2057.08|2058.18|2058.18|2056.91|2056.91|0
1622621700000|2021-06-02 08:15:00|2057.02|2057.02|2055.56|2055.56|2057.12|2057.12|2055.45|2055.45|0
1622622000000|2021-06-02 08:20:00|2055.61|2055.61|2054.97|2054.97|2056.24|2056.24|2054.97|2054.97|0
1622622300000|2021-06-02 08:25:00|2054.77|2054.77|2053.47|2053.47|2054.81|2054.81|2053.23|2053.23|0
1622622600000|2021-06-02 08:30:00|2053.5|2053.5|2053.13|2053.13|2053.61|2053.61|2053.08|2053.08|0
1622622900000|2021-06-02 08:35:00|2053.08|2053.08|2052.48|2052.48|2053.08|2053.08|2052.42|2052.42|0
1622623200000|2021-06-02 08:40:00|2052.52|2052.52|2050.44|2050.44|2052.61|2052.61|2050.44|2050.44|0
1622623500000|2021-06-02 08:45:00|2050.55|2050.55|2050.99|2050.99|2051.68|2051.68|2050.49|2050.49|0
1622623800000|2021-06-02 08:50:00|2050.82|2050.82|2049.65|2049.65|2050.82|2050.82|2049.31|2049.31|0
1622624100000|2021-06-02 08:55:00|2049.71|2049.71|2050.74|2050.74|2050.74|2050.74|2049.57|2049.57|0
1622624400000|2021-06-02 09:00:00|2050.68|2050.68|2049.5|2049.5|2050.68|2050.68|2049.16|2049.16|0
1622624700000|2021-06-02 09:05:00|2049.39|2049.39|2050.2|2050.2|2050.26|2050.26|2049.16|2049.16|0
1622625000000|2021-06-02 09:10:00|2050.11|2050.11|2051.99|2051.99|2052.24|2052.24|2050.05|2050.05|0
1622625300000|2021-06-02 09:15:00|2051.87|2051.87|2053.88|2053.88|2053.98|2053.98|2051.68|2051.68|0
1622625600000|2021-06-02 09:20:00|2054.12|2054.12|2052.74|2052.74|2054.12|2054.12|2052.74|2052.74|0
1622625900000|2021-06-02 09:25:00|2052.62|2052.62|2053.92|2053.92|2053.92|2053.92|2052.37|2052.37|0
1622626200000|2021-06-02 09:30:00|2053.99|2053.99|2053.97|2053.97|2054.04|2054.04|2053.24|2053.24|0
1622626500000|2021-06-02 09:35:00|2054.11|2054.11|2053.15|2053.15|2054.24|2054.24|2053.01|2053.01|0
1622626800000|2021-06-02 09:40:00|2053.04|2053.04|2053.1|2053.1|2053.78|2053.78|2052.94|2052.94|0
1622627100000|2021-06-02 09:45:00|2053.04|2053.04|2053.18|2053.18|2053.38|2053.38|2052.73|2052.73|0
1622627400000|2021-06-02 09:50:00|2053.23|2053.23|2053.5|2053.5|2053.5|2053.5|2053.03|2053.03|0
1622627700000|2021-06-02 09:55:00|2053.53|2053.53|2054.33|2054.33|2055.18|2055.18|2053.53|2053.53|0
1622628000000|2021-06-02 10:00:00|2054.22|2054.22|2053.51|2053.51|2054.44|2054.44|2053.51|2053.51|0
1622628300000|2021-06-02 10:05:00|2053.46|2053.46|2053.35|2053.35|2053.95|2053.95|2053.32|2053.32|0
1622628600000|2021-06-02 10:10:00|2053.23|2053.23|2053.7|2053.7|2054.06|2054.06|2053.23|2053.23|0
1622628900000|2021-06-02 10:15:00|2053.52|2053.52|2051.68|2051.68|2053.76|2053.76|2051.68|2051.68|0
1622629200000|2021-06-02 10:20:00|2051.6|2051.6|2051.92|2051.92|2052.2|2052.2|2051.42|2051.42|0
1622629500000|2021-06-02 10:25:00|2052.03|2052.03|2053.55|2053.55|2053.55|2053.55|2051.55|2051.55|0
1622629800000|2021-06-02 10:30:00|2053.62|2053.62|2055.09|2055.09|2055.32|2055.32|2053.4|2053.4|0
1622630100000|2021-06-02 10:35:00|2054.98|2054.98|2054.37|2054.37|2055.08|2055.08|2054.29|2054.29|0
1622630400000|2021-06-02 10:40:00|2054.44|2054.44|2054.76|2054.76|2054.97|2054.97|2054.16|2054.16|0
1622630700000|2021-06-02 10:45:00|2054.72|2054.72|2053.96|2053.96|2054.97|2054.97|2053.96|2053.96|0
1622631000000|2021-06-02 10:50:00|2053.93|2053.93|2053.84|2053.84|2053.99|2053.99|2053.65|2053.65|0
1622631300000|2021-06-02 10:55:00|2053.77|2053.77|2055.31|2055.31|2055.44|2055.44|2053.74|2053.74|0
1622631600000|2021-06-02 11:00:00|2055.33|2055.33|2056.24|2056.24|2056.27|2056.27|2055.33|2055.33|0
1622631900000|2021-06-02 11:05:00|2056.27|2056.27|2056.38|2056.38|2056.43|2056.43|2056.03|2056.03|0
1622632200000|2021-06-02 11:10:00|2056.52|2056.52|2055.69|2055.69|2056.55|2056.55|2055.69|2055.69|0
1622632500000|2021-06-02 11:15:00|2055.67|2055.67|2055.18|2055.18|2056.06|2056.06|2055.11|2055.11|0
1622632800000|2021-06-02 11:20:00|2055.11|2055.11|2054.54|2054.54|2055.11|2055.11|2054|2054|0
1622633100000|2021-06-02 11:25:00|2054.71|2054.71|2054.19|2054.19|2055|2055|2054.08|2054.08|0
1622633400000|2021-06-02 11:30:00|2054.15|2054.15|2053.6|2053.6|2054.86|2054.86|2053.6|2053.6|0
1622633700000|2021-06-02 11:35:00|2053.45|2053.45|2052.55|2052.55|2053.58|2053.58|2052.35|2052.35|0
1622634000000|2021-06-02 11:40:00|2052.66|2052.66|2052.27|2052.27|2053.12|2053.12|2052.14|2052.14|0
1622634300000|2021-06-02 11:45:00|2052.31|2052.31|2052.49|2052.49|2052.73|2052.73|2052.31|2052.31|0
1622634600000|2021-06-02 11:50:00|2052.53|2052.53|2051.63|2051.63|2053.18|2053.18|2051.45|2051.45|0
1622634900000|2021-06-02 11:55:00|2051.57|2051.57|2052.35|2052.35|2052.43|2052.43|2051.54|2051.54|0
1622635200000|2021-06-02 12:00:00|2052.31|2052.31|2052.65|2052.65|2052.7|2052.7|2052.19|2052.19|0
1622635500000|2021-06-02 12:05:00|2052.51|2052.51|2052.16|2052.16|2052.58|2052.58|2052.06|2052.06|0
1622635800000|2021-06-02 12:10:00|2052.06|2052.06|2052.63|2052.63|2052.63|2052.63|2052.04|2052.04|0
1622636100000|2021-06-02 12:15:00|2052.69|2052.69|2051.14|2051.14|2053.02|2053.02|2051.14|2051.14|0
1622636400000|2021-06-02 12:20:00|2051.18|2051.18|2051.3|2051.3|2051.57|2051.57|2050.56|2050.56|0
1622636700000|2021-06-02 12:25:00|2051.36|2051.36|2051.27|2051.27|2051.96|2051.96|2051.22|2051.22|0
1622637000000|2021-06-02 12:30:00|2051.22|2051.22|2051.14|2051.14|2051.61|2051.61|2051.11|2051.11|0
1622637300000|2021-06-02 12:35:00|2051.06|2051.06|2049.84|2049.84|2051.06|2051.06|2049.56|2049.56|0
1622637600000|2021-06-02 12:40:00|2049.82|2049.82|2049.91|2049.91|2050.08|2050.08|2049.02|2049.02|0
1622637900000|2021-06-02 12:45:00|2050.27|2050.27|2050.7|2050.7|2050.77|2050.77|2049.92|2049.92|0
1622638200000|2021-06-02 12:50:00|2050.64|2050.64|2049.97|2049.97|2051.14|2051.14|2049.97|2049.97|0
1622638500000|2021-06-02 12:55:00|2049.73|2049.73|2051.32|2051.32|2051.32|2051.32|2049.65|2049.65|0
1622638800000|2021-06-02 13:00:00|2051.37|2051.37|2052.02|2052.02|2052.04|2052.04|2051.14|2051.14|0
1622639100000|2021-06-02 13:05:00|2052.08|2052.08|2052.26|2052.26|2052.87|2052.87|2052.03|2052.03|0
1622639400000|2021-06-02 13:10:00|2052.36|2052.36|2052.4|2052.4|2052.78|2052.78|2052.23|2052.23|0
1622639700000|2021-06-02 13:15:00|2052.42|2052.42|2054.03|2054.03|2054.03|2054.03|2052.42|2052.42|0
1622640000000|2021-06-02 13:20:00|2054.1|2054.1|2054.72|2054.72|2054.89|2054.89|2053.97|2053.97|0
1622640300000|2021-06-02 13:25:00|2054.87|2054.87|2054.46|2054.46|2055.15|2055.15|2054.36|2054.36|0
1622640600000|2021-06-02 13:30:00|2054.49|2054.49|2058.07|2058.07|2058.07|2058.07|2053.54|2053.54|0
1622640900000|2021-06-02 13:35:00|2058.01|2058.01|2055.19|2055.19|2058.01|2058.01|2054.47|2054.47|0
1622641200000|2021-06-02 13:40:00|2055.14|2055.14|2056.49|2056.49|2057.36|2057.36|2055.14|2055.14|0
1622641500000|2021-06-02 13:45:00|2056.57|2056.57|2058.15|2058.15|2058.77|2058.77|2056.35|2056.35|0
1622641800000|2021-06-02 13:50:00|2058.04|2058.04|2058.07|2058.07|2058.18|2058.18|2057.08|2057.08|0
1622642100000|2021-06-02 13:55:00|2057.95|2057.95|2057.47|2057.47|2058.4|2058.4|2057.47|2057.47|0
1622642400000|2021-06-02 14:00:00|2057.5|2057.5|2053.42|2053.42|2058.18|2058.18|2053.08|2053.08|0
1622642700000|2021-06-02 14:05:00|2053.46|2053.46|2054.55|2054.55|2054.6|2054.6|2052.99|2052.99|0
1622643000000|2021-06-02 14:10:00|2054.66|2054.66|2053.09|2053.09|2054.76|2054.76|2053.09|2053.09|0
1622643300000|2021-06-02 14:15:00|2052.92|2052.92|2053.95|2053.95|2054.02|2054.02|2052.79|2052.79|0
1622643600000|2021-06-02 14:20:00|2053.85|2053.85|2054.04|2054.04|2054.04|2054.04|2053.05|2053.05|0
1622643900000|2021-06-02 14:25:00|2054.12|2054.12|2053.7|2053.7|2054.3|2054.3|2053.37|2053.37|0
1622644200000|2021-06-02 14:30:00|2053.64|2053.64|2053.02|2053.02|2054.39|2054.39|2052.91|2052.91|0
1622644500000|2021-06-02 14:35:00|2052.9|2052.9|2052.74|2052.74|2052.9|2052.9|2051.98|2051.98|0
1622644800000|2021-06-02 14:40:00|2052.77|2052.77|2055.28|2055.28|2055.45|2055.45|2052.65|2052.65|0
1622645100000|2021-06-02 14:45:00|2055.24|2055.24|2055.33|2055.33|2055.81|2055.81|2054.92|2054.92|0
1622645400000|2021-06-02 14:50:00|2055.22|2055.22|2057.42|2057.42|2057.54|2057.54|2055.22|2055.22|0
1622645700000|2021-06-02 14:55:00|2057.35|2057.35|2057.86|2057.86|2058.11|2058.11|2056.54|2056.54|0
1622646000000|2021-06-02 15:00:00|2057.98|2057.98|2058.43|2058.43|2058.47|2058.47|2057.71|2057.71|0
1622646300000|2021-06-02 15:05:00|2058.46|2058.46|2058.74|2058.74|2059.03|2059.03|2058.03|2058.03|0
1622646600000|2021-06-02 15:10:00|2058.63|2058.63|2060.04|2060.04|2060.08|2060.08|2058.47|2058.47|0
1622646900000|2021-06-02 15:15:00|2060.13|2060.13|2060.12|2060.12|2060.33|2060.33|2059.65|2059.65|0
1622647200000|2021-06-02 15:20:00|2060.06|2060.06|2060.66|2060.66|2061.29|2061.29|2059.97|2059.97|0
1622647500000|2021-06-02 15:25:00|2060.69|2060.69|2059.27|2059.27|2060.69|2060.69|2057.86|2057.86|0
1622704500000|2021-06-03 07:15:00|2052.38|2052.38|2051.13|2051.13|2052.38|2052.38|2050.07|2050.07|0
1622704800000|2021-06-03 07:20:00|2051.32|2051.32|2049.51|2049.51|2051.32|2051.32|2048.78|2048.78|0
1622705100000|2021-06-03 07:25:00|2049.42|2049.42|2047.98|2047.98|2049.45|2049.45|2047.5|2047.5|0
1622705400000|2021-06-03 07:30:00|2047.76|2047.76|2050|2050|2050.03|2050.03|2047.7|2047.7|0
1622705700000|2021-06-03 07:35:00|2050.05|2050.05|2051.41|2051.41|2051.41|2051.41|2050.05|2050.05|0
1622706000000|2021-06-03 07:40:00|2051.31|2051.31|2052.46|2052.46|2052.92|2052.92|2051.31|2051.31|0
1622706300000|2021-06-03 07:45:00|2052.57|2052.57|2049.65|2049.65|2052.57|2052.57|2049.65|2049.65|0
1622706600000|2021-06-03 07:50:00|2049.76|2049.76|2053.06|2053.06|2053.24|2053.24|2049.76|2049.76|0
1622706900000|2021-06-03 07:55:00|2053.12|2053.12|2054.24|2054.24|2054.52|2054.52|2053.05|2053.05|0
1622707200000|2021-06-03 08:00:00|2054.3|2054.3|2055.58|2055.58|2056.21|2056.21|2054.23|2054.23|0
1622707500000|2021-06-03 08:05:00|2055.51|2055.51|2057.15|2057.15|2057.48|2057.48|2054.97|2054.97|0
1622707800000|2021-06-03 08:10:00|2057.11|2057.11|2056.99|2056.99|2057.5|2057.5|2056.77|2056.77|0
1622708100000|2021-06-03 08:15:00|2056.88|2056.88|2056.8|2056.8|2057.19|2057.19|2055.86|2055.86|0
1622708400000|2021-06-03 08:20:00|2056.74|2056.74|2054.92|2054.92|2056.74|2056.74|2054.88|2054.88|0
1622708700000|2021-06-03 08:25:00|2054.96|2054.96|2055.57|2055.57|2055.68|2055.68|2054.61|2054.61|0
1622709000000|2021-06-03 08:30:00|2055.51|2055.51|2055.3|2055.3|2055.51|2055.51|2054.06|2054.06|0
1622709300000|2021-06-03 08:35:00|2055.34|2055.34|2055.19|2055.19|2055.92|2055.92|2055.19|2055.19|0
1622709600000|2021-06-03 08:40:00|2055.23|2055.23|2057.43|2057.43|2057.43|2057.43|2055.13|2055.13|0
1622709900000|2021-06-03 08:45:00|2057.39|2057.39|2056.75|2056.75|2057.39|2057.39|2056.3|2056.3|0
1622710200000|2021-06-03 08:50:00|2056.77|2056.77|2056.78|2056.78|2057.79|2057.79|2056.75|2056.75|0
1622710500000|2021-06-03 08:55:00|2056.88|2056.88|2055.96|2055.96|2056.88|2056.88|2055.64|2055.64|0
1622710800000|2021-06-03 09:00:00|2055.84|2055.84|2054.91|2054.91|2055.84|2055.84|2054.79|2054.79|0
1622711100000|2021-06-03 09:05:00|2055.27|2055.27|2055.41|2055.41|2055.93|2055.93|2055.19|2055.19|0
1622711400000|2021-06-03 09:10:00|2055.31|2055.31|2055.05|2055.05|2055.31|2055.31|2054.8|2054.8|0
1622711700000|2021-06-03 09:15:00|2054.93|2054.93|2055.17|2055.17|2055.72|2055.72|2054.93|2054.93|0
1622712000000|2021-06-03 09:20:00|2055.13|2055.13|2055.67|2055.67|2055.67|2055.67|2054.89|2054.89|0
1622712300000|2021-06-03 09:25:00|2055.65|2055.65|2055.69|2055.69|2056.05|2056.05|2055.17|2055.17|0
1622712600000|2021-06-03 09:30:00|2055.87|2055.87|2056|2056|2056.72|2056.72|2055.87|2055.87|0
1622712900000|2021-06-03 09:35:00|2056.07|2056.07|2056.62|2056.62|2056.93|2056.93|2055.75|2055.75|0
1622713200000|2021-06-03 09:40:00|2056.73|2056.73|2056.88|2056.88|2057.06|2057.06|2056.59|2056.59|0
1622713500000|2021-06-03 09:45:00|2056.85|2056.85|2057.07|2057.07|2057.24|2057.24|2056.79|2056.79|0
1622713800000|2021-06-03 09:50:00|2057.24|2057.24|2055.99|2055.99|2057.24|2057.24|2055.91|2055.91|0
1622714100000|2021-06-03 09:55:00|2055.75|2055.75|2055.61|2055.61|2055.75|2055.75|2055.5|2055.5|0
1622714400000|2021-06-03 10:00:00|2055.45|2055.45|2055.66|2055.66|2055.86|2055.86|2054.99|2054.99|0
1622714700000|2021-06-03 10:05:00|2055.74|2055.74|2052.89|2052.89|2055.74|2055.74|2052.89|2052.89|0
1622715000000|2021-06-03 10:10:00|2052.78|2052.78|2051.78|2051.78|2052.78|2052.78|2051.37|2051.37|0
1622715300000|2021-06-03 10:15:00|2051.84|2051.84|2052.15|2052.15|2052.54|2052.54|2051.84|2051.84|0
1622715600000|2021-06-03 10:20:00|2052.45|2052.45|2052.53|2052.53|2052.84|2052.84|2052.23|2052.23|0
1622715900000|2021-06-03 10:25:00|2052.3|2052.3|2051.84|2051.84|2052.59|2052.59|2051.84|2051.84|0
1622716200000|2021-06-03 10:30:00|2051.95|2051.95|2051.31|2051.31|2051.95|2051.95|2051.19|2051.19|0
1622716500000|2021-06-03 10:35:00|2051.37|2051.37|2051.59|2051.59|2052.64|2052.64|2051.33|2051.33|0
1622716800000|2021-06-03 10:40:00|2051.66|2051.66|2052.07|2052.07|2052.38|2052.38|2051.36|2051.36|0
1622717100000|2021-06-03 10:45:00|2052.13|2052.13|2052.3|2052.3|2052.35|2052.35|2052.07|2052.07|0
1622717400000|2021-06-03 10:50:00|2052.19|2052.19|2053.03|2053.03|2053.34|2053.34|2051.72|2051.72|0
1622717700000|2021-06-03 10:55:00|2053.06|2053.06|2053.55|2053.55|2054.05|2054.05|2053.06|2053.06|0
1622718000000|2021-06-03 11:00:00|2053.58|2053.58|2051.77|2051.77|2053.92|2053.92|2051.77|2051.77|0
1622718300000|2021-06-03 11:05:00|2052.06|2052.06|2051.86|2051.86|2052.33|2052.33|2051.55|2051.55|0
1622718600000|2021-06-03 11:10:00|2051.83|2051.83|2050.91|2050.91|2052.01|2052.01|2050.73|2050.73|0
1622718900000|2021-06-03 11:15:00|2050.81|2050.81|2051.18|2051.18|2051.75|2051.75|2050.78|2050.78|0
1622719200000|2021-06-03 11:20:00|2051.12|2051.12|2049.66|2049.66|2051.12|2051.12|2049.6|2049.6|0
1622719500000|2021-06-03 11:25:00|2049.63|2049.63|2049.81|2049.81|2050.1|2050.1|2049.54|2049.54|0
1622719800000|2021-06-03 11:30:00|2049.7|2049.7|2048.89|2048.89|2049.7|2049.7|2048.49|2048.49|0
1622720100000|2021-06-03 11:35:00|2048.78|2048.78|2048.58|2048.58|2049.92|2049.92|2048.46|2048.46|0
1622720400000|2021-06-03 11:40:00|2048.47|2048.47|2046.99|2046.99|2048.47|2048.47|2046.9|2046.9|0
1622720700000|2021-06-03 11:45:00|2046.87|2046.87|2045.75|2045.75|2047.35|2047.35|2045.4|2045.4|0
1622721000000|2021-06-03 11:50:00|2045.64|2045.64|2045.98|2045.98|2045.98|2045.98|2044.91|2044.91|0
1622721300000|2021-06-03 11:55:00|2046.1|2046.1|2046.35|2046.35|2046.41|2046.41|2045.76|2045.76|0
1622721600000|2021-06-03 12:00:00|2046.41|2046.41|2044.98|2044.98|2046.53|2046.53|2044.63|2044.63|0
1622721900000|2021-06-03 12:05:00|2044.93|2044.93|2044.9|2044.9|2045.2|2045.2|2044.26|2044.26|0
1622722200000|2021-06-03 12:10:00|2044.93|2044.93|2045.27|2045.27|2045.47|2045.47|2044.82|2044.82|0
1622722500000|2021-06-03 12:15:00|2045.15|2045.15|2046.7|2046.7|2046.7|2046.7|2045.01|2045.01|0
1622722800000|2021-06-03 12:20:00|2046.59|2046.59|2047.89|2047.89|2047.89|2047.89|2046.53|2046.53|0
1622723100000|2021-06-03 12:25:00|2048.37|2048.37|2049.83|2049.83|2050.39|2050.39|2048.37|2048.37|0
1622723400000|2021-06-03 12:30:00|2049.53|2049.53|2049.04|2049.04|2049.84|2049.84|2049.04|2049.04|0
1622723700000|2021-06-03 12:35:00|2049.09|2049.09|2049.43|2049.43|2049.46|2049.46|2048.9|2048.9|0
1622724000000|2021-06-03 12:40:00|2049.33|2049.33|2052.27|2052.27|2052.47|2052.47|2049.33|2049.33|0
1622724300000|2021-06-03 12:45:00|2052.16|2052.16|2051.76|2051.76|2052.28|2052.28|2051.7|2051.7|0
1622724600000|2021-06-03 12:50:00|2051.82|2051.82|2051.28|2051.28|2052.01|2052.01|2051.28|2051.28|0
1622724900000|2021-06-03 12:55:00|2051.19|2051.19|2051.18|2051.18|2051.46|2051.46|2051.16|2051.16|0
1622725200000|2021-06-03 13:00:00|2051.29|2051.29|2052.72|2052.72|2052.72|2052.72|2050.76|2050.76|0
1622725500000|2021-06-03 13:05:00|2052.84|2052.84|2054.17|2054.17|2054.17|2054.17|2052.84|2052.84|0
1622725800000|2021-06-03 13:10:00|2054.23|2054.23|2054.18|2054.18|2054.72|2054.72|2054.18|2054.18|0
1622726100000|2021-06-03 13:15:00|2054.15|2054.15|2055.08|2055.08|2055.08|2055.08|2054.15|2054.15|0
1622726400000|2021-06-03 13:20:00|2055.05|2055.05|2055.31|2055.31|2055.41|2055.41|2055.05|2055.05|0
1622726700000|2021-06-03 13:25:00|2055.38|2055.38|2054.62|2054.62|2055.58|2055.58|2054.62|2054.62|0
1622727000000|2021-06-03 13:30:00|2054.68|2054.68|2054.21|2054.21|2055.64|2055.64|2053.4|2053.4|0
1622727300000|2021-06-03 13:35:00|2054.32|2054.32|2052.36|2052.36|2055.55|2055.55|2052.36|2052.36|0
1622727600000|2021-06-03 13:40:00|2052.39|2052.39|2050.72|2050.72|2053.27|2053.27|2050.72|2050.72|0
1622727900000|2021-06-03 13:45:00|2050.61|2050.61|2048.6|2048.6|2050.61|2050.61|2048.6|2048.6|0
1622728200000|2021-06-03 13:50:00|2048.62|2048.62|2050.28|2050.28|2050.43|2050.43|2048.62|2048.62|0
1622728500000|2021-06-03 13:55:00|2049.98|2049.98|2049.41|2049.41|2050.74|2050.74|2049.41|2049.41|0
1622728800000|2021-06-03 14:00:00|2049.34|2049.34|2049.06|2049.06|2050.35|2050.35|2048.43|2048.43|0
1622729100000|2021-06-03 14:05:00|2049.28|2049.28|2051.84|2051.84|2052.05|2052.05|2049.17|2049.17|0
1622729400000|2021-06-03 14:10:00|2051.73|2051.73|2053.13|2053.13|2053.74|2053.74|2051.73|2051.73|0
1622729700000|2021-06-03 14:15:00|2053.53|2053.53|2053.17|2053.17|2053.85|2053.85|2052.29|2052.29|0
1622730000000|2021-06-03 14:20:00|2053.28|2053.28|2053.46|2053.46|2053.57|2053.57|2052.89|2052.89|0
1622730300000|2021-06-03 14:25:00|2053.49|2053.49|2052.89|2052.89|2053.64|2053.64|2052.89|2052.89|0
1622730600000|2021-06-03 14:30:00|2052.79|2052.79|2053.97|2053.97|2054.57|2054.57|2052.68|2052.68|0
1622730900000|2021-06-03 14:35:00|2053.91|2053.91|2051.48|2051.48|2054.31|2054.31|2051.48|2051.48|0
1622731200000|2021-06-03 14:40:00|2051.53|2051.53|2049.77|2049.77|2051.55|2051.55|2049.76|2049.76|0
1622731500000|2021-06-03 14:45:00|2049.8|2049.8|2051.79|2051.79|2052.14|2052.14|2049.72|2049.72|0
1622731800000|2021-06-03 14:50:00|2051.97|2051.97|2051.91|2051.91|2052.46|2052.46|2051.77|2051.77|0
1622732100000|2021-06-03 14:55:00|2052|2052|2052.49|2052.49|2052.98|2052.98|2051.81|2051.81|0
1622732400000|2021-06-03 15:00:00|2052.37|2052.37|2054.33|2054.33|2054.41|2054.41|2052.25|2052.25|0
1622732700000|2021-06-03 15:05:00|2053.92|2053.92|2055.57|2055.57|2055.6|2055.6|2053.88|2053.88|0
1622733000000|2021-06-03 15:10:00|2055.6|2055.6|2056.06|2056.06|2056.34|2056.34|2055.53|2055.53|0
1622733300000|2021-06-03 15:15:00|2056.09|2056.09|2054.91|2054.91|2056.48|2056.48|2054.28|2054.28|0
1622733600000|2021-06-03 15:20:00|2055.02|2055.02|2055.08|2055.08|2055.14|2055.14|2053.92|2053.92|0
1622733900000|2021-06-03 15:25:00|2054.98|2054.98|2055.14|2055.14|2055.14|2055.14|2054.21|2054.21|0
1622790900000|2021-06-04 07:15:00|2046.69|2046.69|2048.12|2048.12|2048.84|2048.84|2046.28|2046.28|0
1622791200000|2021-06-04 07:20:00|2047.96|2047.96|2049.38|2049.38|2049.97|2049.97|2047.64|2047.64|0
1622791500000|2021-06-04 07:25:00|2049.27|2049.27|2048.54|2048.54|2049.27|2049.27|2048.25|2048.25|0
1622791800000|2021-06-04 07:30:00|2048.33|2048.33|2047.41|2047.41|2048.33|2048.33|2046.87|2046.87|0
1622792100000|2021-06-04 07:35:00|2047.52|2047.52|2047.8|2047.8|2048.04|2048.04|2047|2047|0
1622792400000|2021-06-04 07:40:00|2047.74|2047.74|2048.99|2048.99|2049.49|2049.49|2047.7|2047.7|0
1622792700000|2021-06-04 07:45:00|2048.86|2048.86|2048.75|2048.75|2049.18|2049.18|2048.68|2048.68|0
1622793000000|2021-06-04 07:50:00|2048.69|2048.69|2047.42|2047.42|2048.69|2048.69|2047.42|2047.42|0
1622793300000|2021-06-04 07:55:00|2047.31|2047.31|2045.59|2045.59|2047.31|2047.31|2044.33|2044.33|0
1622793600000|2021-06-04 08:00:00|2045.69|2045.69|2045.84|2045.84|2046.39|2046.39|2045.64|2045.64|0
1622793900000|2021-06-04 08:05:00|2045.8|2045.8|2045.09|2045.09|2045.91|2045.91|2044.89|2044.89|0
1622794200000|2021-06-04 08:10:00|2045.03|2045.03|2046.72|2046.72|2046.76|2046.76|2044.66|2044.66|0
1622794500000|2021-06-04 08:15:00|2046.78|2046.78|2046.62|2046.62|2047.92|2047.92|2046.16|2046.16|0
1622794800000|2021-06-04 08:20:00|2046.51|2046.51|2045.59|2045.59|2046.61|2046.61|2045.59|2045.59|0
1622795100000|2021-06-04 08:25:00|2045.42|2045.42|2045.95|2045.95|2045.95|2045.95|2045.36|2045.36|0
1622795400000|2021-06-04 08:30:00|2046.01|2046.01|2046.41|2046.41|2046.62|2046.62|2045.95|2045.95|0
1622795700000|2021-06-04 08:35:00|2046.35|2046.35|2045.78|2045.78|2046.49|2046.49|2045.78|2045.78|0
1622796000000|2021-06-04 08:40:00|2045.9|2045.9|2045.7|2045.7|2045.9|2045.9|2044.94|2044.94|0
1622796300000|2021-06-04 08:45:00|2045.66|2045.66|2046.18|2046.18|2046.18|2046.18|2045.2|2045.2|0
1622796600000|2021-06-04 08:50:00|2046.11|2046.11|2046.86|2046.86|2046.86|2046.86|2045.84|2045.84|0
1622796900000|2021-06-04 08:55:00|2046.92|2046.92|2048.27|2048.27|2048.33|2048.33|2046.67|2046.67|0
1622797200000|2021-06-04 09:00:00|2048.25|2048.25|2048.62|2048.62|2048.63|2048.63|2048.16|2048.16|0
1622797500000|2021-06-04 09:05:00|2048.51|2048.51|2048.02|2048.02|2048.72|2048.72|2047.65|2047.65|0
1622797800000|2021-06-04 09:10:00|2048.05|2048.05|2048.22|2048.22|2048.7|2048.7|2047.78|2047.78|0
1622798100000|2021-06-04 09:15:00|2048.18|2048.18|2046.41|2046.41|2048.3|2048.3|2046.33|2046.33|0
1622798400000|2021-06-04 09:20:00|2046.3|2046.3|2046.38|2046.38|2046.49|2046.49|2045.71|2045.71|0
1622798700000|2021-06-04 09:25:00|2046.32|2046.32|2045.36|2045.36|2046.32|2046.32|2044.73|2044.73|0
1622799000000|2021-06-04 09:30:00|2045.25|2045.25|2046.24|2046.24|2046.64|2046.64|2045.08|2045.08|0
1622799300000|2021-06-04 09:35:00|2046.12|2046.12|2046.59|2046.59|2046.59|2046.59|2045.28|2045.28|0
1622799600000|2021-06-04 09:40:00|2046.65|2046.65|2046.07|2046.07|2047|2047|2045.96|2045.96|0
1622799900000|2021-06-04 09:45:00|2045.96|2045.96|2046.98|2046.98|2046.98|2046.98|2045.72|2045.72|0
1622800200000|2021-06-04 09:50:00|2046.94|2046.94|2048.97|2048.97|2048.97|2048.97|2046.94|2046.94|0
1622800500000|2021-06-04 09:55:00|2048.79|2048.79|2049.35|2049.35|2049.63|2049.63|2048.67|2048.67|0
1622800800000|2021-06-04 10:00:00|2049.13|2049.13|2049.75|2049.75|2049.98|2049.98|2048.44|2048.44|0
1622801100000|2021-06-04 10:05:00|2049.65|2049.65|2049.86|2049.86|2050.07|2050.07|2049.65|2049.65|0
1622801400000|2021-06-04 10:10:00|2049.95|2049.95|2049.09|2049.09|2049.95|2049.95|2048.65|2048.65|0
1622801700000|2021-06-04 10:15:00|2049.2|2049.2|2048.49|2048.49|2049.2|2049.2|2048.23|2048.23|0
1622802000000|2021-06-04 10:20:00|2048.55|2048.55|2048.67|2048.67|2048.98|2048.98|2048.55|2048.55|0
1622802300000|2021-06-04 10:25:00|2048.65|2048.65|2047.36|2047.36|2048.65|2048.65|2047.36|2047.36|0
1622802600000|2021-06-04 10:30:00|2047.3|2047.3|2047.08|2047.08|2047.76|2047.76|2046.93|2046.93|0
1622802900000|2021-06-04 10:35:00|2047.02|2047.02|2047.91|2047.91|2047.99|2047.99|2047.02|2047.02|0
1622803200000|2021-06-04 10:40:00|2047.97|2047.97|2048.71|2048.71|2048.71|2048.71|2047.97|2047.97|0
1622803500000|2021-06-04 10:45:00|2048.8|2048.8|2049.76|2049.76|2050.09|2050.09|2048.8|2048.8|0
1622803800000|2021-06-04 10:50:00|2049.67|2049.67|2048.23|2048.23|2049.67|2049.67|2048.14|2048.14|0
1622804100000|2021-06-04 10:55:00|2048.14|2048.14|2049.03|2049.03|2049.39|2049.39|2048.14|2048.14|0
1622804400000|2021-06-04 11:00:00|2049.06|2049.06|2050.65|2050.65|2050.65|2050.65|2049.06|2049.06|0
1622804700000|2021-06-04 11:05:00|2050.54|2050.54|2050.43|2050.43|2050.63|2050.63|2050.16|2050.16|0
1622805000000|2021-06-04 11:10:00|2050.31|2050.31|2050.28|2050.28|2050.6|2050.6|2050.03|2050.03|0
1622805300000|2021-06-04 11:15:00|2050.25|2050.25|2051.24|2051.24|2051.72|2051.72|2050.22|2050.22|0
1622805600000|2021-06-04 11:20:00|2051.3|2051.3|2050.92|2050.92|2051.3|2051.3|2050.8|2050.8|0
1622805900000|2021-06-04 11:25:00|2051.11|2051.11|2052.22|2052.22|2052.78|2052.78|2051.11|2051.11|0
1622806200000|2021-06-04 11:30:00|2052.13|2052.13|2052.87|2052.87|2053.08|2053.08|2052.01|2052.01|0
1622806500000|2021-06-04 11:35:00|2052.93|2052.93|2052.78|2052.78|2053.38|2053.38|2052.58|2052.58|0
1622806800000|2021-06-04 11:40:00|2052.75|2052.75|2052.78|2052.78|2053.11|2053.11|2052.75|2052.75|0
1622807100000|2021-06-04 11:45:00|2052.72|2052.72|2050.7|2050.7|2052.72|2052.72|2050.51|2050.51|0
1622807400000|2021-06-04 11:50:00|2050.82|2050.82|2050.58|2050.58|2050.82|2050.82|2050.34|2050.34|0
1622807700000|2021-06-04 11:55:00|2050.64|2050.64|2049.96|2049.96|2050.64|2050.64|2049.96|2049.96|0
1622808000000|2021-06-04 12:00:00|2049.86|2049.86|2050.51|2050.51|2050.51|2050.51|2049.29|2049.29|0
1622808300000|2021-06-04 12:05:00|2050.4|2050.4|2050.65|2050.65|2050.73|2050.73|2050.03|2050.03|0
1622808600000|2021-06-04 12:10:00|2050.59|2050.59|2049.65|2049.65|2050.71|2050.71|2049.65|2049.65|0
1622808900000|2021-06-04 12:15:00|2049.67|2049.67|2050.5|2050.5|2050.55|2050.55|2049.53|2049.53|0
1622809200000|2021-06-04 12:20:00|2050.38|2050.38|2049.16|2049.16|2050.44|2050.44|2048.92|2048.92|0
1622809500000|2021-06-04 12:25:00|2049.27|2049.27|2050.03|2050.03|2050.45|2050.45|2049.21|2049.21|0
1622809800000|2021-06-04 12:30:00|2049.98|2049.98|2054.36|2054.36|2054.6|2054.6|2049.73|2049.73|0
1622810100000|2021-06-04 12:35:00|2054.42|2054.42|2052.79|2052.79|2054.42|2054.42|2052.46|2052.46|0
1622810400000|2021-06-04 12:40:00|2052.87|2052.87|2054.83|2054.83|2054.83|2054.83|2052.87|2052.87|0
1622810700000|2021-06-04 12:45:00|2054.89|2054.89|2054.93|2054.93|2055.16|2055.16|2054.64|2054.64|0
1622811000000|2021-06-04 12:50:00|2054.99|2054.99|2055.46|2055.46|2055.48|2055.48|2054.75|2054.75|0
1622811300000|2021-06-04 12:55:00|2055.52|2055.52|2057.18|2057.18|2057.98|2057.98|2055.05|2055.05|0
1622811600000|2021-06-04 13:00:00|2058.02|2058.02|2059.7|2059.7|2059.86|2059.86|2057.99|2057.99|0
1622811900000|2021-06-04 13:05:00|2059.73|2059.73|2060.53|2060.53|2060.78|2060.78|2058.89|2058.89|0
1622812200000|2021-06-04 13:10:00|2060.77|2060.77|2061.47|2061.47|2061.95|2061.95|2060.58|2060.58|0
1622812500000|2021-06-04 13:15:00|2061.45|2061.45|2059.48|2059.48|2061.51|2061.51|2059.42|2059.42|0
1622812800000|2021-06-04 13:20:00|2059.41|2059.41|2059.79|2059.79|2059.79|2059.79|2058.71|2058.71|0
1622813100000|2021-06-04 13:25:00|2059.74|2059.74|2060.16|2060.16|2060.5|2060.5|2059.5|2059.5|0
1622813400000|2021-06-04 13:30:00|2060.09|2060.09|2057.53|2057.53|2060.09|2060.09|2057.53|2057.53|0
1622813700000|2021-06-04 13:35:00|2057.42|2057.42|2059.35|2059.35|2059.93|2059.93|2057.13|2057.13|0
1622814000000|2021-06-04 13:40:00|2059.47|2059.47|2059.15|2059.15|2061.24|2061.24|2059.15|2059.15|0
1622814300000|2021-06-04 13:45:00|2059.17|2059.17|2061.07|2061.07|2061.37|2061.37|2059.17|2059.17|0
1622814600000|2021-06-04 13:50:00|2061.22|2061.22|2064.83|2064.83|2064.95|2064.95|2061.14|2061.14|0
1622814900000|2021-06-04 13:55:00|2064.77|2064.77|2064.96|2064.96|2065.45|2065.45|2064.23|2064.23|0
1622815200000|2021-06-04 14:00:00|2064.89|2064.89|2065.79|2065.79|2066.74|2066.74|2064.8|2064.8|0
1622815500000|2021-06-04 14:05:00|2065.73|2065.73|2066.49|2066.49|2066.49|2066.49|2064.98|2064.98|0
1622815800000|2021-06-04 14:10:00|2066.31|2066.31|2066.35|2066.35|2067.11|2067.11|2065.93|2065.93|0
1622816100000|2021-06-04 14:15:00|2066.27|2066.27|2066.11|2066.11|2066.91|2066.91|2065.44|2065.44|0
1622816400000|2021-06-04 14:20:00|2066.05|2066.05|2068.27|2068.27|2068.27|2068.27|2065.52|2065.52|0
1622816700000|2021-06-04 14:25:00|2068.3|2068.3|2067.22|2067.22|2068.3|2068.3|2066.63|2066.63|0
1622817000000|2021-06-04 14:30:00|2067.64|2067.64|2066.66|2066.66|2068.26|2068.26|2066.55|2066.55|0
1622817300000|2021-06-04 14:35:00|2066.72|2066.72|2068.63|2068.63|2068.72|2068.72|2066.72|2066.72|0
1622817600000|2021-06-04 14:40:00|2068.57|2068.57|2068.82|2068.82|2070.46|2070.46|2068.57|2068.57|0
1622817900000|2021-06-04 14:45:00|2068.91|2068.91|2070.41|2070.41|2070.77|2070.77|2068.41|2068.41|0
1622818200000|2021-06-04 14:50:00|2070.46|2070.46|2069.91|2069.91|2070.56|2070.56|2069.66|2069.66|0
1622818500000|2021-06-04 14:55:00|2069.84|2069.84|2069.04|2069.04|2070.23|2070.23|2069.02|2069.02|0
1622818800000|2021-06-04 15:00:00|2069.13|2069.13|2070.13|2070.13|2070.51|2070.51|2069.01|2069.01|0
1622819100000|2021-06-04 15:05:00|2070.1|2070.1|2070.37|2070.37|2070.49|2070.49|2069.9|2069.9|0
1622819400000|2021-06-04 15:10:00|2070.31|2070.31|2069.81|2069.81|2070.72|2070.72|2069.81|2069.81|0
1622819700000|2021-06-04 15:15:00|2069.87|2069.87|2070.67|2070.67|2070.67|2070.67|2069.8|2069.8|0
1622820000000|2021-06-04 15:20:00|2070.64|2070.64|2071.89|2071.89|2071.96|2071.96|2070.51|2070.51|0
1622820300000|2021-06-04 15:25:00|2071.93|2071.93|2071.64|2071.64|2072.33|2072.33|2070.79|2070.79|0
1623050100000|2021-06-07 07:15:00|2067.13|2067.13|2066.31|2066.31|2067.13|2067.13|2063.77|2063.77|0
1623050400000|2021-06-07 07:20:00|2066.14|2066.14|2068.76|2068.76|2068.76|2068.76|2065.8|2065.8|0
1623050700000|2021-06-07 07:25:00|2068.78|2068.78|2069.84|2069.84|2069.84|2069.84|2068.2|2068.2|0
1623051000000|2021-06-07 07:30:00|2069.74|2069.74|2070.77|2070.77|2070.77|2070.77|2068.73|2068.73|0
1623051300000|2021-06-07 07:35:00|2070.88|2070.88|2069.56|2069.56|2070.88|2070.88|2069.11|2069.11|0
1623051600000|2021-06-07 07:40:00|2069.49|2069.49|2069.89|2069.89|2069.98|2069.98|2069.04|2069.04|0
1623051900000|2021-06-07 07:45:00|2070.14|2070.14|2068.21|2068.21|2070.14|2070.14|2067.96|2067.96|0
1623052200000|2021-06-07 07:50:00|2068.26|2068.26|2068.73|2068.73|2068.73|2068.73|2067.74|2067.74|0
1623052500000|2021-06-07 07:55:00|2068.85|2068.85|2069.58|2069.58|2069.69|2069.69|2068.85|2068.85|0
1623052800000|2021-06-07 08:00:00|2069.52|2069.52|2069.49|2069.49|2069.64|2069.64|2068.92|2068.92|0
1623053100000|2021-06-07 08:05:00|2069.4|2069.4|2068.11|2068.11|2069.4|2069.4|2068.11|2068.11|0
1623053400000|2021-06-07 08:10:00|2068.03|2068.03|2068.07|2068.07|2068.2|2068.2|2067.53|2067.53|0
1623053700000|2021-06-07 08:15:00|2068.11|2068.11|2066.79|2066.79|2068.22|2068.22|2066.79|2066.79|0
1623054000000|2021-06-07 08:20:00|2066.68|2066.68|2066.8|2066.8|2066.92|2066.92|2066.05|2066.05|0
1623054300000|2021-06-07 08:25:00|2066.63|2066.63|2066.28|2066.28|2066.69|2066.69|2066.1|2066.1|0
1623054600000|2021-06-07 08:30:00|2066.36|2066.36|2065.45|2065.45|2066.37|2066.37|2065.07|2065.07|0
1623054900000|2021-06-07 08:35:00|2065.62|2065.62|2065.19|2065.19|2065.62|2065.62|2064.34|2064.34|0
1623055200000|2021-06-07 08:40:00|2065.37|2065.37|2065.35|2065.35|2065.49|2065.49|2064.63|2064.63|0
1623055500000|2021-06-07 08:45:00|2065.46|2065.46|2065.52|2065.52|2065.94|2065.94|2065.03|2065.03|0
1623055800000|2021-06-07 08:50:00|2065.88|2065.88|2067.29|2067.29|2067.29|2067.29|2065.64|2065.64|0
1623056100000|2021-06-07 08:55:00|2067.35|2067.35|2067.27|2067.27|2067.46|2067.46|2066.97|2066.97|0
1623056400000|2021-06-07 09:00:00|2067.24|2067.24|2069.83|2069.83|2069.9|2069.9|2067.21|2067.21|0
1623056700000|2021-06-07 09:05:00|2069.59|2069.59|2069.32|2069.32|2069.62|2069.62|2069.09|2069.09|0
1623057000000|2021-06-07 09:10:00|2069.44|2069.44|2069.55|2069.55|2069.61|2069.61|2068.27|2068.27|0
1623057300000|2021-06-07 09:15:00|2069.59|2069.59|2068.19|2068.19|2069.59|2069.59|2068.1|2068.1|0
1623057600000|2021-06-07 09:20:00|2068.14|2068.14|2068.98|2068.98|2069.21|2069.21|2068.03|2068.03|0
1623057900000|2021-06-07 09:25:00|2068.92|2068.92|2068.62|2068.62|2069.41|2069.41|2068.55|2068.55|0
1623058200000|2021-06-07 09:30:00|2068.52|2068.52|2068.91|2068.91|2068.97|2068.97|2068.47|2068.47|0
1623058500000|2021-06-07 09:35:00|2068.95|2068.95|2069.74|2069.74|2069.74|2069.74|2068.95|2068.95|0
1623058800000|2021-06-07 09:40:00|2069.62|2069.62|2069.16|2069.16|2069.8|2069.8|2068.72|2068.72|0
1623059100000|2021-06-07 09:45:00|2069.14|2069.14|2068.63|2068.63|2069.17|2069.17|2068.43|2068.43|0
1623059400000|2021-06-07 09:50:00|2068.71|2068.71|2068.23|2068.23|2068.71|2068.71|2068.21|2068.21|0
1623059700000|2021-06-07 09:55:00|2068.29|2068.29|2067.52|2067.52|2068.29|2068.29|2067.45|2067.45|0
1623060000000|2021-06-07 10:00:00|2067.4|2067.4|2069.22|2069.22|2069.22|2069.22|2067.15|2067.15|0
1623060300000|2021-06-07 10:05:00|2069.28|2069.28|2070.77|2070.77|2070.77|2070.77|2069.28|2069.28|0
1623060600000|2021-06-07 10:10:00|2070.83|2070.83|2070.95|2070.95|2071.01|2071.01|2070.45|2070.45|0
1623060900000|2021-06-07 10:15:00|2070.97|2070.97|2070.9|2070.9|2071.08|2071.08|2070.81|2070.81|0
1623061200000|2021-06-07 10:20:00|2070.96|2070.96|2071.6|2071.6|2071.61|2071.61|2070.86|2070.86|0
1623061500000|2021-06-07 10:25:00|2071.69|2071.69|2071.05|2071.05|2071.77|2071.77|2071.05|2071.05|0
1623061800000|2021-06-07 10:30:00|2071.17|2071.17|2071.28|2071.28|2071.33|2071.33|2070.72|2070.72|0
1623062100000|2021-06-07 10:35:00|2071.39|2071.39|2071.26|2071.26|2071.45|2071.45|2070.71|2070.71|0
1623062400000|2021-06-07 10:40:00|2071.28|2071.28|2070.32|2070.32|2071.28|2071.28|2070.32|2070.32|0
1623062700000|2021-06-07 10:45:00|2070.27|2070.27|2068.08|2068.08|2070.27|2070.27|2068.08|2068.08|0
1623063000000|2021-06-07 10:50:00|2068.19|2068.19|2067.37|2067.37|2068.2|2068.2|2067.37|2067.37|0
1623063300000|2021-06-07 10:55:00|2067.55|2067.55|2067.24|2067.24|2067.76|2067.76|2067.24|2067.24|0
1623063600000|2021-06-07 11:00:00|2067.21|2067.21|2067.77|2067.77|2067.88|2067.88|2067.21|2067.21|0
1623063900000|2021-06-07 11:05:00|2067.67|2067.67|2067.9|2067.9|2067.9|2067.9|2067.6|2067.6|0
1623064200000|2021-06-07 11:10:00|2067.86|2067.86|2066.9|2066.9|2067.86|2067.86|2066.9|2066.9|0
1623064500000|2021-06-07 11:15:00|2066.93|2066.93|2066.97|2066.97|2066.97|2066.97|2065.96|2065.96|0
1623064800000|2021-06-07 11:20:00|2066.94|2066.94|2066.41|2066.41|2067.23|2067.23|2066.41|2066.41|0
1623065100000|2021-06-07 11:25:00|2066.48|2066.48|2067.24|2067.24|2067.24|2067.24|2066.31|2066.31|0
1623065400000|2021-06-07 11:30:00|2067.3|2067.3|2067.67|2067.67|2067.67|2067.67|2067.12|2067.12|0
1623065700000|2021-06-07 11:35:00|2067.96|2067.96|2068.31|2068.31|2068.48|2068.48|2067.74|2067.74|0
1623066000000|2021-06-07 11:40:00|2068.37|2068.37|2069.76|2069.76|2070.77|2070.77|2068.37|2068.37|0
1623066300000|2021-06-07 11:45:00|2069.99|2069.99|2071.04|2071.04|2071.28|2071.28|2069.4|2069.4|0
1623066600000|2021-06-07 11:50:00|2071.16|2071.16|2071.41|2071.41|2071.86|2071.86|2071.1|2071.1|0
1623066900000|2021-06-07 11:55:00|2071.43|2071.43|2072.01|2072.01|2072.07|2072.07|2071.02|2071.02|0
1623067200000|2021-06-07 12:00:00|2072.08|2072.08|2072.13|2072.13|2072.83|2072.83|2072.02|2072.02|0
1623067500000|2021-06-07 12:05:00|2071.95|2071.95|2072.22|2072.22|2072.32|2072.32|2071.44|2071.44|0
1623067800000|2021-06-07 12:10:00|2072.2|2072.2|2072.78|2072.78|2072.78|2072.78|2072.04|2072.04|0
1623068100000|2021-06-07 12:15:00|2072.87|2072.87|2073.33|2073.33|2073.51|2073.51|2072.65|2072.65|0
1623068400000|2021-06-07 12:20:00|2073.44|2073.44|2072.95|2072.95|2073.59|2073.59|2072.91|2072.91|0
1623068700000|2021-06-07 12:25:00|2072.98|2072.98|2073.31|2073.31|2073.31|2073.31|2072.87|2072.87|0
1623069000000|2021-06-07 12:30:00|2073.24|2073.24|2073.12|2073.12|2073.81|2073.81|2073|2073|0
1623069300000|2021-06-07 12:35:00|2073.18|2073.18|2073.85|2073.85|2074.11|2074.11|2073.14|2073.14|0
1623069600000|2021-06-07 12:40:00|2073.99|2073.99|2075.2|2075.2|2075.3|2075.3|2073.99|2073.99|0
1623069900000|2021-06-07 12:45:00|2075.24|2075.24|2074.55|2074.55|2075.33|2075.33|2073.89|2073.89|0
1623070200000|2021-06-07 12:50:00|2074.61|2074.61|2074.04|2074.04|2074.61|2074.61|2073.9|2073.9|0
1623070500000|2021-06-07 12:55:00|2074.07|2074.07|2073.78|2073.78|2074.39|2074.39|2073.5|2073.5|0
1623070800000|2021-06-07 13:00:00|2073.61|2073.61|2072.35|2072.35|2073.61|2073.61|2072.34|2072.34|0
1623071100000|2021-06-07 13:05:00|2072.12|2072.12|2072.77|2072.77|2072.82|2072.82|2072.12|2072.12|0
1623071400000|2021-06-07 13:10:00|2072.71|2072.71|2073.7|2073.7|2073.7|2073.7|2072.44|2072.44|0
1623071700000|2021-06-07 13:15:00|2073.64|2073.64|2074.07|2074.07|2074.18|2074.18|2073.4|2073.4|0
1623072000000|2021-06-07 13:20:00|2074.12|2074.12|2074.32|2074.32|2074.38|2074.38|2073.98|2073.98|0
1623072300000|2021-06-07 13:25:00|2074.43|2074.43|2074.24|2074.24|2074.87|2074.87|2073.91|2073.91|0
1623072600000|2021-06-07 13:30:00|2074.3|2074.3|2071.44|2071.44|2074.3|2074.3|2070.55|2070.55|0
1623072900000|2021-06-07 13:35:00|2071.49|2071.49|2072.43|2072.43|2073.86|2073.86|2071.49|2071.49|0
1623073200000|2021-06-07 13:40:00|2072.45|2072.45|2071.89|2071.89|2072.86|2072.86|2071.89|2071.89|0
1623073500000|2021-06-07 13:45:00|2071.91|2071.91|2071.64|2071.64|2071.91|2071.91|2070.87|2070.87|0
1623073800000|2021-06-07 13:50:00|2071.67|2071.67|2071.22|2071.22|2072.3|2072.3|2070.84|2070.84|0
1623074100000|2021-06-07 13:55:00|2071.26|2071.26|2072.57|2072.57|2072.89|2072.89|2071.1|2071.1|0
1623074400000|2021-06-07 14:00:00|2072.54|2072.54|2072.74|2072.74|2072.77|2072.77|2072.16|2072.16|0
1623074700000|2021-06-07 14:05:00|2072.82|2072.82|2072.99|2072.99|2073.97|2073.97|2072.82|2072.82|0
1623075000000|2021-06-07 14:10:00|2073.06|2073.06|2072.59|2072.59|2073.09|2073.09|2072.28|2072.28|0
1623075300000|2021-06-07 14:15:00|2072.55|2072.55|2071.97|2071.97|2072.55|2072.55|2071.91|2071.91|0
1623075600000|2021-06-07 14:20:00|2072.06|2072.06|2073.51|2073.51|2075.14|2075.14|2072.06|2072.06|0
1623075900000|2021-06-07 14:25:00|2073.4|2073.4|2072.84|2072.84|2073.75|2073.75|2072.57|2072.57|0
1623076200000|2021-06-07 14:30:00|2072.95|2072.95|2072.61|2072.61|2073.26|2073.26|2072.42|2072.42|0
1623076500000|2021-06-07 14:35:00|2072.73|2072.73|2073.13|2073.13|2073.19|2073.19|2072.72|2072.72|0
1623076800000|2021-06-07 14:40:00|2073.1|2073.1|2073|2073|2073.19|2073.19|2072.64|2072.64|0
1623077100000|2021-06-07 14:45:00|2072.94|2072.94|2073.1|2073.1|2073.1|2073.1|2071.33|2071.33|0
1623077400000|2021-06-07 14:50:00|2073.13|2073.13|2074.9|2074.9|2074.93|2074.93|2073.13|2073.13|0
1623077700000|2021-06-07 14:55:00|2074.93|2074.93|2075.98|2075.98|2076.05|2076.05|2074.59|2074.59|0
1623078000000|2021-06-07 15:00:00|2075.87|2075.87|2076.33|2076.33|2076.55|2076.55|2075.61|2075.61|0
1623078300000|2021-06-07 15:05:00|2076.43|2076.43|2077.01|2077.01|2078.09|2078.09|2076.37|2076.37|0
1623078600000|2021-06-07 15:10:00|2077.09|2077.09|2077.83|2077.83|2078.01|2078.01|2076.77|2076.77|0
1623078900000|2021-06-07 15:15:00|2077.88|2077.88|2077.11|2077.11|2078.48|2078.48|2077.09|2077.09|0
1623079200000|2021-06-07 15:20:00|2077|2077|2076.17|2076.17|2077.11|2077.11|2076.17|2076.17|0
1623079500000|2021-06-07 15:25:00|2076.13|2076.13|2075.58|2075.58|2076.43|2076.43|2075.1|2075.1|0
1623136500000|2021-06-08 07:15:00|2089.86|2089.86|2090.09|2090.09|2090.6|2090.6|2088.8|2088.8|0
1623136800000|2021-06-08 07:20:00|2089.87|2089.87|2090.41|2090.41|2091.24|2091.24|2089.8|2089.8|0
1623137100000|2021-06-08 07:25:00|2090.3|2090.3|2088.12|2088.12|2090.37|2090.37|2088.12|2088.12|0
1623137400000|2021-06-08 07:30:00|2088.02|2088.02|2086.43|2086.43|2088.02|2088.02|2086.38|2086.38|0
1623137700000|2021-06-08 07:35:00|2086.54|2086.54|2086.93|2086.93|2086.93|2086.93|2086.26|2086.26|0
1623138000000|2021-06-08 07:40:00|2087.04|2087.04|2088.92|2088.92|2088.92|2088.92|2087.04|2087.04|0
1623138300000|2021-06-08 07:45:00|2089.03|2089.03|2091.19|2091.19|2091.38|2091.38|2089|2089|0
1623138600000|2021-06-08 07:50:00|2091.08|2091.08|2090.67|2090.67|2091.26|2091.26|2090.31|2090.31|0
1623138900000|2021-06-08 07:55:00|2090.9|2090.9|2090.34|2090.34|2091.01|2091.01|2090.13|2090.13|0
1623139200000|2021-06-08 08:00:00|2090.39|2090.39|2089.44|2089.44|2090.69|2090.69|2088.74|2088.74|0
1623139500000|2021-06-08 08:05:00|2089.37|2089.37|2089.13|2089.13|2089.84|2089.84|2088.53|2088.53|0
1623139800000|2021-06-08 08:10:00|2089.22|2089.22|2086.99|2086.99|2089.22|2089.22|2086.93|2086.93|0
1623140100000|2021-06-08 08:15:00|2087.16|2087.16|2086.62|2086.62|2087.23|2087.23|2086.62|2086.62|0
1623140400000|2021-06-08 08:20:00|2086.39|2086.39|2086.33|2086.33|2086.5|2086.5|2085.06|2085.06|0
1623140700000|2021-06-08 08:25:00|2086.45|2086.45|2087.35|2087.35|2087.45|2087.45|2086.39|2086.39|0
1623141000000|2021-06-08 08:30:00|2087.17|2087.17|2086.66|2086.66|2087.2|2087.2|2086.4|2086.4|0
1623141300000|2021-06-08 08:35:00|2086.6|2086.6|2087.53|2087.53|2087.75|2087.75|2086.6|2086.6|0
1623141600000|2021-06-08 08:40:00|2087.51|2087.51|2088.86|2088.86|2088.86|2088.86|2087.51|2087.51|0
1623141900000|2021-06-08 08:45:00|2088.92|2088.92|2091.01|2091.01|2091.24|2091.24|2088.71|2088.71|0
1623142200000|2021-06-08 08:50:00|2091.06|2091.06|2089.58|2089.58|2091.23|2091.23|2089|2089|0
1623142500000|2021-06-08 08:55:00|2089.53|2089.53|2090.17|2090.17|2090.34|2090.34|2089.53|2089.53|0
1623142800000|2021-06-08 09:00:00|2090.2|2090.2|2091.27|2091.27|2091.27|2091.27|2089.93|2089.93|0
1623143100000|2021-06-08 09:05:00|2090.92|2090.92|2091.08|2091.08|2091.08|2091.08|2090.21|2090.21|0
1623143400000|2021-06-08 09:10:00|2091.19|2091.19|2092.79|2092.79|2092.85|2092.85|2091.19|2091.19|0
1623143700000|2021-06-08 09:15:00|2092.91|2092.91|2091.78|2091.78|2093.1|2093.1|2091.75|2091.75|0
1623144000000|2021-06-08 09:20:00|2091.56|2091.56|2091.99|2091.99|2091.99|2091.99|2091.08|2091.08|0
1623144300000|2021-06-08 09:25:00|2092.04|2092.04|2094.91|2094.91|2094.91|2094.91|2092.04|2092.04|0
1623144600000|2021-06-08 09:30:00|2094.94|2094.94|2093.77|2093.77|2094.99|2094.99|2093.65|2093.65|0
1623144900000|2021-06-08 09:35:00|2093.81|2093.81|2092.31|2092.31|2093.89|2093.89|2092.31|2092.31|0
1623145200000|2021-06-08 09:40:00|2092.37|2092.37|2093.79|2093.79|2093.88|2093.88|2092.37|2092.37|0
1623145500000|2021-06-08 09:45:00|2093.88|2093.88|2094.97|2094.97|2095.19|2095.19|2093.88|2093.88|0
1623145800000|2021-06-08 09:50:00|2094.91|2094.91|2095.57|2095.57|2095.82|2095.82|2094.87|2094.87|0
1623146100000|2021-06-08 09:55:00|2095.34|2095.34|2095.56|2095.56|2095.6|2095.6|2095.22|2095.22|0
1623146400000|2021-06-08 10:00:00|2095.66|2095.66|2093.71|2093.71|2095.66|2095.66|2093.51|2093.51|0
1623146700000|2021-06-08 10:05:00|2093.59|2093.59|2093.9|2093.9|2093.9|2093.9|2092.82|2092.82|0
1623147000000|2021-06-08 10:10:00|2093.6|2093.6|2093.98|2093.98|2094.15|2094.15|2093.5|2093.5|0
1623147300000|2021-06-08 10:15:00|2093.95|2093.95|2094.25|2094.25|2095.09|2095.09|2090.94|2090.94|0
1623147600000|2021-06-08 10:20:00|2094.28|2094.28|2093.96|2093.96|2094.28|2094.28|2093.35|2093.35|0
1623147900000|2021-06-08 10:25:00|2093.92|2093.92|2093.89|2093.89|2094.38|2094.38|2093.36|2093.36|0
1623148200000|2021-06-08 10:30:00|2093.82|2093.82|2093.12|2093.12|2093.82|2093.82|2092.45|2092.45|0
1623148500000|2021-06-08 10:35:00|2093.22|2093.22|2095.31|2095.31|2095.31|2095.31|2093.22|2093.22|0
1623148800000|2021-06-08 10:40:00|2095.54|2095.54|2097.01|2097.01|2097.13|2097.13|2095.54|2095.54|0
1623149100000|2021-06-08 10:45:00|2097.07|2097.07|2097.32|2097.32|2097.32|2097.32|2096.32|2096.32|0
1623149400000|2021-06-08 10:50:00|2097.43|2097.43|2097.67|2097.67|2098.26|2098.26|2097.3|2097.3|0
1623149700000|2021-06-08 10:55:00|2097.78|2097.78|2098.09|2098.09|2098.77|2098.77|2097.75|2097.75|0
1623150000000|2021-06-08 11:00:00|2097.98|2097.98|2098.25|2098.25|2098.25|2098.25|2097.71|2097.71|0
1623150300000|2021-06-08 11:05:00|2098.22|2098.22|2099.2|2099.2|2099.2|2099.2|2097.34|2097.34|0
1623150600000|2021-06-08 11:10:00|2099.26|2099.26|2101.3|2101.3|2101.3|2101.3|2099.14|2099.14|0
1623150900000|2021-06-08 11:15:00|2101.21|2101.21|2101.56|2101.56|2101.64|2101.64|2100.56|2100.56|0
1623151200000|2021-06-08 11:20:00|2101.63|2101.63|2101.59|2101.59|2101.72|2101.72|2101.12|2101.12|0
1623151500000|2021-06-08 11:25:00|2101.65|2101.65|2103.72|2103.72|2103.72|2103.72|2101.65|2101.65|0
1623151800000|2021-06-08 11:30:00|2103.8|2103.8|2104.54|2104.54|2104.6|2104.6|2103.11|2103.11|0
1623152100000|2021-06-08 11:35:00|2104.43|2104.43|2104.58|2104.58|2105.39|2105.39|2104.43|2104.43|0
1623152400000|2021-06-08 11:40:00|2104.52|2104.52|2104.69|2104.69|2105.05|2105.05|2104.33|2104.33|0
1623152700000|2021-06-08 11:45:00|2104.75|2104.75|2104.58|2104.58|2104.85|2104.85|2103.91|2103.91|0
1623153000000|2021-06-08 11:50:00|2104.6|2104.6|2104.58|2104.58|2105.07|2105.07|2104.31|2104.31|0
1623153300000|2021-06-08 11:55:00|2104.64|2104.64|2103.56|2103.56|2104.64|2104.64|2102.73|2102.73|0
1623153600000|2021-06-08 12:00:00|2103.67|2103.67|2102.39|2102.39|2103.81|2103.81|2102.33|2102.33|0
1623153900000|2021-06-08 12:05:00|2102.49|2102.49|2104.36|2104.36|2104.56|2104.56|2102.44|2102.44|0
1623154200000|2021-06-08 12:10:00|2104.47|2104.47|2104.93|2104.93|2105.33|2105.33|2104.47|2104.47|0
1623154500000|2021-06-08 12:15:00|2104.97|2104.97|2105.86|2105.86|2105.92|2105.92|2104.78|2104.78|0
1623154800000|2021-06-08 12:20:00|2105.75|2105.75|2106.02|2106.02|2106.42|2106.42|2105.71|2105.71|0
1623155100000|2021-06-08 12:25:00|2106.04|2106.04|2106.33|2106.33|2106.39|2106.39|2105.86|2105.86|0
1623155400000|2021-06-08 12:30:00|2106.39|2106.39|2106.19|2106.19|2106.44|2106.44|2105.72|2105.72|0
1623155700000|2021-06-08 12:35:00|2106.02|2106.02|2106.7|2106.7|2106.9|2106.9|2105.56|2105.56|0
1623156000000|2021-06-08 12:40:00|2106.64|2106.64|2105.81|2105.81|2106.93|2106.93|2105.57|2105.57|0
1623156300000|2021-06-08 12:45:00|2105.84|2105.84|2105.54|2105.54|2106.44|2106.44|2105.54|2105.54|0
1623156600000|2021-06-08 12:50:00|2105.43|2105.43|2104.63|2104.63|2105.75|2105.75|2104.63|2104.63|0
1623156900000|2021-06-08 12:55:00|2104.57|2104.57|2104.9|2104.9|2104.9|2104.9|2104.19|2104.19|0
1623157200000|2021-06-08 13:00:00|2105.12|2105.12|2104.96|2104.96|2105.12|2105.12|2104.34|2104.34|0
1623157500000|2021-06-08 13:05:00|2105.06|2105.06|2103.45|2103.45|2105.29|2105.29|2103.45|2103.45|0
1623157800000|2021-06-08 13:10:00|2103.39|2103.39|2103.86|2103.86|2103.86|2103.86|2103.13|2103.13|0
1623158100000|2021-06-08 13:15:00|2103.97|2103.97|2105.42|2105.42|2105.54|2105.54|2103.97|2103.97|0
1623158400000|2021-06-08 13:20:00|2105.71|2105.71|2104.52|2104.52|2105.85|2105.85|2104.47|2104.47|0
1623158700000|2021-06-08 13:25:00|2104.41|2104.41|2104.08|2104.08|2104.71|2104.71|2103.73|2103.73|0
1623159000000|2021-06-08 13:30:00|2104.03|2104.03|2102.93|2102.93|2104.57|2104.57|2102.75|2102.75|0
1623159300000|2021-06-08 13:35:00|2103.05|2103.05|2107.79|2107.79|2107.95|2107.95|2103.05|2103.05|0
1623159600000|2021-06-08 13:40:00|2107.9|2107.9|2107.42|2107.42|2108.65|2108.65|2106.91|2106.91|0
1623159900000|2021-06-08 13:45:00|2107.54|2107.54|2106.46|2106.46|2107.6|2107.6|2105.99|2105.99|0
1623160200000|2021-06-08 13:50:00|2106.57|2106.57|2104.02|2104.02|2106.74|2106.74|2104.02|2104.02|0
1623160500000|2021-06-08 13:55:00|2104.08|2104.08|2104.78|2104.78|2105.59|2105.59|2104.08|2104.08|0
1623160800000|2021-06-08 14:00:00|2104.67|2104.67|2103.27|2103.27|2104.78|2104.78|2103.06|2103.06|0
1623161100000|2021-06-08 14:05:00|2103.24|2103.24|2107.81|2107.81|2107.81|2107.81|2103.08|2103.08|0
1623161400000|2021-06-08 14:10:00|2107.76|2107.76|2105.16|2105.16|2107.76|2107.76|2105.16|2105.16|0
1623161700000|2021-06-08 14:15:00|2105.12|2105.12|2104.02|2104.02|2105.12|2105.12|2103.38|2103.38|0
1623162000000|2021-06-08 14:20:00|2104.13|2104.13|2103.77|2103.77|2104.72|2104.72|2103.77|2103.77|0
1623162300000|2021-06-08 14:25:00|2103.73|2103.73|2101.91|2101.91|2103.96|2103.96|2101.91|2101.91|0
1623162600000|2021-06-08 14:30:00|2101.95|2101.95|2101.47|2101.47|2101.95|2101.95|2100.09|2100.09|0
1623162900000|2021-06-08 14:35:00|2101.12|2101.12|2099.05|2099.05|2101.12|2101.12|2099.05|2099.05|0
1623163200000|2021-06-08 14:40:00|2098.99|2098.99|2099.81|2099.81|2100.19|2100.19|2098.6|2098.6|0
1623163500000|2021-06-08 14:45:00|2099.75|2099.75|2099.91|2099.91|2100.17|2100.17|2099.57|2099.57|0
1623163800000|2021-06-08 14:50:00|2099.73|2099.73|2098.03|2098.03|2100.09|2100.09|2098.03|2098.03|0
1623164100000|2021-06-08 14:55:00|2098.12|2098.12|2097.9|2097.9|2098.82|2098.82|2097.61|2097.61|0
1623164400000|2021-06-08 15:00:00|2098.01|2098.01|2097.69|2097.69|2098.58|2098.58|2097.64|2097.64|0
1623164700000|2021-06-08 15:05:00|2097.63|2097.63|2097.69|2097.69|2097.73|2097.73|2096.33|2096.33|0
1623165000000|2021-06-08 15:10:00|2097.71|2097.71|2097.38|2097.38|2098.42|2098.42|2097.38|2097.38|0
1623165300000|2021-06-08 15:15:00|2097.44|2097.44|2098.39|2098.39|2098.63|2098.63|2097.33|2097.33|0
1623165600000|2021-06-08 15:20:00|2098.44|2098.44|2096.53|2096.53|2098.44|2098.44|2095.92|2095.92|0
1623165900000|2021-06-08 15:25:00|2096.47|2096.47|2095.31|2095.31|2096.78|2096.78|2094.83|2094.83|0
1623222900000|2021-06-09 07:15:00|2094.98|2094.98|2092.64|2092.64|2095.17|2095.17|2092.64|2092.64|0
1623223200000|2021-06-09 07:20:00|2092.53|2092.53|2091.45|2091.45|2093.79|2093.79|2091.43|2091.43|0
1623223500000|2021-06-09 07:25:00|2091.64|2091.64|2090.83|2090.83|2092.82|2092.82|2090.83|2090.83|0
1623223800000|2021-06-09 07:30:00|2091.06|2091.06|2093.11|2093.11|2093.31|2093.31|2090.66|2090.66|0
1623224100000|2021-06-09 07:35:00|2093.2|2093.2|2095.22|2095.22|2095.22|2095.22|2092.38|2092.38|0
1623224400000|2021-06-09 07:40:00|2095.4|2095.4|2093.5|2093.5|2095.46|2095.46|2092.36|2092.36|0
1623224700000|2021-06-09 07:45:00|2093.09|2093.09|2093.31|2093.31|2093.4|2093.4|2091.49|2091.49|0
1623225000000|2021-06-09 07:50:00|2093.08|2093.08|2095.43|2095.43|2095.54|2095.54|2092.97|2092.97|0
1623225300000|2021-06-09 07:55:00|2095.14|2095.14|2095.45|2095.45|2095.45|2095.45|2093.93|2093.93|0
1623225600000|2021-06-09 08:00:00|2095.51|2095.51|2094.14|2094.14|2095.89|2095.89|2094.14|2094.14|0
1623225900000|2021-06-09 08:05:00|2094.08|2094.08|2096.13|2096.13|2096.31|2096.31|2094.07|2094.07|0
1623226200000|2021-06-09 08:10:00|2096.19|2096.19|2097.54|2097.54|2097.54|2097.54|2095.99|2095.99|0
1623226500000|2021-06-09 08:15:00|2097.87|2097.87|2098.67|2098.67|2099.04|2099.04|2097.76|2097.76|0
1623226800000|2021-06-09 08:20:00|2098.79|2098.79|2098.71|2098.71|2099.18|2099.18|2097.55|2097.55|0
1623227100000|2021-06-09 08:25:00|2098.64|2098.64|2095.28|2095.28|2098.64|2098.64|2095.28|2095.28|0
1623227400000|2021-06-09 08:30:00|2095.17|2095.17|2095.37|2095.37|2096.09|2096.09|2094.65|2094.65|0
1623227700000|2021-06-09 08:35:00|2095.39|2095.39|2096.23|2096.23|2096.4|2096.4|2095.35|2095.35|0
1623228000000|2021-06-09 08:40:00|2096.11|2096.11|2094.76|2094.76|2096.81|2096.81|2094.7|2094.7|0
1623228300000|2021-06-09 08:45:00|2094.72|2094.72|2094.2|2094.2|2095.07|2095.07|2094.04|2094.04|0
1623228600000|2021-06-09 08:50:00|2094.22|2094.22|2095.25|2095.25|2095.25|2095.25|2093.96|2093.96|0
1623228900000|2021-06-09 08:55:00|2094.96|2094.96|2096.58|2096.58|2096.97|2096.97|2094.65|2094.65|0
1623229200000|2021-06-09 09:00:00|2096.49|2096.49|2096.41|2096.41|2097|2097|2095.91|2095.91|0
1623229500000|2021-06-09 09:05:00|2097.78|2097.78|2097.07|2097.07|2098.92|2098.92|2096.96|2096.96|0
1623229800000|2021-06-09 09:10:00|2096.83|2096.83|2093.91|2093.91|2096.85|2096.85|2093.2|2093.2|0
1623230100000|2021-06-09 09:15:00|2093.85|2093.85|2095.49|2095.49|2095.77|2095.77|2093.75|2093.75|0
1623230400000|2021-06-09 09:20:00|2095.84|2095.84|2094.78|2094.78|2096.02|2096.02|2094.67|2094.67|0
1623230700000|2021-06-09 09:25:00|2094.81|2094.81|2095.28|2095.28|2095.49|2095.49|2094.21|2094.21|0
1623231000000|2021-06-09 09:30:00|2094.94|2094.94|2094.08|2094.08|2094.94|2094.94|2093.27|2093.27|0
1623231300000|2021-06-09 09:35:00|2094.19|2094.19|2093.26|2093.26|2095.44|2095.44|2093.26|2093.26|0
1623231600000|2021-06-09 09:40:00|2093.32|2093.32|2091.84|2091.84|2093.51|2093.51|2091.77|2091.77|0
1623231900000|2021-06-09 09:45:00|2092.38|2092.38|2094.78|2094.78|2094.81|2094.81|2092.15|2092.15|0
1623232200000|2021-06-09 09:50:00|2094.84|2094.84|2096.36|2096.36|2096.53|2096.53|2094.25|2094.25|0
1623232500000|2021-06-09 09:55:00|2096.25|2096.25|2094.99|2094.99|2096.45|2096.45|2094.99|2094.99|0
1623232800000|2021-06-09 10:00:00|2094.88|2094.88|2094.16|2094.16|2094.88|2094.88|2093.7|2093.7|0
1623233100000|2021-06-09 10:05:00|2093.92|2093.92|2097.15|2097.15|2097.38|2097.38|2093.92|2093.92|0
1623233400000|2021-06-09 10:10:00|2097.04|2097.04|2095.18|2095.18|2097.39|2097.39|2094.98|2094.98|0
1623233700000|2021-06-09 10:15:00|2095.13|2095.13|2095|2095|2095.25|2095.25|2094.55|2094.55|0
1623234000000|2021-06-09 10:20:00|2095.02|2095.02|2093.81|2093.81|2095.23|2095.23|2093.81|2093.81|0
1623234300000|2021-06-09 10:25:00|2094.04|2094.04|2093.16|2093.16|2094.25|2094.25|2092.95|2092.95|0
1623234600000|2021-06-09 10:30:00|2093.05|2093.05|2092.87|2092.87|2093.55|2093.55|2092.85|2092.85|0
1623234900000|2021-06-09 10:35:00|2092.93|2092.93|2094.8|2094.8|2094.81|2094.81|2092.78|2092.78|0
1623235200000|2021-06-09 10:40:00|2094.82|2094.82|2094.47|2094.47|2094.82|2094.82|2093.58|2093.58|0
1623235500000|2021-06-09 10:45:00|2094.5|2094.5|2095.07|2095.07|2095.36|2095.36|2094.3|2094.3|0
1623235800000|2021-06-09 10:50:00|2095.13|2095.13|2095.01|2095.01|2095.13|2095.13|2093.73|2093.73|0
1623236100000|2021-06-09 10:55:00|2095.07|2095.07|2094.53|2094.53|2095.82|2095.82|2094.47|2094.47|0
1623236400000|2021-06-09 11:00:00|2094.57|2094.57|2094.78|2094.78|2094.88|2094.88|2093.99|2093.99|0
1623236700000|2021-06-09 11:05:00|2094.49|2094.49|2095|2095|2095.49|2095.49|2094.39|2094.39|0
1623237000000|2021-06-09 11:10:00|2094.96|2094.96|2093.4|2093.4|2094.96|2094.96|2093.4|2093.4|0
1623237300000|2021-06-09 11:15:00|2093.53|2093.53|2093.95|2093.95|2094.46|2094.46|2093.39|2093.39|0
1623237600000|2021-06-09 11:20:00|2094.11|2094.11|2094.56|2094.56|2095.11|2095.11|2093.99|2093.99|0
1623237900000|2021-06-09 11:25:00|2094.62|2094.62|2095.48|2095.48|2095.77|2095.77|2094.51|2094.51|0
1623238200000|2021-06-09 11:30:00|2095.37|2095.37|2093.22|2093.22|2095.55|2095.55|2093.22|2093.22|0
1623238500000|2021-06-09 11:35:00|2093.16|2093.16|2093.83|2093.83|2093.99|2093.99|2092.77|2092.77|0
1623238800000|2021-06-09 11:40:00|2093.72|2093.72|2094.6|2094.6|2094.69|2094.69|2093.36|2093.36|0
1623239100000|2021-06-09 11:45:00|2094.54|2094.54|2093.09|2093.09|2095.07|2095.07|2093.09|2093.09|0
1623239400000|2021-06-09 11:50:00|2092.91|2092.91|2093.79|2093.79|2093.79|2093.79|2092.87|2092.87|0
1623239700000|2021-06-09 11:55:00|2093.81|2093.81|2094.28|2094.28|2094.62|2094.62|2093.42|2093.42|0
1623240000000|2021-06-09 12:00:00|2094.21|2094.21|2093.49|2093.49|2094.27|2094.27|2093.36|2093.36|0
1623240300000|2021-06-09 12:05:00|2093.43|2093.43|2093.2|2093.2|2094.12|2094.12|2093.2|2093.2|0
1623240600000|2021-06-09 12:10:00|2093.09|2093.09|2094.44|2094.44|2094.44|2094.44|2091.93|2091.93|0
1623240900000|2021-06-09 12:15:00|2094.54|2094.54|2095.23|2095.23|2095.23|2095.23|2094.54|2094.54|0
1623241200000|2021-06-09 12:20:00|2095.31|2095.31|2095.24|2095.24|2095.47|2095.47|2094.84|2094.84|0
1623241500000|2021-06-09 12:25:00|2095.27|2095.27|2095.3|2095.3|2095.3|2095.3|2094.56|2094.56|0
1623241800000|2021-06-09 12:30:00|2095.23|2095.23|2097.13|2097.13|2097.13|2097.13|2095.23|2095.23|0
1623242100000|2021-06-09 12:35:00|2097.19|2097.19|2098.61|2098.61|2098.78|2098.78|2097.04|2097.04|0
1623242400000|2021-06-09 12:40:00|2098.52|2098.52|2099.56|2099.56|2099.62|2099.62|2098.49|2098.49|0
1623242700000|2021-06-09 12:45:00|2099.53|2099.53|2098.72|2098.72|2099.59|2099.59|2098.72|2098.72|0
1623243000000|2021-06-09 12:50:00|2098.6|2098.6|2098.43|2098.43|2099.28|2099.28|2097.14|2097.14|0
1623243300000|2021-06-09 12:55:00|2098.38|2098.38|2095.93|2095.93|2098.71|2098.71|2095.93|2095.93|0
1623243600000|2021-06-09 13:00:00|2095.87|2095.87|2096.15|2096.15|2096.42|2096.42|2095.5|2095.5|0
1623243900000|2021-06-09 13:05:00|2096.18|2096.18|2095.57|2095.57|2096.74|2096.74|2095.28|2095.28|0
1623244200000|2021-06-09 13:10:00|2095.46|2095.46|2094.59|2094.59|2095.59|2095.59|2094.56|2094.56|0
1623244500000|2021-06-09 13:15:00|2094.31|2094.31|2094.22|2094.22|2094.33|2094.33|2093.2|2093.2|0
1623244800000|2021-06-09 13:20:00|2094.13|2094.13|2092.79|2092.79|2094.24|2094.24|2092.71|2092.71|0
1623245100000|2021-06-09 13:25:00|2092.91|2092.91|2091.05|2091.05|2092.91|2092.91|2090.73|2090.73|0
1623245400000|2021-06-09 13:30:00|2091.12|2091.12|2091.26|2091.26|2091.85|2091.85|2090.31|2090.31|0
1623245700000|2021-06-09 13:35:00|2091.32|2091.32|2091.42|2091.42|2092.32|2092.32|2090.72|2090.72|0
1623246000000|2021-06-09 13:40:00|2091.38|2091.38|2090.47|2090.47|2091.38|2091.38|2089.26|2089.26|0
1623246300000|2021-06-09 13:45:00|2090.54|2090.54|2090.36|2090.36|2092.22|2092.22|2090.36|2090.36|0
1623246600000|2021-06-09 13:50:00|2090.48|2090.48|2091.56|2091.56|2091.69|2091.69|2089.94|2089.94|0
1623246900000|2021-06-09 13:55:00|2091.45|2091.45|2091.51|2091.51|2093.01|2093.01|2091.28|2091.28|0
1623247200000|2021-06-09 14:00:00|2091.46|2091.46|2092.01|2092.01|2092.07|2092.07|2091.43|2091.43|0
1623247500000|2021-06-09 14:05:00|2091.95|2091.95|2092.79|2092.79|2093.25|2093.25|2091.72|2091.72|0
1623247800000|2021-06-09 14:10:00|2092.72|2092.72|2094.45|2094.45|2094.81|2094.81|2092.68|2092.68|0
1623248100000|2021-06-09 14:15:00|2094.49|2094.49|2095.65|2095.65|2095.65|2095.65|2094.46|2094.46|0
1623248400000|2021-06-09 14:20:00|2095.68|2095.68|2095.44|2095.44|2095.68|2095.68|2094.77|2094.77|0
1623248700000|2021-06-09 14:25:00|2095.37|2095.37|2096.73|2096.73|2096.91|2096.91|2095.33|2095.33|0
1623249000000|2021-06-09 14:30:00|2096.5|2096.5|2097.21|2097.21|2097.58|2097.58|2096.5|2096.5|0
1623249300000|2021-06-09 14:35:00|2096.97|2096.97|2097.74|2097.74|2097.84|2097.84|2096.41|2096.41|0
1623249600000|2021-06-09 14:40:00|2097.86|2097.86|2099.69|2099.69|2099.79|2099.79|2097.78|2097.78|0
1623249900000|2021-06-09 14:45:00|2099.72|2099.72|2098.05|2098.05|2099.86|2099.86|2097.8|2097.8|0
1623250200000|2021-06-09 14:50:00|2097.82|2097.82|2096.59|2096.59|2097.86|2097.86|2096.55|2096.55|0
1623250500000|2021-06-09 14:55:00|2096.72|2096.72|2096.84|2096.84|2097.58|2097.58|2096.35|2096.35|0
1623250800000|2021-06-09 15:00:00|2096.69|2096.69|2096.16|2096.16|2097.36|2097.36|2095.92|2095.92|0
1623251100000|2021-06-09 15:05:00|2096.14|2096.14|2094.78|2094.78|2096.3|2096.3|2094.3|2094.3|0
1623251400000|2021-06-09 15:10:00|2094.97|2094.97|2095.38|2095.38|2096.3|2096.3|2094.61|2094.61|0
1623251700000|2021-06-09 15:15:00|2095.44|2095.44|2095.6|2095.6|2095.82|2095.82|2095.22|2095.22|0
1623252000000|2021-06-09 15:20:00|2095.7|2095.7|2096.12|2096.12|2096.21|2096.21|2095.03|2095.03|0
1623252300000|2021-06-09 15:25:00|2096.06|2096.06|2095.41|2095.41|2096.25|2096.25|2094.84|2094.84|0
1623309300000|2021-06-10 07:15:00|2112.36|2112.36|2111.81|2111.81|2112.45|2112.45|2109.63|2109.63|0
1623309600000|2021-06-10 07:20:00|2112|2112|2110.7|2110.7|2113.33|2113.33|2110.35|2110.35|0
1623309900000|2021-06-10 07:25:00|2110.8|2110.8|2114.36|2114.36|2115.65|2115.65|2110.61|2110.61|0
1623310200000|2021-06-10 07:30:00|2114.44|2114.44|2111.11|2111.11|2114.59|2114.59|2111.02|2111.02|0
1623310500000|2021-06-10 07:35:00|2111.15|2111.15|2111.44|2111.44|2111.71|2111.71|2110.26|2110.26|0
1623310800000|2021-06-10 07:40:00|2111.55|2111.55|2109.83|2109.83|2112.19|2112.19|2109.71|2109.71|0
1623311100000|2021-06-10 07:45:00|2109.86|2109.86|2111.32|2111.32|2111.32|2111.32|2108.61|2108.61|0
1623311400000|2021-06-10 07:50:00|2111.4|2111.4|2111.23|2111.23|2111.87|2111.87|2110.75|2110.75|0
1623311700000|2021-06-10 07:55:00|2111.26|2111.26|2110.74|2110.74|2112.98|2112.98|2110.74|2110.74|0
1623312000000|2021-06-10 08:00:00|2110.67|2110.67|2108.97|2108.97|2110.67|2110.67|2108.72|2108.72|0
1623312300000|2021-06-10 08:05:00|2108.55|2108.55|2111.62|2111.62|2111.62|2111.62|2108.16|2108.16|0
1623312600000|2021-06-10 08:10:00|2111.43|2111.43|2114.29|2114.29|2114.32|2114.32|2111.28|2111.28|0
1623312900000|2021-06-10 08:15:00|2114.23|2114.23|2109.03|2109.03|2114.23|2114.23|2109.03|2109.03|0
1623313200000|2021-06-10 08:20:00|2108.8|2108.8|2106.25|2106.25|2108.8|2108.8|2106.22|2106.22|0
1623313500000|2021-06-10 08:25:00|2106.22|2106.22|2105.51|2105.51|2106.22|2106.22|2105.07|2105.07|0
1623313800000|2021-06-10 08:30:00|2105.61|2105.61|2104.16|2104.16|2105.61|2105.61|2103.06|2103.06|0
1623314100000|2021-06-10 08:35:00|2103.92|2103.92|2105.36|2105.36|2106.03|2106.03|2103.92|2103.92|0
1623314400000|2021-06-10 08:40:00|2105.33|2105.33|2103.81|2103.81|2105.33|2105.33|2103.81|2103.81|0
1623314700000|2021-06-10 08:45:00|2103.52|2103.52|2104.14|2104.14|2104.38|2104.38|2103.22|2103.22|0
1623315000000|2021-06-10 08:50:00|2104.33|2104.33|2103.85|2103.85|2104.76|2104.76|2103.79|2103.79|0
1623315300000|2021-06-10 08:55:00|2103.31|2103.31|2104.77|2104.77|2104.86|2104.86|2102.49|2102.49|0
1623315600000|2021-06-10 09:00:00|2104.86|2104.86|2106.03|2106.03|2106.35|2106.35|2104.86|2104.86|0
1623315900000|2021-06-10 09:05:00|2106.26|2106.26|2107.68|2107.68|2107.68|2107.68|2105.64|2105.64|0
1623316200000|2021-06-10 09:10:00|2107.56|2107.56|2106.63|2106.63|2108.43|2108.43|2106.56|2106.56|0
1623316500000|2021-06-10 09:15:00|2106.66|2106.66|2106.49|2106.49|2107.03|2107.03|2105.96|2105.96|0
1623316800000|2021-06-10 09:20:00|2106.38|2106.38|2107.16|2107.16|2108.09|2108.09|2106.19|2106.19|0
1623317100000|2021-06-10 09:25:00|2107.11|2107.11|2110.04|2110.04|2110.09|2110.09|2107.11|2107.11|0
1623317400000|2021-06-10 09:30:00|2109.94|2109.94|2108.6|2108.6|2109.94|2109.94|2107.62|2107.62|0
1623317700000|2021-06-10 09:35:00|2108.66|2108.66|2108.58|2108.58|2109.07|2109.07|2108.11|2108.11|0
1623318000000|2021-06-10 09:40:00|2108.69|2108.69|2109.74|2109.74|2110.31|2110.31|2108.69|2108.69|0
1623318300000|2021-06-10 09:45:00|2110.12|2110.12|2106.09|2106.09|2110.56|2110.56|2105.98|2105.98|0
1623318600000|2021-06-10 09:50:00|2105.87|2105.87|2102.61|2102.61|2105.94|2105.94|2102.51|2102.51|0
1623318900000|2021-06-10 09:55:00|2102.78|2102.78|2103.54|2103.54|2103.91|2103.91|2102.78|2102.78|0
1623319200000|2021-06-10 10:00:00|2103.44|2103.44|2103.8|2103.8|2104.01|2104.01|2102.63|2102.63|0
1623319500000|2021-06-10 10:05:00|2103.71|2103.71|2104.46|2104.46|2104.46|2104.46|2103.13|2103.13|0
1623319800000|2021-06-10 10:10:00|2104.52|2104.52|2105.23|2105.23|2105.23|2105.23|2104.13|2104.13|0
1623320100000|2021-06-10 10:15:00|2105.35|2105.35|2106.77|2106.77|2106.77|2106.77|2105.34|2105.34|0
1623320400000|2021-06-10 10:20:00|2106.84|2106.84|2106.31|2106.31|2107.51|2107.51|2106.21|2106.21|0
1623320700000|2021-06-10 10:25:00|2106.55|2106.55|2105.77|2105.77|2106.72|2106.72|2105.75|2105.75|0
1623321000000|2021-06-10 10:30:00|2105.88|2105.88|2107.6|2107.6|2107.69|2107.69|2105.84|2105.84|0
1623321300000|2021-06-10 10:35:00|2107.5|2107.5|2106.17|2106.17|2107.5|2107.5|2106.02|2106.02|0
1623321600000|2021-06-10 10:40:00|2106.27|2106.27|2105.41|2105.41|2106.27|2106.27|2104.53|2104.53|0
1623321900000|2021-06-10 10:45:00|2105.33|2105.33|2106.27|2106.27|2106.36|2106.36|2105.04|2105.04|0
1623322200000|2021-06-10 10:50:00|2106.38|2106.38|2107.84|2107.84|2108.05|2108.05|2106.38|2106.38|0
1623322500000|2021-06-10 10:55:00|2107.5|2107.5|2108.29|2108.29|2108.29|2108.29|2107.02|2107.02|0
1623322800000|2021-06-10 11:00:00|2108.23|2108.23|2108.7|2108.7|2109.73|2109.73|2108.23|2108.23|0
1623323100000|2021-06-10 11:05:00|2108.6|2108.6|2108.19|2108.19|2109.08|2109.08|2108.1|2108.1|0
1623323400000|2021-06-10 11:10:00|2108.13|2108.13|2110.05|2110.05|2110.21|2110.21|2108.13|2108.13|0
1623323700000|2021-06-10 11:15:00|2110.14|2110.14|2109.11|2109.11|2110.95|2110.95|2109.11|2109.11|0
1623324000000|2021-06-10 11:20:00|2109.05|2109.05|2108.43|2108.43|2109.05|2109.05|2108.02|2108.02|0
1623324300000|2021-06-10 11:25:00|2108.32|2108.32|2107.54|2107.54|2108.66|2108.66|2106.21|2106.21|0
1623324600000|2021-06-10 11:30:00|2107.48|2107.48|2106.54|2106.54|2107.95|2107.95|2106.19|2106.19|0
1623324900000|2021-06-10 11:35:00|2106.57|2106.57|2106.76|2106.76|2107.12|2107.12|2105.88|2105.88|0
1623325200000|2021-06-10 11:40:00|2106.52|2106.52|2107.29|2107.29|2107.4|2107.4|2106.14|2106.14|0
1623325500000|2021-06-10 11:45:00|2107.4|2107.4|2110.17|2110.17|2110.53|2110.53|2107.32|2107.32|0
1623325800000|2021-06-10 11:50:00|2109.75|2109.75|2107.19|2107.19|2110|2110|2106.55|2106.55|0
1623326100000|2021-06-10 11:55:00|2107.25|2107.25|2107.55|2107.55|2107.72|2107.72|2106.19|2106.19|0
1623326400000|2021-06-10 12:00:00|2107.44|2107.44|2107.8|2107.8|2108.82|2108.82|2107.44|2107.44|0
1623326700000|2021-06-10 12:05:00|2107.71|2107.71|2107.77|2107.77|2108.4|2108.4|2107.41|2107.41|0
1623327000000|2021-06-10 12:10:00|2107.71|2107.71|2108.52|2108.52|2108.52|2108.52|2107.32|2107.32|0
1623327300000|2021-06-10 12:15:00|2108.61|2108.61|2108.39|2108.39|2108.74|2108.74|2107.47|2107.47|0
1623327600000|2021-06-10 12:20:00|2108.49|2108.49|2109.22|2109.22|2109.59|2109.59|2108.25|2108.25|0
1623327900000|2021-06-10 12:25:00|2109.1|2109.1|2108.66|2108.66|2109.1|2109.1|2107.76|2107.76|0
1623328200000|2021-06-10 12:30:00|2108.57|2108.57|2103.39|2103.39|2108.57|2108.57|2102.05|2102.05|0
1623328500000|2021-06-10 12:35:00|2103.33|2103.33|2102.65|2102.65|2104.87|2104.87|2101.12|2101.12|0
1623328800000|2021-06-10 12:40:00|2102.74|2102.74|2102.22|2102.22|2103.16|2103.16|2101.61|2101.61|0
1623329100000|2021-06-10 12:45:00|2102.19|2102.19|2101.81|2101.81|2102.24|2102.24|2100.83|2100.83|0
1623329400000|2021-06-10 12:50:00|2101.58|2101.58|2100.57|2100.57|2102.01|2102.01|2100.46|2100.46|0
1623329700000|2021-06-10 12:55:00|2100.47|2100.47|2101.26|2101.26|2101.37|2101.37|2099.85|2099.85|0
1623330000000|2021-06-10 13:00:00|2101.28|2101.28|2100.42|2100.42|2101.96|2101.96|2100.42|2100.42|0
1623330300000|2021-06-10 13:05:00|2100.33|2100.33|2099.86|2099.86|2100.33|2100.33|2098.82|2098.82|0
1623330600000|2021-06-10 13:10:00|2099.77|2099.77|2102.47|2102.47|2102.51|2102.51|2099.49|2099.49|0
1623330900000|2021-06-10 13:15:00|2102.41|2102.41|2104.21|2104.21|2104.45|2104.45|2100.53|2100.53|0
1623331200000|2021-06-10 13:20:00|2103.97|2103.97|2103.23|2103.23|2104.03|2104.03|2101.88|2101.88|0
1623331500000|2021-06-10 13:25:00|2103.13|2103.13|2103.97|2103.97|2104|2104|2103.03|2103.03|0
1623331800000|2021-06-10 13:30:00|2103.93|2103.93|2104.4|2104.4|2104.4|2104.4|2099.94|2099.94|0
1623332100000|2021-06-10 13:35:00|2104.46|2104.46|2107.36|2107.36|2108.11|2108.11|2104.4|2104.4|0
1623332400000|2021-06-10 13:40:00|2107.47|2107.47|2106.32|2106.32|2108.37|2108.37|2106|2106|0
1623332700000|2021-06-10 13:45:00|2106.29|2106.29|2110.44|2110.44|2110.61|2110.61|2105.82|2105.82|0
1623333000000|2021-06-10 13:50:00|2110.53|2110.53|2110.04|2110.04|2110.56|2110.56|2109.22|2109.22|0
1623333300000|2021-06-10 13:55:00|2110.13|2110.13|2111.82|2111.82|2112.63|2112.63|2110.13|2110.13|0
1623333600000|2021-06-10 14:00:00|2111.8|2111.8|2111.8|2111.8|2113.05|2113.05|2111.38|2111.38|0
1623333900000|2021-06-10 14:05:00|2111.86|2111.86|2112.92|2112.92|2112.98|2112.98|2111.64|2111.64|0
1623334200000|2021-06-10 14:10:00|2113.04|2113.04|2109.37|2109.37|2113.04|2113.04|2109.27|2109.27|0
1623334500000|2021-06-10 14:15:00|2109.48|2109.48|2110.73|2110.73|2111.02|2111.02|2109.36|2109.36|0
1623334800000|2021-06-10 14:20:00|2110.82|2110.82|2109.12|2109.12|2110.88|2110.88|2106.74|2106.74|0
1623335100000|2021-06-10 14:25:00|2109.03|2109.03|2107.62|2107.62|2109.03|2109.03|2106.7|2106.7|0
1623335400000|2021-06-10 14:30:00|2107.79|2107.79|2111.67|2111.67|2111.67|2111.67|2107.28|2107.28|0
1623335700000|2021-06-10 14:35:00|2111.76|2111.76|2111.31|2111.31|2111.98|2111.98|2110.7|2110.7|0
1623336000000|2021-06-10 14:40:00|2111.33|2111.33|2111.11|2111.11|2111.72|2111.72|2110.3|2110.3|0
1623336300000|2021-06-10 14:45:00|2111.05|2111.05|2106.33|2106.33|2111.05|2111.05|2106.33|2106.33|0
1623336600000|2021-06-10 14:50:00|2106.28|2106.28|2108.92|2108.92|2109.76|2109.76|2106.13|2106.13|0
1623336900000|2021-06-10 14:55:00|2108.98|2108.98|2110.83|2110.83|2111.38|2111.38|2108.93|2108.93|0
1623337200000|2021-06-10 15:00:00|2110.91|2110.91|2110.38|2110.38|2111.02|2111.02|2109.8|2109.8|0
1623337500000|2021-06-10 15:05:00|2110.48|2110.48|2113.14|2113.14|2113.4|2113.4|2110.48|2110.48|0
1623337800000|2021-06-10 15:10:00|2113.04|2113.04|2112.94|2112.94|2113.25|2113.25|2112.34|2112.34|0
1623338100000|2021-06-10 15:15:00|2112.84|2112.84|2111.68|2111.68|2113.08|2113.08|2111.68|2111.68|0
1623338400000|2021-06-10 15:20:00|2111.74|2111.74|2112.81|2112.81|2113.27|2113.27|2110.77|2110.77|0
1623338700000|2021-06-10 15:25:00|2112.72|2112.72|2114.13|2114.13|2114.23|2114.23|2111.92|2111.92|0
1623395700000|2021-06-11 07:15:00|2117.86|2117.86|2114.71|2114.71|2117.93|2117.93|2114.53|2114.53|0
1623396000000|2021-06-11 07:20:00|2114.83|2114.83|2113.34|2113.34|2114.89|2114.89|2111.26|2111.26|0
1623396300000|2021-06-11 07:25:00|2113.23|2113.23|2111.65|2111.65|2113.34|2113.34|2111.65|2111.65|0
1623396600000|2021-06-11 07:30:00|2111.54|2111.54|2110.99|2110.99|2112.51|2112.51|2110.68|2110.68|0
1623396900000|2021-06-11 07:35:00|2111.01|2111.01|2111.98|2111.98|2113.17|2113.17|2111.01|2111.01|0
1623397200000|2021-06-11 07:40:00|2111.92|2111.92|2110.61|2110.61|2111.94|2111.94|2110.28|2110.28|0
1623397500000|2021-06-11 07:45:00|2110.73|2110.73|2109.5|2109.5|2110.73|2110.73|2109.28|2109.28|0
1623397800000|2021-06-11 07:50:00|2109.44|2109.44|2108.31|2108.31|2109.61|2109.61|2108.29|2108.29|0
1623398100000|2021-06-11 07:55:00|2108.13|2108.13|2105.74|2105.74|2108.13|2108.13|2105.74|2105.74|0
1623398400000|2021-06-11 08:00:00|2105.68|2105.68|2106.83|2106.83|2107.09|2107.09|2105.37|2105.37|0
1623398700000|2021-06-11 08:05:00|2106.77|2106.77|2108.07|2108.07|2108.37|2108.37|2106|2106|0
1623399000000|2021-06-11 08:10:00|2108.12|2108.12|2109.62|2109.62|2109.87|2109.87|2108.01|2108.01|0
1623399300000|2021-06-11 08:15:00|2109.53|2109.53|2111.14|2111.14|2111.36|2111.36|2109.44|2109.44|0
1623399600000|2021-06-11 08:20:00|2111.05|2111.05|2110.22|2110.22|2111.17|2111.17|2109.86|2109.86|0
1623399900000|2021-06-11 08:25:00|2110.16|2110.16|2109.52|2109.52|2110.32|2110.32|2109.3|2109.3|0
1623400200000|2021-06-11 08:30:00|2109.63|2109.63|2108|2108|2109.63|2109.63|2107.92|2107.92|0
1623400500000|2021-06-11 08:35:00|2107.52|2107.52|2107.54|2107.54|2107.74|2107.74|2106.77|2106.77|0
1623400800000|2021-06-11 08:40:00|2107.66|2107.66|2107.75|2107.75|2107.85|2107.85|2106.85|2106.85|0
1623401100000|2021-06-11 08:45:00|2107.64|2107.64|2107.99|2107.99|2108.43|2108.43|2107.19|2107.19|0
1623401400000|2021-06-11 08:50:00|2107.82|2107.82|2108.95|2108.95|2109.06|2109.06|2107.03|2107.03|0
1623401700000|2021-06-11 08:55:00|2109.03|2109.03|2111.27|2111.27|2111.27|2111.27|2109.03|2109.03|0
1623402000000|2021-06-11 09:00:00|2111.39|2111.39|2111.39|2111.39|2112.63|2112.63|2111.32|2111.32|0
1623402300000|2021-06-11 09:05:00|2111.42|2111.42|2111.93|2111.93|2112.34|2112.34|2110.77|2110.77|0
1623402600000|2021-06-11 09:10:00|2112.01|2112.01|2112.09|2112.09|2112.56|2112.56|2111.59|2111.59|0
1623402900000|2021-06-11 09:15:00|2112.04|2112.04|2114.23|2114.23|2114.23|2114.23|2111.53|2111.53|0
1623403200000|2021-06-11 09:20:00|2114.29|2114.29|2115.38|2115.38|2115.42|2115.42|2114.17|2114.17|0
1623403500000|2021-06-11 09:25:00|2115.5|2115.5|2115.65|2115.65|2116.03|2116.03|2115.28|2115.28|0
1623403800000|2021-06-11 09:30:00|2115.83|2115.83|2114.91|2114.91|2115.89|2115.89|2114.91|2114.91|0
1623404100000|2021-06-11 09:35:00|2114.68|2114.68|2113.8|2113.8|2114.68|2114.68|2113.74|2113.74|0
1623404400000|2021-06-11 09:40:00|2113.89|2113.89|2114.36|2114.36|2114.76|2114.76|2113.77|2113.77|0
1623404700000|2021-06-11 09:45:00|2114.44|2114.44|2113.86|2113.86|2114.44|2114.44|2113.42|2113.42|0
1623405000000|2021-06-11 09:50:00|2113.8|2113.8|2113.07|2113.07|2113.8|2113.8|2112.91|2112.91|0
1623405300000|2021-06-11 09:55:00|2113.01|2113.01|2112.33|2112.33|2113.09|2113.09|2112.33|2112.33|0
1623405600000|2021-06-11 10:00:00|2112.39|2112.39|2112.21|2112.21|2113.09|2113.09|2112.21|2112.21|0
1623405900000|2021-06-11 10:05:00|2112.15|2112.15|2110.26|2110.26|2112.26|2112.26|2109.51|2109.51|0
1623406200000|2021-06-11 10:10:00|2110.32|2110.32|2111.4|2111.4|2111.41|2111.41|2110.27|2110.27|0
1623406500000|2021-06-11 10:15:00|2111.52|2111.52|2111.82|2111.82|2111.94|2111.94|2110.81|2110.81|0
1623406800000|2021-06-11 10:20:00|2111.88|2111.88|2112.45|2112.45|2112.82|2112.82|2111.53|2111.53|0
1623407100000|2021-06-11 10:25:00|2112.34|2112.34|2112.95|2112.95|2112.99|2112.99|2112.05|2112.05|0
1623407400000|2021-06-11 10:30:00|2113.07|2113.07|2112.5|2112.5|2113.07|2113.07|2112.05|2112.05|0
1623407700000|2021-06-11 10:35:00|2112.41|2112.41|2112.42|2112.42|2113.24|2113.24|2112.24|2112.24|0
1623408000000|2021-06-11 10:40:00|2112.33|2112.33|2112.88|2112.88|2112.94|2112.94|2111.83|2111.83|0
1623408300000|2021-06-11 10:45:00|2112.82|2112.82|2114.06|2114.06|2114.06|2114.06|2112.67|2112.67|0
1623408600000|2021-06-11 10:50:00|2114.1|2114.1|2114.33|2114.33|2114.66|2114.66|2113.56|2113.56|0
1623408900000|2021-06-11 10:55:00|2114.43|2114.43|2114.41|2114.41|2114.75|2114.75|2113.77|2113.77|0
1623409200000|2021-06-11 11:00:00|2114.71|2114.71|2114.19|2114.19|2114.87|2114.87|2114.19|2114.19|0
1623409500000|2021-06-11 11:05:00|2114.22|2114.22|2114.67|2114.67|2114.67|2114.67|2113.88|2113.88|0
1623409800000|2021-06-11 11:10:00|2114.77|2114.77|2114.98|2114.98|2115.9|2115.9|2114.77|2114.77|0
1623410100000|2021-06-11 11:15:00|2114.92|2114.92|2114.24|2114.24|2115.38|2115.38|2114.24|2114.24|0
1623410400000|2021-06-11 11:20:00|2114.34|2114.34|2111|2111|2114.34|2114.34|2111|2111|0
1623410700000|2021-06-11 11:25:00|2110.89|2110.89|2111.83|2111.83|2111.83|2111.83|2110.78|2110.78|0
1623411000000|2021-06-11 11:30:00|2111.94|2111.94|2110.66|2110.66|2111.94|2111.94|2110.53|2110.53|0
1623411300000|2021-06-11 11:35:00|2110.75|2110.75|2111.14|2111.14|2111.85|2111.85|2110.75|2110.75|0
1623411600000|2021-06-11 11:40:00|2111.06|2111.06|2110.8|2110.8|2111.06|2111.06|2110.03|2110.03|0
1623411900000|2021-06-11 11:45:00|2110.56|2110.56|2109.01|2109.01|2111.02|2111.02|2108.06|2108.06|0
1623412200000|2021-06-11 11:50:00|2108.96|2108.96|2107.22|2107.22|2108.96|2108.96|2106.78|2106.78|0
1623412500000|2021-06-11 11:55:00|2107.63|2107.63|2107.32|2107.32|2108.17|2108.17|2107.32|2107.32|0
1623412800000|2021-06-11 12:00:00|2107.36|2107.36|2106.66|2106.66|2107.36|2107.36|2106.66|2106.66|0
1623413100000|2021-06-11 12:05:00|2106.6|2106.6|2107.65|2107.65|2107.65|2107.65|2106.57|2106.57|0
1623413400000|2021-06-11 12:10:00|2107.68|2107.68|2108.47|2108.47|2108.62|2108.62|2107.23|2107.23|0
1623413700000|2021-06-11 12:15:00|2108.58|2108.58|2109.68|2109.68|2109.68|2109.68|2108.58|2108.58|0
1623414000000|2021-06-11 12:20:00|2109.76|2109.76|2110.49|2110.49|2110.51|2110.51|2109.38|2109.38|0
1623414300000|2021-06-11 12:25:00|2110.55|2110.55|2110.94|2110.94|2110.97|2110.97|2110.31|2110.31|0
1623414600000|2021-06-11 12:30:00|2111.06|2111.06|2112.8|2112.8|2113.03|2113.03|2110.93|2110.93|0
1623414900000|2021-06-11 12:35:00|2112.92|2112.92|2111.9|2111.9|2112.92|2112.92|2111.79|2111.79|0
1623415200000|2021-06-11 12:40:00|2111.94|2111.94|2111.07|2111.07|2111.94|2111.94|2111.04|2111.04|0
1623415500000|2021-06-11 12:45:00|2111.01|2111.01|2111.26|2111.26|2111.39|2111.39|2110.63|2110.63|0
1623415800000|2021-06-11 12:50:00|2111.14|2111.14|2111.86|2111.86|2112.91|2112.91|2111.14|2111.14|0
1623416100000|2021-06-11 12:55:00|2111.75|2111.75|2113.26|2113.26|2113.26|2113.26|2111.69|2111.69|0
1623416400000|2021-06-11 13:00:00|2113.37|2113.37|2112.61|2112.61|2113.53|2113.53|2112.61|2112.61|0
1623416700000|2021-06-11 13:05:00|2112.57|2112.57|2112.97|2112.97|2113.18|2113.18|2112.48|2112.48|0
1623417000000|2021-06-11 13:10:00|2113.09|2113.09|2111.61|2111.61|2113.48|2113.48|2111.35|2111.35|0
1623417300000|2021-06-11 13:15:00|2111.49|2111.49|2111.13|2111.13|2112.29|2112.29|2111.13|2111.13|0
1623417600000|2021-06-11 13:20:00|2111.31|2111.31|2111.23|2111.23|2112.46|2112.46|2111.2|2111.2|0
1623417900000|2021-06-11 13:25:00|2111.2|2111.2|2112.09|2112.09|2112.09|2112.09|2111.17|2111.17|0
1623418200000|2021-06-11 13:30:00|2112.2|2112.2|2110.29|2110.29|2112.23|2112.23|2110.23|2110.23|0
1623418500000|2021-06-11 13:35:00|2110.32|2110.32|2110.84|2110.84|2110.84|2110.84|2109.53|2109.53|0
1623418800000|2021-06-11 13:40:00|2110.78|2110.78|2109.82|2109.82|2110.78|2110.78|2108.3|2108.3|0
1623419100000|2021-06-11 13:45:00|2109.78|2109.78|2111.61|2111.61|2112.05|2112.05|2109.14|2109.14|0
1623419400000|2021-06-11 13:50:00|2111.52|2111.52|2111.39|2111.39|2112.15|2112.15|2110.61|2110.61|0
1623419700000|2021-06-11 13:55:00|2111.57|2111.57|2110.77|2110.77|2112.7|2112.7|2110.53|2110.53|0
1623420000000|2021-06-11 14:00:00|2110.99|2110.99|2114.76|2114.76|2115.36|2115.36|2110.99|2110.99|0
1623420300000|2021-06-11 14:05:00|2114.7|2114.7|2117.32|2117.32|2117.56|2117.56|2114.4|2114.4|0
1623420600000|2021-06-11 14:10:00|2117.39|2117.39|2119.74|2119.74|2120.04|2120.04|2117.39|2117.39|0
1623420900000|2021-06-11 14:15:00|2119.8|2119.8|2120.67|2120.67|2120.9|2120.9|2118.9|2118.9|0
1623421200000|2021-06-11 14:20:00|2120.79|2120.79|2118.39|2118.39|2120.79|2120.79|2118.39|2118.39|0
1623421500000|2021-06-11 14:25:00|2118.34|2118.34|2120.3|2120.3|2120.64|2120.64|2117.77|2117.77|0
1623421800000|2021-06-11 14:30:00|2120.18|2120.18|2119.18|2119.18|2120.18|2120.18|2118.71|2118.71|0
1623422100000|2021-06-11 14:35:00|2119.24|2119.24|2116.68|2116.68|2119.24|2119.24|2116.23|2116.23|0
1623422400000|2021-06-11 14:40:00|2117.03|2117.03|2117.47|2117.47|2118.14|2118.14|2116.13|2116.13|0
1623422700000|2021-06-11 14:45:00|2117.51|2117.51|2114.14|2114.14|2117.69|2117.69|2113.31|2113.31|0
1623423000000|2021-06-11 14:50:00|2113.78|2113.78|2114.66|2114.66|2114.76|2114.76|2113.32|2113.32|0
1623423300000|2021-06-11 14:55:00|2114.48|2114.48|2115.19|2115.19|2115.53|2115.53|2113.75|2113.75|0
1623423600000|2021-06-11 15:00:00|2115.21|2115.21|2111.47|2111.47|2115.54|2115.54|2109.87|2109.87|0
1623423900000|2021-06-11 15:05:00|2111.38|2111.38|2113.22|2113.22|2113.64|2113.64|2111.38|2111.38|0
1623424200000|2021-06-11 15:10:00|2113.2|2113.2|2114.51|2114.51|2115.07|2115.07|2112.78|2112.78|0
1623424500000|2021-06-11 15:15:00|2114.33|2114.33|2115.14|2115.14|2116|2116|2114.3|2114.3|0
1623424800000|2021-06-11 15:20:00|2115.05|2115.05|2115.5|2115.5|2116.69|2116.69|2114.99|2114.99|0
1623425100000|2021-06-11 15:25:00|2115.41|2115.41|2115.78|2115.78|2116.45|2116.45|2115.07|2115.07|0
1623654900000|2021-06-14 07:15:00|2133.79|2133.79|2137.16|2137.16|2139.01|2139.01|2133.79|2133.79|0
1623655200000|2021-06-14 07:20:00|2137.45|2137.45|2139.61|2139.61|2139.75|2139.75|2137.45|2137.45|0
1623655500000|2021-06-14 07:25:00|2139.52|2139.52|2138.68|2138.68|2139.53|2139.53|2136.61|2136.61|0
1623655800000|2021-06-14 07:30:00|2138.77|2138.77|2137.04|2137.04|2139.42|2139.42|2137.04|2137.04|0
1623656100000|2021-06-14 07:35:00|2136.88|2136.88|2135.22|2135.22|2136.88|2136.88|2134.96|2134.96|0
1623656400000|2021-06-14 07:40:00|2135.18|2135.18|2136.07|2136.07|2136.11|2136.11|2134.87|2134.87|0
1623656700000|2021-06-14 07:45:00|2136.19|2136.19|2136.46|2136.46|2136.59|2136.59|2135.35|2135.35|0
1623657000000|2021-06-14 07:50:00|2136.16|2136.16|2134.89|2134.89|2136.54|2136.54|2134.57|2134.57|0
1623657300000|2021-06-14 07:55:00|2135|2135|2134.72|2134.72|2135.31|2135.31|2134.25|2134.25|0
1623657600000|2021-06-14 08:00:00|2134.39|2134.39|2135.5|2135.5|2135.89|2135.89|2133.74|2133.74|0
1623657900000|2021-06-14 08:05:00|2135.53|2135.53|2137.15|2137.15|2137.21|2137.21|2135.53|2135.53|0
1623658200000|2021-06-14 08:10:00|2137.08|2137.08|2136.86|2136.86|2137.71|2137.71|2136.84|2136.84|0
1623658500000|2021-06-14 08:15:00|2136.92|2136.92|2136.74|2136.74|2136.92|2136.92|2136.11|2136.11|0
1623658800000|2021-06-14 08:20:00|2136.81|2136.81|2136.85|2136.85|2138.22|2138.22|2136.72|2136.72|0
1623659100000|2021-06-14 08:25:00|2136.82|2136.82|2135.85|2135.85|2136.82|2136.82|2135.83|2135.83|0
1623659400000|2021-06-14 08:30:00|2135.73|2135.73|2134.9|2134.9|2136.07|2136.07|2134.79|2134.79|0
1623659700000|2021-06-14 08:35:00|2134.48|2134.48|2135.41|2135.41|2135.69|2135.69|2134.2|2134.2|0
1623660000000|2021-06-14 08:40:00|2135.34|2135.34|2136.09|2136.09|2136.09|2136.09|2135.33|2135.33|0
1623660300000|2021-06-14 08:45:00|2136.15|2136.15|2137.33|2137.33|2137.33|2137.33|2136.15|2136.15|0
1623660600000|2021-06-14 08:50:00|2137.44|2137.44|2137.32|2137.32|2137.95|2137.95|2137.26|2137.26|0
1623660900000|2021-06-14 08:55:00|2137.35|2137.35|2135.93|2135.93|2137.39|2137.39|2135.93|2135.93|0
1623661200000|2021-06-14 09:00:00|2136.06|2136.06|2136.13|2136.13|2136.76|2136.76|2135.94|2135.94|0
1623661500000|2021-06-14 09:05:00|2136.36|2136.36|2138.09|2138.09|2138.23|2138.23|2136.36|2136.36|0
1623661800000|2021-06-14 09:10:00|2137.99|2137.99|2137.72|2137.72|2138.22|2138.22|2137.72|2137.72|0
1623662100000|2021-06-14 09:15:00|2137.84|2137.84|2139.29|2139.29|2139.34|2139.34|2137.84|2137.84|0
1623662400000|2021-06-14 09:20:00|2139.33|2139.33|2141.18|2141.18|2141.18|2141.18|2139.16|2139.16|0
1623662700000|2021-06-14 09:25:00|2141|2141|2140.5|2140.5|2141|2141|2140.42|2140.42|0
1623663000000|2021-06-14 09:30:00|2140.62|2140.62|2138.03|2138.03|2140.62|2140.62|2138.03|2138.03|0
1623663300000|2021-06-14 09:35:00|2138.09|2138.09|2137.43|2137.43|2138.1|2138.1|2137.26|2137.26|0
1623663600000|2021-06-14 09:40:00|2137.36|2137.36|2138.33|2138.33|2138.4|2138.4|2137.24|2137.24|0
1623663900000|2021-06-14 09:45:00|2138.21|2138.21|2138.17|2138.17|2138.81|2138.81|2138.1|2138.1|0
1623664200000|2021-06-14 09:50:00|2138.05|2138.05|2138.95|2138.95|2138.95|2138.95|2138.05|2138.05|0
1623664500000|2021-06-14 09:55:00|2139.07|2139.07|2138.56|2138.56|2139.2|2139.2|2138.48|2138.48|0
1623664800000|2021-06-14 10:00:00|2138.62|2138.62|2138.56|2138.56|2138.62|2138.62|2138.14|2138.14|0
1623665100000|2021-06-14 10:05:00|2138.97|2138.97|2139.29|2139.29|2140.05|2140.05|2138.97|2138.97|0
1623665400000|2021-06-14 10:10:00|2139.05|2139.05|2139.39|2139.39|2139.5|2139.5|2138.89|2138.89|0
1623665700000|2021-06-14 10:15:00|2139.28|2139.28|2140.19|2140.19|2140.54|2140.54|2139.07|2139.07|0
1623666000000|2021-06-14 10:20:00|2140.3|2140.3|2138.49|2138.49|2140.58|2140.58|2138.37|2138.37|0
1623666300000|2021-06-14 10:25:00|2138.67|2138.67|2138.2|2138.2|2138.78|2138.78|2136.9|2136.9|0
1623666600000|2021-06-14 10:30:00|2138.34|2138.34|2137.64|2137.64|2138.34|2138.34|2137.23|2137.23|0
1623666900000|2021-06-14 10:35:00|2137.11|2137.11|2136.48|2136.48|2137.11|2137.11|2136.18|2136.18|0
1623667200000|2021-06-14 10:40:00|2136.54|2136.54|2138.69|2138.69|2138.79|2138.79|2136.54|2136.54|0
1623667500000|2021-06-14 10:45:00|2138.75|2138.75|2138.1|2138.1|2139.06|2139.06|2138.1|2138.1|0
1623667800000|2021-06-14 10:50:00|2138.15|2138.15|2138.24|2138.24|2138.28|2138.28|2137.83|2137.83|0
1623668100000|2021-06-14 10:55:00|2138.18|2138.18|2138.2|2138.2|2139|2139|2137.96|2137.96|0
1623668400000|2021-06-14 11:00:00|2138.16|2138.16|2137.63|2137.63|2138.79|2138.79|2137.52|2137.52|0
1623668700000|2021-06-14 11:05:00|2137.74|2137.74|2137.7|2137.7|2137.84|2137.84|2137.17|2137.17|0
1623669000000|2021-06-14 11:10:00|2137.65|2137.65|2138.08|2138.08|2138.41|2138.41|2137.63|2137.63|0
1623669300000|2021-06-14 11:15:00|2138.05|2138.05|2138.41|2138.41|2138.74|2138.74|2137.87|2137.87|0
1623669600000|2021-06-14 11:20:00|2138.63|2138.63|2137.48|2137.48|2138.95|2138.95|2137.48|2137.48|0
1623669900000|2021-06-14 11:25:00|2137.54|2137.54|2136.27|2136.27|2137.61|2137.61|2135.87|2135.87|0
1623670200000|2021-06-14 11:30:00|2136.22|2136.22|2137.17|2137.17|2137.56|2137.56|2136.22|2136.22|0
1623670500000|2021-06-14 11:35:00|2137.05|2137.05|2138.26|2138.26|2138.3|2138.3|2137.05|2137.05|0
1623670800000|2021-06-14 11:40:00|2138.5|2138.5|2137.89|2137.89|2138.5|2138.5|2137.85|2137.85|0
1623671100000|2021-06-14 11:45:00|2138.01|2138.01|2137.56|2137.56|2138.01|2138.01|2136.85|2136.85|0
1623671400000|2021-06-14 11:50:00|2137.5|2137.5|2137.76|2137.76|2137.76|2137.76|2136.89|2136.89|0
1623671700000|2021-06-14 11:55:00|2137.7|2137.7|2137.1|2137.1|2137.7|2137.7|2136.96|2136.96|0
1623672000000|2021-06-14 12:00:00|2137.21|2137.21|2135.4|2135.4|2137.21|2137.21|2135.28|2135.28|0
1623672300000|2021-06-14 12:05:00|2135.34|2135.34|2136.07|2136.07|2136.07|2136.07|2134.99|2134.99|0
1623672600000|2021-06-14 12:10:00|2136.01|2136.01|2136.58|2136.58|2136.58|2136.58|2135.46|2135.46|0
1623672900000|2021-06-14 12:15:00|2136.64|2136.64|2136.39|2136.39|2136.84|2136.84|2136.39|2136.39|0
1623673200000|2021-06-14 12:20:00|2136.48|2136.48|2135.46|2135.46|2136.72|2136.72|2135.46|2135.46|0
1623673500000|2021-06-14 12:25:00|2135.28|2135.28|2134.15|2134.15|2135.32|2135.32|2133.67|2133.67|0
1623673800000|2021-06-14 12:30:00|2134.21|2134.21|2132.25|2132.25|2134.32|2134.32|2132.22|2132.22|0
1623674100000|2021-06-14 12:35:00|2132.21|2132.21|2132.19|2132.19|2132.35|2132.35|2131.74|2131.74|0
1623674400000|2021-06-14 12:40:00|2132.3|2132.3|2130.55|2130.55|2132.34|2132.34|2130.55|2130.55|0
1623674700000|2021-06-14 12:45:00|2130.49|2130.49|2129.89|2129.89|2130.49|2130.49|2129.66|2129.66|0
1623675000000|2021-06-14 12:50:00|2130.18|2130.18|2127.56|2127.56|2130.24|2130.24|2127.31|2127.31|0
1623675300000|2021-06-14 12:55:00|2127.67|2127.67|2127.22|2127.22|2128.59|2128.59|2127.22|2127.22|0
1623675600000|2021-06-14 13:00:00|2127.12|2127.12|2125.73|2125.73|2127.42|2127.42|2125.55|2125.55|0
1623675900000|2021-06-14 13:05:00|2125.62|2125.62|2126.75|2126.75|2127.19|2127.19|2125.62|2125.62|0
1623676200000|2021-06-14 13:10:00|2126.57|2126.57|2127.57|2127.57|2127.57|2127.57|2126.53|2126.53|0
1623676500000|2021-06-14 13:15:00|2127.69|2127.69|2128.08|2128.08|2128.08|2128.08|2127.54|2127.54|0
1623676800000|2021-06-14 13:20:00|2128.2|2128.2|2128.09|2128.09|2129.01|2129.01|2127.88|2127.88|0
1623677100000|2021-06-14 13:25:00|2128.16|2128.16|2129.18|2129.18|2129.62|2129.62|2128.16|2128.16|0
1623677400000|2021-06-14 13:30:00|2129.06|2129.06|2123.6|2123.6|2129.06|2129.06|2123.32|2123.32|0
1623677700000|2021-06-14 13:35:00|2123.64|2123.64|2126.69|2126.69|2126.91|2126.91|2122.86|2122.86|0
1623678000000|2021-06-14 13:40:00|2126.57|2126.57|2126.18|2126.18|2127.82|2127.82|2126.18|2126.18|0
1623678300000|2021-06-14 13:45:00|2126.21|2126.21|2126.23|2126.23|2127.13|2127.13|2125.62|2125.62|0
1623678600000|2021-06-14 13:50:00|2126.29|2126.29|2125.79|2125.79|2128.37|2128.37|2125.58|2125.58|0
1623678900000|2021-06-14 13:55:00|2125.96|2125.96|2124.24|2124.24|2125.96|2125.96|2123.37|2123.37|0
1623679200000|2021-06-14 14:00:00|2124.36|2124.36|2122.42|2122.42|2124.64|2124.64|2121.97|2121.97|0
1623679500000|2021-06-14 14:05:00|2122.45|2122.45|2122.31|2122.31|2123.52|2123.52|2121.85|2121.85|0
1623679800000|2021-06-14 14:10:00|2122.19|2122.19|2121.7|2121.7|2122.19|2122.19|2119.84|2119.84|0
1623680100000|2021-06-14 14:15:00|2121.81|2121.81|2122.49|2122.49|2123.66|2123.66|2121.51|2121.51|0
1623680400000|2021-06-14 14:20:00|2122.61|2122.61|2121.74|2121.74|2122.81|2122.81|2120.01|2120.01|0
1623680700000|2021-06-14 14:25:00|2121.8|2121.8|2120.76|2120.76|2123.01|2123.01|2120.67|2120.67|0
1623681000000|2021-06-14 14:30:00|2120.82|2120.82|2123.02|2123.02|2124.21|2124.21|2120.82|2120.82|0
1623681300000|2021-06-14 14:35:00|2123.2|2123.2|2119.16|2119.16|2123.2|2123.2|2119.16|2119.16|0
1623681600000|2021-06-14 14:40:00|2119.22|2119.22|2117.97|2117.97|2119.31|2119.31|2117.91|2117.91|0
1623681900000|2021-06-14 14:45:00|2118.15|2118.15|2120.46|2120.46|2120.95|2120.95|2117.31|2117.31|0
1623682200000|2021-06-14 14:50:00|2120.5|2120.5|2120.16|2120.16|2120.98|2120.98|2119.98|2119.98|0
1623682500000|2021-06-14 14:55:00|2120.22|2120.22|2118.72|2118.72|2120.22|2120.22|2118.06|2118.06|0
1623682800000|2021-06-14 15:00:00|2118.81|2118.81|2119.29|2119.29|2120.41|2120.41|2118.78|2118.78|0
1623683100000|2021-06-14 15:05:00|2119.35|2119.35|2119.05|2119.05|2119.67|2119.67|2118.94|2118.94|0
1623683400000|2021-06-14 15:10:00|2119.02|2119.02|2120.35|2120.35|2120.41|2120.41|2118.08|2118.08|0
1623683700000|2021-06-14 15:15:00|2120.41|2120.41|2118.66|2118.66|2120.41|2120.41|2118.02|2118.02|0
1623684000000|2021-06-14 15:20:00|2118.76|2118.76|2117.51|2117.51|2118.76|2118.76|2117.42|2117.42|0
1623684300000|2021-06-14 15:25:00|2117.57|2117.57|2118.7|2118.7|2119.01|2119.01|2116.45|2116.45|0
1623741300000|2021-06-15 07:15:00|2133.69|2133.69|2134.82|2134.82|2135.42|2135.42|2132.79|2132.79|0
1623741600000|2021-06-15 07:20:00|2134.99|2134.99|2136.27|2136.27|2137.34|2137.34|2134.99|2134.99|0
1623741900000|2021-06-15 07:25:00|2136.17|2136.17|2137.61|2137.61|2137.84|2137.84|2135.45|2135.45|0
1623742200000|2021-06-15 07:30:00|2137.7|2137.7|2139.74|2139.74|2139.74|2139.74|2136.86|2136.86|0
1623742500000|2021-06-15 07:35:00|2139.59|2139.59|2138.28|2138.28|2139.95|2139.95|2137.32|2137.32|0
1623742800000|2021-06-15 07:40:00|2138.37|2138.37|2139.03|2139.03|2139.42|2139.42|2136.69|2136.69|0
1623743100000|2021-06-15 07:45:00|2138.83|2138.83|2139.49|2139.49|2139.95|2139.95|2138.35|2138.35|0
1623743400000|2021-06-15 07:50:00|2139.28|2139.28|2138.51|2138.51|2139.57|2139.57|2137.86|2137.86|0
1623743700000|2021-06-15 07:55:00|2138.57|2138.57|2137.87|2137.87|2139.14|2139.14|2137.31|2137.31|0
1623744000000|2021-06-15 08:00:00|2137.72|2137.72|2140.39|2140.39|2140.54|2140.54|2137.62|2137.62|0
1623744300000|2021-06-15 08:05:00|2140.3|2140.3|2139.64|2139.64|2140.38|2140.38|2137.68|2137.68|0
1623744600000|2021-06-15 08:10:00|2139.72|2139.72|2141|2141|2141|2141|2139.72|2139.72|0
1623744900000|2021-06-15 08:15:00|2141.1|2141.1|2141.76|2141.76|2142.11|2142.11|2140.72|2140.72|0
1623745200000|2021-06-15 08:20:00|2141.72|2141.72|2142.39|2142.39|2142.62|2142.62|2141.32|2141.32|0
1623745500000|2021-06-15 08:25:00|2142.37|2142.37|2140.63|2140.63|2143.22|2143.22|2140.56|2140.56|0
1623745800000|2021-06-15 08:30:00|2140.73|2140.73|2138.64|2138.64|2140.73|2140.73|2138.04|2138.04|0
1623746100000|2021-06-15 08:35:00|2138.73|2138.73|2141.29|2141.29|2141.35|2141.35|2138.73|2138.73|0
1623746400000|2021-06-15 08:40:00|2141.35|2141.35|2139.66|2139.66|2141.35|2141.35|2139.66|2139.66|0
1623746700000|2021-06-15 08:45:00|2139.49|2139.49|2139.73|2139.73|2140.35|2140.35|2139.4|2139.4|0
1623747000000|2021-06-15 08:50:00|2139.67|2139.67|2139.95|2139.95|2140.08|2140.08|2138.97|2138.97|0
1623747300000|2021-06-15 08:55:00|2139.98|2139.98|2140.19|2140.19|2140.23|2140.23|2139.18|2139.18|0
1623747600000|2021-06-15 09:00:00|2139.94|2139.94|2138.89|2138.89|2139.97|2139.97|2137.92|2137.92|0
1623747900000|2021-06-15 09:05:00|2138.97|2138.97|2139.5|2139.5|2139.87|2139.87|2138.97|2138.97|0
1623748200000|2021-06-15 09:10:00|2139.4|2139.4|2138.79|2138.79|2139.48|2139.48|2138.47|2138.47|0
1623748500000|2021-06-15 09:15:00|2138.91|2138.91|2137.82|2137.82|2138.91|2138.91|2136.1|2136.1|0
1623748800000|2021-06-15 09:20:00|2138.23|2138.23|2137.2|2137.2|2138.29|2138.29|2136.81|2136.81|0
1623749100000|2021-06-15 09:25:00|2137.26|2137.26|2135.83|2135.83|2137.37|2137.37|2135.6|2135.6|0
1623749400000|2021-06-15 09:30:00|2135.58|2135.58|2134.88|2134.88|2136.02|2136.02|2134.62|2134.62|0
1623749700000|2021-06-15 09:35:00|2134.83|2134.83|2133.91|2133.91|2135.21|2135.21|2133.75|2133.75|0
1623750000000|2021-06-15 09:40:00|2133.94|2133.94|2134.31|2134.31|2134.64|2134.64|2133.94|2133.94|0
1623750300000|2021-06-15 09:45:00|2134.41|2134.41|2135.59|2135.59|2135.59|2135.59|2134.13|2134.13|0
1623750600000|2021-06-15 09:50:00|2135.7|2135.7|2134.68|2134.68|2136.02|2136.02|2134.68|2134.68|0
1623750900000|2021-06-15 09:55:00|2134.66|2134.66|2134.22|2134.22|2134.73|2134.73|2134.22|2134.22|0
1623751200000|2021-06-15 10:00:00|2134.47|2134.47|2133.92|2133.92|2134.77|2134.77|2133.68|2133.68|0
1623751500000|2021-06-15 10:05:00|2133.9|2133.9|2134.25|2134.25|2134.33|2134.33|2133.78|2133.78|0
1623751800000|2021-06-15 10:10:00|2134.19|2134.19|2134.27|2134.27|2134.43|2134.43|2133.53|2133.53|0
1623752100000|2021-06-15 10:15:00|2134.36|2134.36|2134.43|2134.43|2134.43|2134.43|2133.89|2133.89|0
1623752400000|2021-06-15 10:20:00|2134.39|2134.39|2134.49|2134.49|2134.91|2134.91|2134.39|2134.39|0
1623752700000|2021-06-15 10:25:00|2134.44|2134.44|2135.35|2135.35|2135.35|2135.35|2134.44|2134.44|0
1623753000000|2021-06-15 10:30:00|2135.11|2135.11|2135.4|2135.4|2135.41|2135.41|2134.62|2134.62|0
1623753300000|2021-06-15 10:35:00|2135.98|2135.98|2136.7|2136.7|2137.05|2137.05|2135.21|2135.21|0
1623753600000|2021-06-15 10:40:00|2136.73|2136.73|2135.38|2135.38|2136.97|2136.97|2135.38|2135.38|0
1623753900000|2021-06-15 10:45:00|2135.48|2135.48|2134.67|2134.67|2135.57|2135.57|2134.41|2134.41|0
1623754200000|2021-06-15 10:50:00|2134.49|2134.49|2134.99|2134.99|2135.61|2135.61|2134.41|2134.41|0
1623754500000|2021-06-15 10:55:00|2135.05|2135.05|2133.81|2133.81|2135.08|2135.08|2133.54|2133.54|0
1623754800000|2021-06-15 11:00:00|2133.89|2133.89|2133.18|2133.18|2133.89|2133.89|2132.92|2132.92|0
1623755100000|2021-06-15 11:05:00|2133.21|2133.21|2131.47|2131.47|2133.48|2133.48|2131.47|2131.47|0
1623755400000|2021-06-15 11:10:00|2131.42|2131.42|2132.5|2132.5|2132.5|2132.5|2131.33|2131.33|0
1623755700000|2021-06-15 11:15:00|2132.41|2132.41|2134|2134|2134.09|2134.09|2132.01|2132.01|0
1623756000000|2021-06-15 11:20:00|2133.91|2133.91|2135.09|2135.09|2135.41|2135.41|2133.83|2133.83|0
1623756300000|2021-06-15 11:25:00|2135.12|2135.12|2135.9|2135.9|2136.12|2136.12|2135.12|2135.12|0
1623756600000|2021-06-15 11:30:00|2136.01|2136.01|2137.64|2137.64|2137.96|2137.96|2135.93|2135.93|0
1623756900000|2021-06-15 11:35:00|2137.74|2137.74|2139.8|2139.8|2139.89|2139.89|2137.74|2137.74|0
1623757200000|2021-06-15 11:40:00|2139.87|2139.87|2140.52|2140.52|2140.71|2140.71|2139.87|2139.87|0
1623757500000|2021-06-15 11:45:00|2140.55|2140.55|2140.96|2140.96|2141.33|2141.33|2139.67|2139.67|0
1623757800000|2021-06-15 11:50:00|2140.93|2140.93|2139.9|2139.9|2140.97|2140.97|2139.81|2139.81|0
1623758100000|2021-06-15 11:55:00|2139.98|2139.98|2141.16|2141.16|2141.16|2141.16|2139.9|2139.9|0
1623758400000|2021-06-15 12:00:00|2141.19|2141.19|2140.32|2140.32|2141.19|2141.19|2140.25|2140.25|0
1623758700000|2021-06-15 12:05:00|2140.29|2140.29|2140.39|2140.39|2140.72|2140.72|2140.02|2140.02|0
1623759000000|2021-06-15 12:10:00|2140.56|2140.56|2140.31|2140.31|2140.83|2140.83|2140.27|2140.27|0
1623759300000|2021-06-15 12:15:00|2140.11|2140.11|2140.01|2140.01|2140.97|2140.97|2139.9|2139.9|0
1623759600000|2021-06-15 12:20:00|2139.9|2139.9|2141.26|2141.26|2141.49|2141.49|2139.73|2139.73|0
1623759900000|2021-06-15 12:25:00|2141.29|2141.29|2141.51|2141.51|2141.51|2141.51|2140.76|2140.76|0
1623760200000|2021-06-15 12:30:00|2141.45|2141.45|2140.53|2140.53|2141.45|2141.45|2140.43|2140.43|0
1623760500000|2021-06-15 12:35:00|2140.12|2140.12|2143.73|2143.73|2143.77|2143.77|2139.94|2139.94|0
1623760800000|2021-06-15 12:40:00|2143.83|2143.83|2143.17|2143.17|2144.89|2144.89|2142.92|2142.92|0
1623761100000|2021-06-15 12:45:00|2143.1|2143.1|2143.12|2143.12|2143.25|2143.25|2142.18|2142.18|0
1623761400000|2021-06-15 12:50:00|2143.09|2143.09|2145.7|2145.7|2146.34|2146.34|2143.09|2143.09|0
1623761700000|2021-06-15 12:55:00|2145.76|2145.76|2141.42|2141.42|2145.76|2145.76|2140.6|2140.6|0
1623762000000|2021-06-15 13:00:00|2141.48|2141.48|2139.52|2139.52|2142.47|2142.47|2138.52|2138.52|0
1623762300000|2021-06-15 13:05:00|2139.55|2139.55|2136.6|2136.6|2139.9|2139.9|2136.6|2136.6|0
1623762600000|2021-06-15 13:10:00|2136.94|2136.94|2135.69|2135.69|2137.62|2137.62|2135.59|2135.59|0
1623762900000|2021-06-15 13:15:00|2135.66|2135.66|2135.59|2135.59|2136.4|2136.4|2134.99|2134.99|0
1623763200000|2021-06-15 13:20:00|2135.51|2135.51|2138.42|2138.42|2138.44|2138.44|2135.4|2135.4|0
1623763500000|2021-06-15 13:25:00|2138.45|2138.45|2139.05|2139.05|2140.28|2140.28|2137.49|2137.49|0
1623763800000|2021-06-15 13:30:00|2138.97|2138.97|2136.44|2136.44|2139.69|2139.69|2133.59|2133.59|0
1623764100000|2021-06-15 13:35:00|2136.34|2136.34|2136.94|2136.94|2137.71|2137.71|2134.47|2134.47|0
1623764400000|2021-06-15 13:40:00|2136.78|2136.78|2140.08|2140.08|2140.11|2140.11|2136.59|2136.59|0
1623764700000|2021-06-15 13:45:00|2140.12|2140.12|2138.83|2138.83|2142.05|2142.05|2137.41|2137.41|0
1623765000000|2021-06-15 13:50:00|2138.92|2138.92|2140.29|2140.29|2141.09|2141.09|2138.69|2138.69|0
1623765300000|2021-06-15 13:55:00|2140.19|2140.19|2140.14|2140.14|2140.8|2140.8|2139.88|2139.88|0
1623765600000|2021-06-15 14:00:00|2140.22|2140.22|2138.36|2138.36|2140.8|2140.8|2137.97|2137.97|0
1623765900000|2021-06-15 14:05:00|2138.3|2138.3|2137.77|2137.77|2139.45|2139.45|2137.12|2137.12|0
1623766200000|2021-06-15 14:10:00|2137.82|2137.82|2138.26|2138.26|2138.26|2138.26|2136.76|2136.76|0
1623766500000|2021-06-15 14:15:00|2138.2|2138.2|2137.05|2137.05|2138.57|2138.57|2136.95|2136.95|0
1623766800000|2021-06-15 14:20:00|2136.99|2136.99|2135.63|2135.63|2138.27|2138.27|2135.63|2135.63|0
1623767100000|2021-06-15 14:25:00|2135.6|2135.6|2133.57|2133.57|2135.63|2135.63|2132.9|2132.9|0
1623767400000|2021-06-15 14:30:00|2133.62|2133.62|2132.82|2132.82|2134.02|2134.02|2131.44|2131.44|0
1623767700000|2021-06-15 14:35:00|2132.49|2132.49|2130.97|2130.97|2132.65|2132.65|2130.02|2130.02|0
1623768000000|2021-06-15 14:40:00|2130.87|2130.87|2129.98|2129.98|2132.2|2132.2|2128.55|2128.55|0
1623768300000|2021-06-15 14:45:00|2129.88|2129.88|2130.24|2130.24|2132.19|2132.19|2129.88|2129.88|0
1623768600000|2021-06-15 14:50:00|2130.18|2130.18|2129.78|2129.78|2131.34|2131.34|2129.76|2129.76|0
1623768900000|2021-06-15 14:55:00|2129.81|2129.81|2130.73|2130.73|2130.73|2130.73|2129.53|2129.53|0
1623769200000|2021-06-15 15:00:00|2130.75|2130.75|2129.26|2129.26|2130.92|2130.92|2129.1|2129.1|0
1623769500000|2021-06-15 15:05:00|2129.29|2129.29|2129.93|2129.93|2130.51|2130.51|2129.21|2129.21|0
1623769800000|2021-06-15 15:10:00|2129.88|2129.88|2128.87|2128.87|2130.36|2130.36|2128.87|2128.87|0
1623770100000|2021-06-15 15:15:00|2128.97|2128.97|2128.25|2128.25|2129|2129|2128.03|2128.03|0
1623770400000|2021-06-15 15:20:00|2128.19|2128.19|2126.01|2126.01|2128.37|2128.37|2125.93|2125.93|0
1623770700000|2021-06-15 15:25:00|2125.83|2125.83|2125.92|2125.92|2126.7|2126.7|2124.93|2124.93|0
1623827700000|2021-06-16 07:15:00|2137.31|2137.31|2136.39|2136.39|2138.82|2138.82|2136.36|2136.36|0
1623828000000|2021-06-16 07:20:00|2136.5|2136.5|2135.85|2135.85|2137.55|2137.55|2135.85|2135.85|0
1623828300000|2021-06-16 07:25:00|2135.54|2135.54|2136.65|2136.65|2136.73|2136.73|2135.06|2135.06|0
1623828600000|2021-06-16 07:30:00|2136.69|2136.69|2133.93|2133.93|2137.59|2137.59|2133.84|2133.84|0
1623828900000|2021-06-16 07:35:00|2133.87|2133.87|2133.51|2133.51|2133.87|2133.87|2132.73|2132.73|0
1623829200000|2021-06-16 07:40:00|2133.54|2133.54|2133.27|2133.27|2133.54|2133.54|2132.15|2132.15|0
1623829500000|2021-06-16 07:45:00|2133.02|2133.02|2135.02|2135.02|2135.02|2135.02|2133.02|2133.02|0
1623829800000|2021-06-16 07:50:00|2134.95|2134.95|2135.55|2135.55|2135.55|2135.55|2134.47|2134.47|0
1623830100000|2021-06-16 07:55:00|2135.51|2135.51|2133.9|2133.9|2135.51|2135.51|2133.85|2133.85|0
1623830400000|2021-06-16 08:00:00|2133.84|2133.84|2132.96|2132.96|2133.99|2133.99|2132.86|2132.86|0
1623830700000|2021-06-16 08:05:00|2133.05|2133.05|2136.16|2136.16|2136.24|2136.24|2132.85|2132.85|0
1623831000000|2021-06-16 08:10:00|2136.07|2136.07|2137.06|2137.06|2137.06|2137.06|2135.88|2135.88|0
1623831300000|2021-06-16 08:15:00|2137.02|2137.02|2136.23|2136.23|2137.34|2137.34|2136.23|2136.23|0
1623831600000|2021-06-16 08:20:00|2136.15|2136.15|2136.35|2136.35|2136.35|2136.35|2135.49|2135.49|0
1623831900000|2021-06-16 08:25:00|2136.29|2136.29|2136.91|2136.91|2137|2137|2136.29|2136.29|0
1623832200000|2021-06-16 08:30:00|2136.94|2136.94|2135.52|2135.52|2137.36|2137.36|2135.52|2135.52|0
1623832500000|2021-06-16 08:35:00|2135.41|2135.41|2134.04|2134.04|2135.91|2135.91|2133.36|2133.36|0
1623832800000|2021-06-16 08:40:00|2134.12|2134.12|2133.91|2133.91|2134.33|2134.33|2133.39|2133.39|0
1623833100000|2021-06-16 08:45:00|2134|2134|2135.69|2135.69|2135.94|2135.94|2133.97|2133.97|0
1623833400000|2021-06-16 08:50:00|2135.77|2135.77|2137.71|2137.71|2137.71|2137.71|2135.77|2135.77|0
1623833700000|2021-06-16 08:55:00|2137.78|2137.78|2138.76|2138.76|2138.92|2138.92|2137.78|2137.78|0
1623834000000|2021-06-16 09:00:00|2138.86|2138.86|2139.03|2139.03|2139.52|2139.52|2138.65|2138.65|0
1623834300000|2021-06-16 09:05:00|2139.09|2139.09|2140.7|2140.7|2140.7|2140.7|2139.03|2139.03|0
1623834600000|2021-06-16 09:10:00|2140.75|2140.75|2142.31|2142.31|2142.46|2142.46|2140.7|2140.7|0
1623834900000|2021-06-16 09:15:00|2142.22|2142.22|2143.46|2143.46|2143.46|2143.46|2141.88|2141.88|0
1623835200000|2021-06-16 09:20:00|2143.55|2143.55|2142.93|2142.93|2143.78|2143.78|2142.55|2142.55|0
1623835500000|2021-06-16 09:25:00|2142.77|2142.77|2140.19|2140.19|2142.77|2142.77|2140.19|2140.19|0
1623835800000|2021-06-16 09:30:00|2140.13|2140.13|2138.84|2138.84|2140.13|2140.13|2138.66|2138.66|0
1623836100000|2021-06-16 09:35:00|2139.04|2139.04|2138.45|2138.45|2139.46|2139.46|2138.45|2138.45|0
1623836400000|2021-06-16 09:40:00|2138.28|2138.28|2138.71|2138.71|2139.44|2139.44|2138.18|2138.18|0
1623836700000|2021-06-16 09:45:00|2138.76|2138.76|2138.36|2138.36|2138.95|2138.95|2138.36|2138.36|0
1623837000000|2021-06-16 09:50:00|2138.33|2138.33|2138.43|2138.43|2138.74|2138.74|2138.14|2138.14|0
1623837300000|2021-06-16 09:55:00|2138.23|2138.23|2137.11|2137.11|2138.25|2138.25|2137.08|2137.08|0
1623837600000|2021-06-16 10:00:00|2137.21|2137.21|2135.95|2135.95|2137.21|2137.21|2135.92|2135.92|0
1623837900000|2021-06-16 10:05:00|2136.05|2136.05|2136.89|2136.89|2136.95|2136.95|2135.87|2135.87|0
1623838200000|2021-06-16 10:10:00|2136.93|2136.93|2136.99|2136.99|2137.52|2137.52|2136.81|2136.81|0
1623838500000|2021-06-16 10:15:00|2137.03|2137.03|2138.51|2138.51|2138.62|2138.62|2137.03|2137.03|0
1623838800000|2021-06-16 10:20:00|2138.61|2138.61|2139.48|2139.48|2139.65|2139.65|2138.54|2138.54|0
1623839100000|2021-06-16 10:25:00|2139.53|2139.53|2138.97|2138.97|2139.73|2139.73|2138.73|2138.73|0
1623839400000|2021-06-16 10:30:00|2139.04|2139.04|2139.96|2139.96|2140.32|2140.32|2138.84|2138.84|0
1623839700000|2021-06-16 10:35:00|2139.9|2139.9|2138.28|2138.28|2139.95|2139.95|2138.28|2138.28|0
1623840000000|2021-06-16 10:40:00|2138.26|2138.26|2137.8|2137.8|2138.5|2138.5|2137.59|2137.59|0
1623840300000|2021-06-16 10:45:00|2137.64|2137.64|2138.75|2138.75|2138.88|2138.88|2137.42|2137.42|0
1623840600000|2021-06-16 10:50:00|2138.86|2138.86|2137.89|2137.89|2139.23|2139.23|2137.89|2137.89|0
1623840900000|2021-06-16 10:55:00|2138.22|2138.22|2137.68|2137.68|2138.32|2138.32|2137.54|2137.54|0
1623841200000|2021-06-16 11:00:00|2137.85|2137.85|2135.61|2135.61|2137.95|2137.95|2135.61|2135.61|0
1623841500000|2021-06-16 11:05:00|2135.66|2135.66|2135.6|2135.6|2135.76|2135.76|2134.98|2134.98|0
1623841800000|2021-06-16 11:10:00|2135.71|2135.71|2135.34|2135.34|2136.45|2136.45|2135.24|2135.24|0
1623842100000|2021-06-16 11:15:00|2135.26|2135.26|2134.77|2134.77|2135.29|2135.29|2134.31|2134.31|0
1623842400000|2021-06-16 11:20:00|2134.67|2134.67|2133.6|2133.6|2135|2135|2133.52|2133.52|0
1623842700000|2021-06-16 11:25:00|2133.52|2133.52|2132.49|2132.49|2133.52|2133.52|2132.05|2132.05|0
1623843000000|2021-06-16 11:30:00|2132.66|2132.66|2135.13|2135.13|2135.19|2135.19|2132.66|2132.66|0
1623843300000|2021-06-16 11:35:00|2135.05|2135.05|2134.81|2134.81|2135.65|2135.65|2134.41|2134.41|0
1623843600000|2021-06-16 11:40:00|2134.87|2134.87|2134.68|2134.68|2135.12|2135.12|2134.58|2134.58|0
1623843900000|2021-06-16 11:45:00|2134.58|2134.58|2134.61|2134.61|2135.18|2135.18|2134.25|2134.25|0
1623844200000|2021-06-16 11:50:00|2134.53|2134.53|2132.38|2132.38|2134.53|2134.53|2132.03|2132.03|0
1623844500000|2021-06-16 11:55:00|2132.55|2132.55|2132.36|2132.36|2133.05|2133.05|2132.11|2132.11|0
1623844800000|2021-06-16 12:00:00|2132.28|2132.28|2132.53|2132.53|2132.88|2132.88|2131.57|2131.57|0
1623845100000|2021-06-16 12:05:00|2132.44|2132.44|2133.11|2133.11|2133.15|2133.15|2131.89|2131.89|0
1623845400000|2021-06-16 12:10:00|2133.01|2133.01|2132.93|2132.93|2133.08|2133.08|2132.56|2132.56|0
1623845700000|2021-06-16 12:15:00|2132.98|2132.98|2132.81|2132.81|2133.54|2133.54|2132.48|2132.48|0
1623846000000|2021-06-16 12:20:00|2133.06|2133.06|2131.63|2131.63|2133.06|2133.06|2131.61|2131.61|0
1623846300000|2021-06-16 12:25:00|2131.71|2131.71|2132.71|2132.71|2132.73|2132.73|2131.55|2131.55|0
1623846600000|2021-06-16 12:30:00|2132.63|2132.63|2134.06|2134.06|2134.17|2134.17|2132.58|2132.58|0
1623846900000|2021-06-16 12:35:00|2133.97|2133.97|2134.69|2134.69|2135.05|2135.05|2133.97|2133.97|0
1623847200000|2021-06-16 12:40:00|2134.79|2134.79|2135.12|2135.12|2135.17|2135.17|2134.14|2134.14|0
1623847500000|2021-06-16 12:45:00|2135.19|2135.19|2133.8|2133.8|2135.35|2135.35|2133.56|2133.56|0
1623847800000|2021-06-16 12:50:00|2133.62|2133.62|2133.4|2133.4|2134.03|2134.03|2133.26|2133.26|0
1623848100000|2021-06-16 12:55:00|2133.43|2133.43|2134.42|2134.42|2134.76|2134.76|2133.43|2133.43|0
1623848400000|2021-06-16 13:00:00|2134.57|2134.57|2134.24|2134.24|2135.36|2135.36|2134.14|2134.14|0
1623848700000|2021-06-16 13:05:00|2134.35|2134.35|2133.29|2133.29|2134.66|2134.66|2133.29|2133.29|0
1623849000000|2021-06-16 13:10:00|2133.54|2133.54|2134.77|2134.77|2134.77|2134.77|2133.45|2133.45|0
1623849300000|2021-06-16 13:15:00|2134.69|2134.69|2134.61|2134.61|2135.05|2135.05|2134.29|2134.29|0
1623849600000|2021-06-16 13:20:00|2134.52|2134.52|2134.5|2134.5|2135.12|2135.12|2133.82|2133.82|0
1623849900000|2021-06-16 13:25:00|2134.52|2134.52|2137.09|2137.09|2137.76|2137.76|2134.03|2134.03|0
1623850200000|2021-06-16 13:30:00|2137.01|2137.01|2140.15|2140.15|2140.98|2140.98|2136.76|2136.76|0
1623850500000|2021-06-16 13:35:00|2139.9|2139.9|2139.97|2139.97|2141.06|2141.06|2139.44|2139.44|0
1623850800000|2021-06-16 13:40:00|2140.07|2140.07|2139.09|2139.09|2140.68|2140.68|2138.91|2138.91|0
1623851100000|2021-06-16 13:45:00|2139.34|2139.34|2142.2|2142.2|2142.57|2142.57|2139.24|2139.24|0
1623851400000|2021-06-16 13:50:00|2142.22|2142.22|2141.26|2141.26|2142.72|2142.72|2140.61|2140.61|0
1623851700000|2021-06-16 13:55:00|2141.51|2141.51|2140.4|2140.4|2141.79|2141.79|2140.24|2140.24|0
1623852000000|2021-06-16 14:00:00|2140.73|2140.73|2138.14|2138.14|2140.78|2140.78|2138.14|2138.14|0
1623852300000|2021-06-16 14:05:00|2138.03|2138.03|2139.22|2139.22|2139.24|2139.24|2136.71|2136.71|0
1623852600000|2021-06-16 14:10:00|2139.12|2139.12|2140.98|2140.98|2140.98|2140.98|2137.99|2137.99|0
1623852900000|2021-06-16 14:15:00|2141.08|2141.08|2141.3|2141.3|2141.3|2141.3|2140.35|2140.35|0
1623853200000|2021-06-16 14:20:00|2141.37|2141.37|2141|2141|2142.72|2142.72|2140.81|2140.81|0
1623853500000|2021-06-16 14:25:00|2141.4|2141.4|2143.81|2143.81|2144.18|2144.18|2141.36|2141.36|0
1623853800000|2021-06-16 14:30:00|2143.84|2143.84|2142.51|2142.51|2143.93|2143.93|2142.51|2142.51|0
1623854100000|2021-06-16 14:35:00|2142.42|2142.42|2138.97|2138.97|2142.42|2142.42|2138.32|2138.32|0
1623854400000|2021-06-16 14:40:00|2138.86|2138.86|2138.03|2138.03|2138.86|2138.86|2136.4|2136.4|0
1623854700000|2021-06-16 14:45:00|2138.14|2138.14|2137.58|2137.58|2138.44|2138.44|2136.52|2136.52|0
1623855000000|2021-06-16 14:50:00|2137.91|2137.91|2136.17|2136.17|2140.21|2140.21|2136|2136|0
1623855300000|2021-06-16 14:55:00|2136.42|2136.42|2137.48|2137.48|2138.2|2138.2|2136.2|2136.2|0
1623855600000|2021-06-16 15:00:00|2137.57|2137.57|2138.23|2138.23|2139.02|2139.02|2137.4|2137.4|0
1623855900000|2021-06-16 15:05:00|2137.98|2137.98|2139.35|2139.35|2139.72|2139.72|2137.98|2137.98|0
1623856200000|2021-06-16 15:10:00|2139.39|2139.39|2139.82|2139.82|2140.15|2140.15|2139.03|2139.03|0
1623856500000|2021-06-16 15:15:00|2139.87|2139.87|2139.58|2139.58|2140|2140|2139.09|2139.09|0
1623856800000|2021-06-16 15:20:00|2139.62|2139.62|2138.32|2138.32|2139.7|2139.7|2138.19|2138.19|0
1623857100000|2021-06-16 15:25:00|2138.35|2138.35|2137.19|2137.19|2138.35|2138.35|2136.59|2136.59|0
1623914100000|2021-06-17 07:15:00|2115.67|2115.67|2117.43|2117.43|2118.41|2118.41|2115.5|2115.5|0
1623914400000|2021-06-17 07:20:00|2117.79|2117.79|2114.61|2114.61|2117.92|2117.92|2114.61|2114.61|0
1623914700000|2021-06-17 07:25:00|2114.74|2114.74|2112.79|2112.79|2114.79|2114.79|2112.11|2112.11|0
1623915000000|2021-06-17 07:30:00|2112.87|2112.87|2108.51|2108.51|2113.22|2113.22|2107.78|2107.78|0
1623915300000|2021-06-17 07:35:00|2108.49|2108.49|2106.71|2106.71|2108.51|2108.51|2106.02|2106.02|0
1623915600000|2021-06-17 07:40:00|2106.76|2106.76|2106.2|2106.2|2107.72|2107.72|2105.93|2105.93|0
1623915900000|2021-06-17 07:45:00|2106.31|2106.31|2102.96|2102.96|2107|2107|2102.87|2102.87|0
1623916200000|2021-06-17 07:50:00|2103.04|2103.04|2103.74|2103.74|2104.54|2104.54|2102.81|2102.81|0
1623916500000|2021-06-17 07:55:00|2103.77|2103.77|2103.38|2103.38|2103.93|2103.93|2102.58|2102.58|0
1623916800000|2021-06-17 08:00:00|2103.32|2103.32|2102.2|2102.2|2103.79|2103.79|2101.65|2101.65|0
1623917100000|2021-06-17 08:05:00|2101.87|2101.87|2101.04|2101.04|2102.04|2102.04|2100.79|2100.79|0
1623917400000|2021-06-17 08:10:00|2100.94|2100.94|2097.37|2097.37|2100.94|2100.94|2097.34|2097.34|0
1623917700000|2021-06-17 08:15:00|2097.2|2097.2|2096.41|2096.41|2097.48|2097.48|2096.41|2096.41|0
1623918000000|2021-06-17 08:20:00|2096.33|2096.33|2096.73|2096.73|2096.99|2096.99|2095.66|2095.66|0
1623918300000|2021-06-17 08:25:00|2096.75|2096.75|2095.57|2095.57|2096.86|2096.86|2094.95|2094.95|0
1623918600000|2021-06-17 08:30:00|2095.4|2095.4|2096.97|2096.97|2097.3|2097.3|2095.4|2095.4|0
1623918900000|2021-06-17 08:35:00|2096.86|2096.86|2098.38|2098.38|2099.12|2099.12|2096.53|2096.53|0
1623919200000|2021-06-17 08:40:00|2098.46|2098.46|2100.78|2100.78|2100.85|2100.85|2098.46|2098.46|0
1623919500000|2021-06-17 08:45:00|2101.12|2101.12|2102.81|2102.81|2103.06|2103.06|2101.12|2101.12|0
1623919800000|2021-06-17 08:50:00|2102.71|2102.71|2102.79|2102.79|2103.75|2103.75|2102.41|2102.41|0
1623920100000|2021-06-17 08:55:00|2102.7|2102.7|2103.84|2103.84|2103.86|2103.86|2102.54|2102.54|0
1623920400000|2021-06-17 09:00:00|2103.95|2103.95|2103.66|2103.66|2104.05|2104.05|2103.17|2103.17|0
1623920700000|2021-06-17 09:05:00|2103.64|2103.64|2103.76|2103.76|2105.15|2105.15|2103.59|2103.59|0
1623921000000|2021-06-17 09:10:00|2103.74|2103.74|2104.25|2104.25|2104.25|2104.25|2103.15|2103.15|0
1623921300000|2021-06-17 09:15:00|2104.16|2104.16|2104.75|2104.75|2104.82|2104.82|2104|2104|0
1623921600000|2021-06-17 09:20:00|2104.8|2104.8|2105.98|2105.98|2106.12|2106.12|2104.43|2104.43|0
1623921900000|2021-06-17 09:25:00|2106.07|2106.07|2107.08|2107.08|2108.05|2108.05|2106.02|2106.02|0
1623922200000|2021-06-17 09:30:00|2107.2|2107.2|2106.25|2106.25|2107.77|2107.77|2106.25|2106.25|0
1623922500000|2021-06-17 09:35:00|2106.35|2106.35|2108.1|2108.1|2108.69|2108.69|2106.3|2106.3|0
1623922800000|2021-06-17 09:40:00|2108.04|2108.04|2107.64|2107.64|2108.04|2108.04|2107.37|2107.37|0
1623923100000|2021-06-17 09:45:00|2107.69|2107.69|2107.9|2107.9|2108.96|2108.96|2107.32|2107.32|0
1623923400000|2021-06-17 09:50:00|2107.95|2107.95|2109.11|2109.11|2109.11|2109.11|2107.82|2107.82|0
1623923700000|2021-06-17 09:55:00|2109.08|2109.08|2107.7|2107.7|2109.15|2109.15|2107.7|2107.7|0
1623924000000|2021-06-17 10:00:00|2107.63|2107.63|2107.96|2107.96|2108.24|2108.24|2107.63|2107.63|0
1623924300000|2021-06-17 10:05:00|2108.03|2108.03|2108.76|2108.76|2109.12|2109.12|2108.03|2108.03|0
1623924600000|2021-06-17 10:10:00|2108.79|2108.79|2110.77|2110.77|2110.77|2110.77|2108.79|2108.79|0
1623924900000|2021-06-17 10:15:00|2110.86|2110.86|2111.51|2111.51|2111.51|2111.51|2110.68|2110.68|0
1623925200000|2021-06-17 10:20:00|2111.56|2111.56|2111.28|2111.28|2111.89|2111.89|2110.41|2110.41|0
1623925500000|2021-06-17 10:25:00|2111.35|2111.35|2110.78|2110.78|2111.52|2111.52|2110.57|2110.57|0
1623925800000|2021-06-17 10:30:00|2110.83|2110.83|2108.16|2108.16|2110.83|2110.83|2108.06|2108.06|0
1623926100000|2021-06-17 10:35:00|2108.05|2108.05|2106.8|2106.8|2108.05|2108.05|2106.66|2106.66|0
1623926400000|2021-06-17 10:40:00|2107.63|2107.63|2106.63|2106.63|2108.12|2108.12|2106.63|2106.63|0
1623926700000|2021-06-17 10:45:00|2106.57|2106.57|2106.56|2106.56|2106.67|2106.67|2106.45|2106.45|0
1623927000000|2021-06-17 10:50:00|2106.54|2106.54|2106.44|2106.44|2106.6|2106.6|2106.19|2106.19|0
1623927300000|2021-06-17 10:55:00|2106.61|2106.61|2106.95|2106.95|2106.95|2106.95|2106.46|2106.46|0
1623927600000|2021-06-17 11:00:00|2106.85|2106.85|2107.46|2107.46|2107.46|2107.46|2106.84|2106.84|0
1623927900000|2021-06-17 11:05:00|2107.42|2107.42|2107.94|2107.94|2107.96|2107.96|2106.93|2106.93|0
1623928200000|2021-06-17 11:10:00|2108.27|2108.27|2107.15|2107.15|2108.34|2108.34|2106.63|2106.63|0
1623928500000|2021-06-17 11:15:00|2107.2|2107.2|2108.17|2108.17|2108.17|2108.17|2107.07|2107.07|0
1623928800000|2021-06-17 11:20:00|2109|2109|2110.11|2110.11|2110.11|2110.11|2108.94|2108.94|0
1623929100000|2021-06-17 11:25:00|2110.23|2110.23|2108.96|2108.96|2110.52|2110.52|2108.79|2108.79|0
1623929400000|2021-06-17 11:30:00|2109|2109|2108.65|2108.65|2109.1|2109.1|2108.15|2108.15|0
1623929700000|2021-06-17 11:35:00|2108.56|2108.56|2107.94|2107.94|2108.56|2108.56|2107.61|2107.61|0
1623930000000|2021-06-17 11:40:00|2107.69|2107.69|2108.06|2108.06|2108.17|2108.17|2107.38|2107.38|0
1623930300000|2021-06-17 11:45:00|2108|2108|2107.88|2107.88|2108.19|2108.19|2107.71|2107.71|0
1623930600000|2021-06-17 11:50:00|2107.94|2107.94|2107.74|2107.74|2108.04|2108.04|2107.32|2107.32|0
1623930900000|2021-06-17 11:55:00|2107.57|2107.57|2106.8|2106.8|2108.23|2108.23|2106.78|2106.78|0
1623931200000|2021-06-17 12:00:00|2106.6|2106.6|2106.33|2106.33|2106.6|2106.6|2106.09|2106.09|0
1623931500000|2021-06-17 12:05:00|2106.46|2106.46|2106.43|2106.43|2106.48|2106.48|2106.16|2106.16|0
1623931800000|2021-06-17 12:10:00|2106.48|2106.48|2106.01|2106.01|2106.9|2106.9|2106.01|2106.01|0
1623932100000|2021-06-17 12:15:00|2106.11|2106.11|2105.97|2105.97|2106.21|2106.21|2105.57|2105.57|0
1623932400000|2021-06-17 12:20:00|2106.47|2106.47|2105.36|2105.36|2106.47|2106.47|2105.36|2105.36|0
1623932700000|2021-06-17 12:25:00|2105.33|2105.33|2106.01|2106.01|2106.31|2106.31|2105.3|2105.3|0
1623933000000|2021-06-17 12:30:00|2106.26|2106.26|2107.28|2107.28|2107.28|2107.28|2106.26|2106.26|0
1623933300000|2021-06-17 12:35:00|2107.38|2107.38|2108.08|2108.08|2108.67|2108.67|2107.27|2107.27|0
1623933600000|2021-06-17 12:40:00|2108.03|2108.03|2108.01|2108.01|2108.05|2108.05|2107.53|2107.53|0
1623933900000|2021-06-17 12:45:00|2108.11|2108.11|2109.17|2109.17|2109.17|2109.17|2108.05|2108.05|0
1623934200000|2021-06-17 12:50:00|2109.12|2109.12|2109.18|2109.18|2109.8|2109.8|2108.73|2108.73|0
1623934500000|2021-06-17 12:55:00|2109.08|2109.08|2109.67|2109.67|2109.76|2109.76|2109.08|2109.08|0
1623934800000|2021-06-17 13:00:00|2109.76|2109.76|2110.21|2110.21|2110.21|2110.21|2108.82|2108.82|0
1623935100000|2021-06-17 13:05:00|2110.28|2110.28|2108.18|2108.18|2110.28|2110.28|2107.67|2107.67|0
1623935400000|2021-06-17 13:10:00|2108.75|2108.75|2109.12|2109.12|2110.27|2110.27|2108.75|2108.75|0
1623935700000|2021-06-17 13:15:00|2109.2|2109.2|2108.05|2108.05|2109.22|2109.22|2108.05|2108.05|0
1623936000000|2021-06-17 13:20:00|2108.13|2108.13|2109.01|2109.01|2109.56|2109.56|2107.8|2107.8|0
1623936300000|2021-06-17 13:25:00|2108.76|2108.76|2110.07|2110.07|2110.07|2110.07|2107.88|2107.88|0
1623936600000|2021-06-17 13:30:00|2110.18|2110.18|2114.49|2114.49|2114.79|2114.79|2110.18|2110.18|0
1623936900000|2021-06-17 13:35:00|2114.26|2114.26|2115.14|2115.14|2115.34|2115.34|2113.67|2113.67|0
1623937200000|2021-06-17 13:40:00|2115.16|2115.16|2119.16|2119.16|2119.3|2119.3|2115.14|2115.14|0
1623937500000|2021-06-17 13:45:00|2119.49|2119.49|2119.7|2119.7|2120|2120|2118.85|2118.85|0
1623937800000|2021-06-17 13:50:00|2119.75|2119.75|2117.87|2117.87|2121.19|2121.19|2117.87|2117.87|0
1623938100000|2021-06-17 13:55:00|2117.95|2117.95|2116.65|2116.65|2118.11|2118.11|2115.52|2115.52|0
1623938400000|2021-06-17 14:00:00|2116.54|2116.54|2119.13|2119.13|2119.73|2119.73|2116.47|2116.47|0
1623938700000|2021-06-17 14:05:00|2119.3|2119.3|2118.99|2118.99|2120.18|2120.18|2117.51|2117.51|0
1623939000000|2021-06-17 14:10:00|2118.89|2118.89|2118.17|2118.17|2119.93|2119.93|2118.01|2118.01|0
1623939300000|2021-06-17 14:15:00|2118.23|2118.23|2118.42|2118.42|2119.06|2119.06|2118.2|2118.2|0
1623939600000|2021-06-17 14:20:00|2118.47|2118.47|2118.65|2118.65|2119.4|2119.4|2117.79|2117.79|0
1623939900000|2021-06-17 14:25:00|2118.62|2118.62|2120.29|2120.29|2120.93|2120.93|2118.51|2118.51|0
1623940200000|2021-06-17 14:30:00|2120.37|2120.37|2123.69|2123.69|2124.34|2124.34|2120.18|2120.18|0
1623940500000|2021-06-17 14:35:00|2123.79|2123.79|2124.11|2124.11|2127.06|2127.06|2123.21|2123.21|0
1623940800000|2021-06-17 14:40:00|2124.21|2124.21|2124.61|2124.61|2125.39|2125.39|2123.95|2123.95|0
1623941100000|2021-06-17 14:45:00|2124.67|2124.67|2125.53|2125.53|2125.67|2125.67|2124.45|2124.45|0
1623941400000|2021-06-17 14:50:00|2125.58|2125.58|2124.41|2124.41|2125.58|2125.58|2124.01|2124.01|0
1623941700000|2021-06-17 14:55:00|2124.43|2124.43|2126.31|2126.31|2126.71|2126.71|2124.43|2124.43|0
1623942000000|2021-06-17 15:00:00|2126.23|2126.23|2128.02|2128.02|2129.09|2129.09|2126.23|2126.23|0
1623942300000|2021-06-17 15:05:00|2128.69|2128.69|2131.16|2131.16|2131.43|2131.43|2128.69|2128.69|0
1623942600000|2021-06-17 15:10:00|2131.26|2131.26|2131.85|2131.85|2132.51|2132.51|2131.26|2131.26|0
1623942900000|2021-06-17 15:15:00|2132.02|2132.02|2132.14|2132.14|2133.54|2133.54|2131.79|2131.79|0
1623943200000|2021-06-17 15:20:00|2132.25|2132.25|2131.81|2131.81|2132.35|2132.35|2131.15|2131.15|0
1623943500000|2021-06-17 15:25:00|2131.92|2131.92|2131.74|2131.74|2132.58|2132.58|2131.18|2131.18|0
1624000500000|2021-06-18 07:15:00|2136.84|2136.84|2136.11|2136.11|2137.81|2137.81|2135.27|2135.27|0
1624000800000|2021-06-18 07:20:00|2136.02|2136.02|2133.84|2133.84|2136.02|2136.02|2132.53|2132.53|0
1624001100000|2021-06-18 07:25:00|2133.66|2133.66|2133.63|2133.63|2134.35|2134.35|2132.78|2132.78|0
1624001400000|2021-06-18 07:30:00|2133.85|2133.85|2129.7|2129.7|2133.85|2133.85|2129.7|2129.7|0
1624001700000|2021-06-18 07:35:00|2129.6|2129.6|2126.58|2126.58|2129.6|2129.6|2126.15|2126.15|0
1624002000000|2021-06-18 07:40:00|2126.66|2126.66|2125.6|2125.6|2127.33|2127.33|2124.97|2124.97|0
1624002300000|2021-06-18 07:45:00|2125.53|2125.53|2123.26|2123.26|2126|2126|2123.2|2123.2|0
1624002600000|2021-06-18 07:50:00|2123.28|2123.28|2126.73|2126.73|2126.99|2126.99|2123.18|2123.18|0
1624002900000|2021-06-18 07:55:00|2126.77|2126.77|2125.51|2125.51|2127.24|2127.24|2125.46|2125.46|0
1624003200000|2021-06-18 08:00:00|2125.56|2125.56|2126.4|2126.4|2126.4|2126.4|2124.5|2124.5|0
1624003500000|2021-06-18 08:05:00|2126.45|2126.45|2128.14|2128.14|2128.19|2128.19|2125.94|2125.94|0
1624003800000|2021-06-18 08:10:00|2128.22|2128.22|2128.81|2128.81|2129.17|2129.17|2128.12|2128.12|0
1624004100000|2021-06-18 08:15:00|2128.79|2128.79|2129.45|2129.45|2129.61|2129.61|2128.55|2128.55|0
1624004400000|2021-06-18 08:20:00|2129.41|2129.41|2129.95|2129.95|2130.27|2130.27|2129.29|2129.29|0
1624004700000|2021-06-18 08:25:00|2130.01|2130.01|2130.82|2130.82|2131.45|2131.45|2129.97|2129.97|0
1624005000000|2021-06-18 08:30:00|2130.8|2130.8|2131.09|2131.09|2131.32|2131.32|2130.62|2130.62|0
1624005300000|2021-06-18 08:35:00|2131.04|2131.04|2130.95|2130.95|2131.37|2131.37|2130.71|2130.71|0
1624005600000|2021-06-18 08:40:00|2131.06|2131.06|2131.57|2131.57|2131.77|2131.77|2130.32|2130.32|0
1624005900000|2021-06-18 08:45:00|2131.47|2131.47|2131.69|2131.69|2132.17|2132.17|2131.35|2131.35|0
1624006200000|2021-06-18 08:50:00|2131.65|2131.65|2130.63|2130.63|2131.74|2131.74|2130.62|2130.62|0
1624006500000|2021-06-18 08:55:00|2130.54|2130.54|2130.65|2130.65|2131.67|2131.67|2130.37|2130.37|0
1624006800000|2021-06-18 09:00:00|2130.57|2130.57|2129.31|2129.31|2131|2131|2129.28|2129.28|0
1624007100000|2021-06-18 09:05:00|2129.29|2129.29|2130.57|2130.57|2130.97|2130.97|2129.26|2129.26|0
1624007700000|2021-06-18 09:15:00|2130.7|2130.7|2131.69|2131.69|2132.95|2132.95|2130.34|2130.34|0
1624008000000|2021-06-18 09:20:00|2131.71|2131.71|2131.04|2131.04|2131.95|2131.95|2130.79|2130.79|0
1624008300000|2021-06-18 09:25:00|2130.91|2130.91|2132.08|2132.08|2132.59|2132.59|2130.91|2130.91|0
1624008600000|2021-06-18 09:30:00|2132.01|2132.01|2131.17|2131.17|2133.07|2133.07|2131.06|2131.06|0
1624008900000|2021-06-18 09:35:00|2131.14|2131.14|2130.43|2130.43|2131.39|2131.39|2130.43|2130.43|0
1624009200000|2021-06-18 09:40:00|2130.53|2130.53|2132.6|2132.6|2132.6|2132.6|2130.53|2130.53|0
1624009500000|2021-06-18 09:45:00|2132.8|2132.8|2133.35|2133.35|2133.35|2133.35|2132.3|2132.3|0
1624009800000|2021-06-18 09:50:00|2133.59|2133.59|2135.17|2135.17|2138.23|2138.23|2133.54|2133.54|0
1624010100000|2021-06-18 09:55:00|2135.02|2135.02|2133.34|2133.34|2135.3|2135.3|2131.98|2131.98|0
1624010400000|2021-06-18 10:00:00|2133.02|2133.02|2134.1|2134.1|2134.58|2134.58|2131.85|2131.85|0
1624010700000|2021-06-18 10:05:00|2133.77|2133.77|2132.74|2132.74|2133.77|2133.77|2131.54|2131.54|0
1624011000000|2021-06-18 10:10:00|2132.84|2132.84|2132.24|2132.24|2133.73|2133.73|2131.93|2131.93|0
1624011300000|2021-06-18 10:15:00|2132.16|2132.16|2133.17|2133.17|2133.17|2133.17|2131.08|2131.08|0
1624011600000|2021-06-18 10:20:00|2133.23|2133.23|2133.55|2133.55|2133.88|2133.88|2132.82|2132.82|0
1624011900000|2021-06-18 10:25:00|2133.85|2133.85|2134.71|2134.71|2134.71|2134.71|2133.85|2133.85|0
1624012200000|2021-06-18 10:30:00|2134.68|2134.68|2132.46|2132.46|2134.68|2134.68|2132.42|2132.42|0
1624012500000|2021-06-18 10:35:00|2132.71|2132.71|2133.57|2133.57|2133.57|2133.57|2132.45|2132.45|0
1624012800000|2021-06-18 10:40:00|2133.48|2133.48|2133.66|2133.66|2133.66|2133.66|2133.39|2133.39|0
1624013100000|2021-06-18 10:45:00|2133.77|2133.77|2134.92|2134.92|2134.92|2134.92|2133.15|2133.15|0
1624013400000|2021-06-18 10:50:00|2134.98|2134.98|2134.44|2134.44|2135.57|2135.57|2134.22|2134.22|0
1624013700000|2021-06-18 10:55:00|2134.48|2134.48|2133.14|2133.14|2134.78|2134.78|2133.14|2133.14|0
1624014000000|2021-06-18 11:00:00|2133.06|2133.06|2130.66|2130.66|2133.06|2133.06|2130.66|2130.66|0
1624014300000|2021-06-18 11:05:00|2130.59|2130.59|2131.59|2131.59|2132.54|2132.54|2130.4|2130.4|0
1624014600000|2021-06-18 11:10:00|2131.33|2131.33|2130.59|2130.59|2131.33|2131.33|2130.37|2130.37|0
1624014900000|2021-06-18 11:15:00|2130.56|2130.56|2130.95|2130.95|2130.95|2130.95|2130.47|2130.47|0
1624015200000|2021-06-18 11:20:00|2130.84|2130.84|2131.08|2131.08|2131.37|2131.37|2130.27|2130.27|0
1624015500000|2021-06-18 11:25:00|2131.04|2131.04|2130.77|2130.77|2131.14|2131.14|2130.11|2130.11|0
1624015800000|2021-06-18 11:30:00|2130.85|2130.85|2132.64|2132.64|2132.85|2132.85|2130.62|2130.62|0
1624016100000|2021-06-18 11:35:00|2132.59|2132.59|2133.98|2133.98|2133.98|2133.98|2132.19|2132.19|0
1624016400000|2021-06-18 11:40:00|2134.03|2134.03|2133.98|2133.98|2134.59|2134.59|2133.72|2133.72|0
1624016700000|2021-06-18 11:45:00|2134.02|2134.02|2133.64|2133.64|2134.37|2134.37|2133.56|2133.56|0
1624017000000|2021-06-18 11:50:00|2133.56|2133.56|2133.16|2133.16|2133.72|2133.72|2132.89|2132.89|0
1624017300000|2021-06-18 11:55:00|2133.43|2133.43|2134.61|2134.61|2134.8|2134.8|2133.43|2133.43|0
1624017600000|2021-06-18 12:00:00|2134.59|2134.59|2133.19|2133.19|2135|2135|2132.95|2132.95|0
1624017900000|2021-06-18 12:05:00|2133.17|2133.17|2132.14|2132.14|2133.17|2133.17|2131.59|2131.59|0
1624018200000|2021-06-18 12:10:00|2132.25|2132.25|2131.34|2131.34|2132.34|2132.34|2130.75|2130.75|0
1624018500000|2021-06-18 12:15:00|2131.3|2131.3|2130.03|2130.03|2131.49|2131.49|2130.03|2130.03|0
1624018800000|2021-06-18 12:20:00|2130.01|2130.01|2128.02|2128.02|2130.06|2130.06|2127.97|2127.97|0
1624019100000|2021-06-18 12:25:00|2127.78|2127.78|2127.32|2127.32|2127.78|2127.78|2126.65|2126.65|0
1624019400000|2021-06-18 12:30:00|2127.2|2127.2|2127.47|2127.47|2127.47|2127.47|2125.31|2125.31|0
1624019700000|2021-06-18 12:35:00|2127.5|2127.5|2127.74|2127.74|2128.53|2128.53|2127.5|2127.5|0
1624020000000|2021-06-18 12:40:00|2127.64|2127.64|2125.79|2125.79|2127.64|2127.64|2125.79|2125.79|0
1624020300000|2021-06-18 12:45:00|2125.82|2125.82|2127.62|2127.62|2127.62|2127.62|2125.82|2125.82|0
1624020600000|2021-06-18 12:50:00|2127.56|2127.56|2126.55|2126.55|2127.73|2127.73|2125.87|2125.87|0
1624020900000|2021-06-18 12:55:00|2126.46|2126.46|2125.81|2125.81|2126.67|2126.67|2125.57|2125.57|0
1624021200000|2021-06-18 13:00:00|2125.75|2125.75|2124.17|2124.17|2126.7|2126.7|2124.17|2124.17|0
1624021500000|2021-06-18 13:05:00|2124.2|2124.2|2124.1|2124.1|2124.24|2124.24|2123.23|2123.23|0
1624021800000|2021-06-18 13:10:00|2124.2|2124.2|2125.56|2125.56|2126.12|2126.12|2124.03|2124.03|0
1624022100000|2021-06-18 13:15:00|2125.63|2125.63|2125.68|2125.68|2126.13|2126.13|2125.57|2125.57|0
1624022400000|2021-06-18 13:20:00|2125.51|2125.51|2125.59|2125.59|2125.63|2125.63|2124.98|2124.98|0
1624022700000|2021-06-18 13:25:00|2125.7|2125.7|2125.61|2125.61|2126|2126|2125.39|2125.39|0
1624023000000|2021-06-18 13:30:00|2125.71|2125.71|2126.44|2126.44|2128.25|2128.25|2124.27|2124.27|0
1624023300000|2021-06-18 13:35:00|2126.42|2126.42|2126.18|2126.18|2126.52|2126.52|2123.16|2123.16|0
1624023600000|2021-06-18 13:40:00|2126.24|2126.24|2127.17|2127.17|2127.99|2127.99|2125.81|2125.81|0
1624023900000|2021-06-18 13:45:00|2127.19|2127.19|2127.52|2127.52|2127.66|2127.66|2125.47|2125.47|0
1624024200000|2021-06-18 13:50:00|2127.42|2127.42|2124.95|2124.95|2127.45|2127.45|2124.01|2124.01|0
1624024500000|2021-06-18 13:55:00|2124.85|2124.85|2125.27|2125.27|2126.73|2126.73|2124.85|2124.85|0
1624024800000|2021-06-18 14:00:00|2125.36|2125.36|2123.53|2123.53|2125.92|2125.92|2122.76|2122.76|0
1624025100000|2021-06-18 14:05:00|2123.44|2123.44|2124.19|2124.19|2124.21|2124.21|2122.13|2122.13|0
1624025400000|2021-06-18 14:10:00|2124.1|2124.1|2122.65|2122.65|2124.14|2124.14|2122.3|2122.3|0
1624025700000|2021-06-18 14:15:00|2122.75|2122.75|2120.98|2120.98|2122.75|2122.75|2120.92|2120.92|0
1624026000000|2021-06-18 14:20:00|2121.16|2121.16|2120.59|2120.59|2121.86|2121.86|2120.59|2120.59|0
1624026300000|2021-06-18 14:25:00|2120.65|2120.65|2121.3|2121.3|2121.3|2121.3|2119.71|2119.71|0
1624026600000|2021-06-18 14:30:00|2121.24|2121.24|2121.79|2121.79|2121.79|2121.79|2119.13|2119.13|0
1624026900000|2021-06-18 14:35:00|2121.7|2121.7|2120.94|2120.94|2121.94|2121.94|2120.23|2120.23|0
1624027200000|2021-06-18 14:40:00|2120.97|2120.97|2122.22|2122.22|2122.27|2122.27|2120.53|2120.53|0
1624027500000|2021-06-18 14:45:00|2122.37|2122.37|2121.76|2121.76|2122.67|2122.67|2121.28|2121.28|0
1624027800000|2021-06-18 14:50:00|2121.78|2121.78|2121.83|2121.83|2122.02|2122.02|2120.7|2120.7|0
1624028100000|2021-06-18 14:55:00|2121.99|2121.99|2122.02|2122.02|2122.51|2122.51|2121.54|2121.54|0
1624028400000|2021-06-18 15:00:00|2121.93|2121.93|2121.87|2121.87|2122.15|2122.15|2119.49|2119.49|0
1624028700000|2021-06-18 15:05:00|2121.89|2121.89|2123.83|2123.83|2124.15|2124.15|2121.65|2121.65|0
1624029000000|2021-06-18 15:10:00|2123.94|2123.94|2122.92|2122.92|2124.72|2124.72|2122.47|2122.47|0
1624029300000|2021-06-18 15:15:00|2122.83|2122.83|2122.3|2122.3|2122.98|2122.98|2121.81|2121.81|0
1624029600000|2021-06-18 15:20:00|2122.27|2122.27|2119.97|2119.97|2122.27|2122.27|2119.94|2119.94|0
1624029900000|2021-06-18 15:25:00|2120.08|2120.08|2120.76|2120.76|2121.11|2121.11|2119.69|2119.69|0
1624259700000|2021-06-21 07:15:00|2117.73|2117.73|2117.38|2117.38|2118.54|2118.54|2116|2116|0
1624260000000|2021-06-21 07:20:00|2117.29|2117.29|2116.41|2116.41|2117.45|2117.45|2115.44|2115.44|0
1624260300000|2021-06-21 07:25:00|2116.5|2116.5|2115.59|2115.59|2116.64|2116.64|2114.87|2114.87|0
1624260600000|2021-06-21 07:30:00|2115.51|2115.51|2115.11|2115.11|2115.71|2115.71|2113.78|2113.78|0
1624260900000|2021-06-21 07:35:00|2115.05|2115.05|2116.42|2116.42|2116.5|2116.5|2112.75|2112.75|0
1624261200000|2021-06-21 07:40:00|2117.2|2117.2|2122.2|2122.2|2122.2|2122.2|2117.2|2117.2|0
1624261500000|2021-06-21 07:45:00|2122.17|2122.17|2125.65|2125.65|2125.92|2125.92|2122.17|2122.17|0
1624261800000|2021-06-21 07:50:00|2125.67|2125.67|2130.7|2130.7|2130.76|2130.76|2125.62|2125.62|0
1624262100000|2021-06-21 07:55:00|2130.79|2130.79|2131.87|2131.87|2133.15|2133.15|2130.79|2130.79|0
1624262400000|2021-06-21 08:00:00|2131.61|2131.61|2126.13|2126.13|2131.61|2131.61|2125.81|2125.81|0
1624262700000|2021-06-21 08:05:00|2126.18|2126.18|2121.36|2121.36|2126.18|2126.18|2121.36|2121.36|0
1624263000000|2021-06-21 08:10:00|2121.45|2121.45|2120.47|2120.47|2121.75|2121.75|2120.19|2120.19|0
1624263300000|2021-06-21 08:15:00|2120.37|2120.37|2121.29|2121.29|2121.72|2121.72|2120.37|2120.37|0
1624263600000|2021-06-21 08:20:00|2121.33|2121.33|2123.64|2123.64|2124.21|2124.21|2121.19|2121.19|0
1624263900000|2021-06-21 08:25:00|2123.66|2123.66|2121.98|2121.98|2123.9|2123.9|2121.96|2121.96|0
1624264200000|2021-06-21 08:30:00|2121.95|2121.95|2123.7|2123.7|2124.6|2124.6|2121.95|2121.95|0
1624264500000|2021-06-21 08:35:00|2123.64|2123.64|2121.72|2121.72|2123.7|2123.7|2121.61|2121.61|0
1624264800000|2021-06-21 08:40:00|2122.07|2122.07|2121.77|2121.77|2123.19|2123.19|2121.77|2121.77|0
1624265100000|2021-06-21 08:45:00|2121.66|2121.66|2122.71|2122.71|2122.78|2122.78|2121.38|2121.38|0
1624265400000|2021-06-21 08:50:00|2122.8|2122.8|2121.72|2121.72|2122.87|2122.87|2121.45|2121.45|0
1624265700000|2021-06-21 08:55:00|2121.83|2121.83|2120.97|2120.97|2122.24|2122.24|2120.58|2120.58|0
1624266000000|2021-06-21 09:00:00|2120.95|2120.95|2121.88|2121.88|2121.88|2121.88|2120.36|2120.36|0
1624266300000|2021-06-21 09:05:00|2121.91|2121.91|2120.32|2120.32|2122.41|2122.41|2120.27|2120.27|0
1624266600000|2021-06-21 09:10:00|2120.36|2120.36|2120.5|2120.5|2120.91|2120.91|2119.33|2119.33|0
1624266900000|2021-06-21 09:15:00|2120.42|2120.42|2121.49|2121.49|2122.01|2122.01|2120.4|2120.4|0
1624267200000|2021-06-21 09:20:00|2121.52|2121.52|2120.62|2120.62|2121.94|2121.94|2119.96|2119.96|0
1624267500000|2021-06-21 09:25:00|2120.67|2120.67|2121.17|2121.17|2121.82|2121.82|2120.67|2120.67|0
1624267800000|2021-06-21 09:30:00|2120.82|2120.82|2119.35|2119.35|2120.93|2120.93|2118.73|2118.73|0
1624268100000|2021-06-21 09:35:00|2119.26|2119.26|2115.68|2115.68|2119.26|2119.26|2115|2115|0
1624268400000|2021-06-21 09:40:00|2115.65|2115.65|2115.81|2115.81|2116.06|2116.06|2115.28|2115.28|0
1624268700000|2021-06-21 09:45:00|2115.78|2115.78|2116.87|2116.87|2116.93|2116.93|2115.53|2115.53|0
1624269000000|2021-06-21 09:50:00|2116.98|2116.98|2117.03|2117.03|2117.42|2117.42|2116.52|2116.52|0
1624269300000|2021-06-21 09:55:00|2116.98|2116.98|2117.41|2117.41|2117.73|2117.73|2116.91|2116.91|0
1624269600000|2021-06-21 10:00:00|2117.73|2117.73|2119.23|2119.23|2119.6|2119.6|2117.7|2117.7|0
1624269900000|2021-06-21 10:05:00|2119.15|2119.15|2120.17|2120.17|2120.38|2120.38|2119.11|2119.11|0
1624270200000|2021-06-21 10:10:00|2120.25|2120.25|2119.88|2119.88|2120.54|2120.54|2119.7|2119.7|0
1624270500000|2021-06-21 10:15:00|2119.86|2119.86|2119.78|2119.78|2120.58|2120.58|2119.78|2119.78|0
1624270800000|2021-06-21 10:20:00|2119.95|2119.95|2120.04|2120.04|2120.53|2120.53|2119.87|2119.87|0
1624271100000|2021-06-21 10:25:00|2120.02|2120.02|2119.03|2119.03|2120.16|2120.16|2118.91|2118.91|0
1624271400000|2021-06-21 10:30:00|2118.94|2118.94|2117.95|2117.95|2119.15|2119.15|2117.77|2117.77|0
1624271700000|2021-06-21 10:35:00|2118.12|2118.12|2118.43|2118.43|2118.99|2118.99|2117.86|2117.86|0
1624272000000|2021-06-21 10:40:00|2118.4|2118.4|2118.16|2118.16|2118.52|2118.52|2118.06|2118.06|0
1624272300000|2021-06-21 10:45:00|2118.24|2118.24|2117.38|2117.38|2118.37|2118.37|2116.85|2116.85|0
1624272600000|2021-06-21 10:50:00|2117.35|2117.35|2117.17|2117.17|2117.47|2117.47|2116.88|2116.88|0
1624272900000|2021-06-21 10:55:00|2117.14|2117.14|2116.91|2116.91|2117.16|2117.16|2116.37|2116.37|0
1624273200000|2021-06-21 11:00:00|2117.26|2117.26|2117.5|2117.5|2117.74|2117.74|2117.13|2117.13|0
1624273500000|2021-06-21 11:05:00|2117.47|2117.47|2117.36|2117.36|2118.13|2118.13|2117.22|2117.22|0
1624273800000|2021-06-21 11:10:00|2117.27|2117.27|2114.75|2114.75|2117.29|2117.29|2114.75|2114.75|0
1624274100000|2021-06-21 11:15:00|2114.73|2114.73|2114.66|2114.66|2115.33|2115.33|2114.66|2114.66|0
1624274400000|2021-06-21 11:20:00|2114.6|2114.6|2112.64|2112.64|2114.65|2114.65|2112.19|2112.19|0
1624274700000|2021-06-21 11:25:00|2112.66|2112.66|2112.78|2112.78|2112.89|2112.89|2112.14|2112.14|0
1624275000000|2021-06-21 11:30:00|2112.61|2112.61|2113.52|2113.52|2114.14|2114.14|2112.61|2112.61|0
1624275300000|2021-06-21 11:35:00|2113.35|2113.35|2113.34|2113.34|2113.82|2113.82|2112.6|2112.6|0
1624275600000|2021-06-21 11:40:00|2113.53|2113.53|2112.98|2112.98|2113.98|2113.98|2112.89|2112.89|0
1624275900000|2021-06-21 11:45:00|2113|2113|2114.22|2114.22|2114.65|2114.65|2112.89|2112.89|0
1624276200000|2021-06-21 11:50:00|2114.28|2114.28|2115.54|2115.54|2116|2116|2114.15|2114.15|0
1624276500000|2021-06-21 11:55:00|2115.57|2115.57|2115.83|2115.83|2115.86|2115.86|2115.24|2115.24|0
1624276800000|2021-06-21 12:00:00|2115.86|2115.86|2117.5|2117.5|2117.7|2117.7|2115.86|2115.86|0
1624277100000|2021-06-21 12:05:00|2117.49|2117.49|2118.67|2118.67|2118.88|2118.88|2117.41|2117.41|0
1624277400000|2021-06-21 12:10:00|2118.77|2118.77|2118.11|2118.11|2119.03|2119.03|2118.04|2118.04|0
1624277700000|2021-06-21 12:15:00|2118.04|2118.04|2118.34|2118.34|2118.95|2118.95|2117.99|2117.99|0
1624278000000|2021-06-21 12:20:00|2118.51|2118.51|2115.97|2115.97|2118.56|2118.56|2115.97|2115.97|0
1624278300000|2021-06-21 12:25:00|2115.91|2115.91|2115.91|2115.91|2116.03|2116.03|2114.6|2114.6|0
1624278600000|2021-06-21 12:30:00|2115.96|2115.96|2117.56|2117.56|2117.56|2117.56|2115.86|2115.86|0
1624278900000|2021-06-21 12:35:00|2117.64|2117.64|2117.18|2117.18|2118.08|2118.08|2117.15|2117.15|0
1624279200000|2021-06-21 12:40:00|2117.01|2117.01|2116.37|2116.37|2117.01|2117.01|2116.02|2116.02|0
1624279500000|2021-06-21 12:45:00|2116.27|2116.27|2116.28|2116.28|2116.94|2116.94|2115.88|2115.88|0
1624279800000|2021-06-21 12:50:00|2116.02|2116.02|2116.32|2116.32|2116.43|2116.43|2115.92|2115.92|0
1624280100000|2021-06-21 12:55:00|2116.34|2116.34|2115.77|2115.77|2116.34|2116.34|2115.64|2115.64|0
1624280400000|2021-06-21 13:00:00|2115.73|2115.73|2115.04|2115.04|2115.88|2115.88|2114.97|2114.97|0
1624280700000|2021-06-21 13:05:00|2114.93|2114.93|2114.02|2114.02|2115.3|2115.3|2113.61|2113.61|0
1624281000000|2021-06-21 13:10:00|2114.37|2114.37|2115.18|2115.18|2116.24|2116.24|2114.37|2114.37|0
1624281300000|2021-06-21 13:15:00|2115.07|2115.07|2116.18|2116.18|2116.21|2116.21|2114.48|2114.48|0
1624281600000|2021-06-21 13:20:00|2116.21|2116.21|2116.92|2116.92|2116.92|2116.92|2115.9|2115.9|0
1624281900000|2021-06-21 13:25:00|2116.89|2116.89|2116.32|2116.32|2117.13|2117.13|2116.14|2116.14|0
1624282200000|2021-06-21 13:30:00|2116.23|2116.23|2110.44|2110.44|2117.36|2117.36|2110.22|2110.22|0
1624282500000|2021-06-21 13:35:00|2110.53|2110.53|2106.12|2106.12|2110.81|2110.81|2105.15|2105.15|0
1624282800000|2021-06-21 13:40:00|2106.28|2106.28|2109.16|2109.16|2109.17|2109.17|2106.19|2106.19|0
1624283100000|2021-06-21 13:45:00|2109.23|2109.23|2109.99|2109.99|2110.48|2110.48|2108.26|2108.26|0
1624283400000|2021-06-21 13:50:00|2109.81|2109.81|2110.25|2110.25|2110.32|2110.32|2107.92|2107.92|0
1624283700000|2021-06-21 13:55:00|2110.31|2110.31|2113.57|2113.57|2113.89|2113.89|2110.31|2110.31|0
1624284000000|2021-06-21 14:00:00|2113.75|2113.75|2113.87|2113.87|2114.68|2114.68|2113.51|2113.51|0
1624284300000|2021-06-21 14:05:00|2113.93|2113.93|2118.52|2118.52|2118.52|2118.52|2113.93|2113.93|0
1624284600000|2021-06-21 14:10:00|2118.57|2118.57|2114.09|2114.09|2118.94|2118.94|2113.93|2113.93|0
1624284900000|2021-06-21 14:15:00|2114.29|2114.29|2112.97|2112.97|2116.1|2116.1|2112.88|2112.88|0
1624285200000|2021-06-21 14:20:00|2113.02|2113.02|2111.66|2111.66|2113.02|2113.02|2111.24|2111.24|0
1624285500000|2021-06-21 14:25:00|2111.71|2111.71|2111.83|2111.83|2112.01|2112.01|2110.49|2110.49|0
1624285800000|2021-06-21 14:30:00|2111.87|2111.87|2116.64|2116.64|2116.64|2116.64|2111.87|2111.87|0
1624286100000|2021-06-21 14:35:00|2116.69|2116.69|2120.75|2120.75|2121.03|2121.03|2116.6|2116.6|0
1624286400000|2021-06-21 14:40:00|2121.06|2121.06|2120.73|2120.73|2121.49|2121.49|2119.54|2119.54|0
1624286700000|2021-06-21 14:45:00|2120.64|2120.64|2120.9|2120.9|2122.22|2122.22|2120.27|2120.27|0
1624287000000|2021-06-21 14:50:00|2120.85|2120.85|2121.29|2121.29|2122.55|2122.55|2120.73|2120.73|0
1624287300000|2021-06-21 14:55:00|2121.26|2121.26|2120.35|2120.35|2122.19|2122.19|2120.32|2120.32|0
1624287600000|2021-06-21 15:00:00|2120.41|2120.41|2122.35|2122.35|2122.5|2122.5|2120.38|2120.38|0
1624287900000|2021-06-21 15:05:00|2122.53|2122.53|2124.56|2124.56|2125.14|2125.14|2121.77|2121.77|0
1624288200000|2021-06-21 15:10:00|2124.46|2124.46|2123.1|2123.1|2124.81|2124.81|2123.1|2123.1|0
1624288500000|2021-06-21 15:15:00|2123.19|2123.19|2123.09|2123.09|2123.77|2123.77|2122.5|2122.5|0
1624288800000|2021-06-21 15:20:00|2123.35|2123.35|2122.24|2122.24|2123.39|2123.39|2121.95|2121.95|0
1624289100000|2021-06-21 15:25:00|2122.15|2122.15|2123.54|2123.54|2123.93|2123.93|2122.15|2122.15|0
1624346100000|2021-06-22 07:15:00|2099.76|2099.76|2099.91|2099.91|2101.43|2101.43|2097.62|2097.62|0
1624346400000|2021-06-22 07:20:00|2100.12|2100.12|2104|2104|2104|2104|2098.85|2098.85|0
1624346700000|2021-06-22 07:25:00|2104.18|2104.18|2105.62|2105.62|2105.74|2105.74|2103.69|2103.69|0
1624347000000|2021-06-22 07:30:00|2105.79|2105.79|2106.97|2106.97|2109.74|2109.74|2105.79|2105.79|0
1624347300000|2021-06-22 07:35:00|2107.24|2107.24|2106.31|2106.31|2107.27|2107.27|2104.78|2104.78|0
1624347600000|2021-06-22 07:40:00|2106.36|2106.36|2105.45|2105.45|2107.54|2107.54|2105.4|2105.4|0
1624347900000|2021-06-22 07:45:00|2105.48|2105.48|2105.13|2105.13|2105.48|2105.48|2102.29|2102.29|0
1624348200000|2021-06-22 07:50:00|2105.09|2105.09|2103.46|2103.46|2105.09|2105.09|2103.46|2103.46|0
1624348500000|2021-06-22 07:55:00|2103.52|2103.52|2103.78|2103.78|2103.89|2103.89|2101.31|2101.31|0
1624348800000|2021-06-22 08:00:00|2103.68|2103.68|2106.85|2106.85|2107.04|2107.04|2103.2|2103.2|0
1624349100000|2021-06-22 08:05:00|2107.39|2107.39|2105.28|2105.28|2107.96|2107.96|2105.28|2105.28|0
1624349400000|2021-06-22 08:10:00|2105.18|2105.18|2104.67|2104.67|2105.23|2105.23|2104.34|2104.34|0
1624349700000|2021-06-22 08:15:00|2104.51|2104.51|2108.92|2108.92|2108.92|2108.92|2104.33|2104.33|0
1624350000000|2021-06-22 08:20:00|2109.01|2109.01|2109.45|2109.45|2110.52|2110.52|2108.7|2108.7|0
1624350300000|2021-06-22 08:25:00|2109.62|2109.62|2108.94|2108.94|2110.23|2110.23|2108.64|2108.64|0
1624350600000|2021-06-22 08:30:00|2109|2109|2109.66|2109.66|2110.3|2110.3|2108.2|2108.2|0
1624350900000|2021-06-22 08:35:00|2109.48|2109.48|2108.31|2108.31|2109.48|2109.48|2108.31|2108.31|0
1624351200000|2021-06-22 08:40:00|2108.26|2108.26|2108.01|2108.01|2108.26|2108.26|2107.5|2107.5|0
1624351500000|2021-06-22 08:45:00|2107.92|2107.92|2108.15|2108.15|2108.33|2108.33|2106.93|2106.93|0
1624351800000|2021-06-22 08:50:00|2108.18|2108.18|2107.58|2107.58|2108.21|2108.21|2107.27|2107.27|0
1624352100000|2021-06-22 08:55:00|2107.7|2107.7|2105.72|2105.72|2107.89|2107.89|2105.62|2105.62|0
1624352400000|2021-06-22 09:00:00|2105.64|2105.64|2106.05|2106.05|2107.28|2107.28|2105.64|2105.64|0
1624352700000|2021-06-22 09:05:00|2106.02|2106.02|2104.97|2104.97|2106.2|2106.2|2104.55|2104.55|0
1624353000000|2021-06-22 09:10:00|2104.79|2104.79|2104.69|2104.69|2105.07|2105.07|2104.53|2104.53|0
1624353300000|2021-06-22 09:15:00|2104.87|2104.87|2108.36|2108.36|2108.68|2108.68|2104.61|2104.61|0
1624353600000|2021-06-22 09:20:00|2108.47|2108.47|2108.43|2108.43|2108.78|2108.78|2106.58|2106.58|0
1624353900000|2021-06-22 09:25:00|2108.52|2108.52|2108.83|2108.83|2108.99|2108.99|2107.41|2107.41|0
1624354200000|2021-06-22 09:30:00|2108.88|2108.88|2108.32|2108.32|2110.04|2110.04|2107.97|2107.97|0
1624354500000|2021-06-22 09:35:00|2108.38|2108.38|2107.32|2107.32|2109.18|2109.18|2107.32|2107.32|0
1624354800000|2021-06-22 09:40:00|2107.14|2107.14|2108.13|2108.13|2108.13|2108.13|2106.74|2106.74|0
1624355100000|2021-06-22 09:45:00|2108.25|2108.25|2111.34|2111.34|2111.43|2111.43|2108.25|2108.25|0
1624355400000|2021-06-22 09:50:00|2111.47|2111.47|2111.93|2111.93|2112.19|2112.19|2110.84|2110.84|0
1624355700000|2021-06-22 09:55:00|2112.01|2112.01|2111.25|2111.25|2112.01|2112.01|2111.14|2111.14|0
1624356000000|2021-06-22 10:00:00|2111.3|2111.3|2114.31|2114.31|2114.31|2114.31|2111.2|2111.2|0
1624356300000|2021-06-22 10:05:00|2114.39|2114.39|2116.56|2116.56|2116.56|2116.56|2114.17|2114.17|0
1624356600000|2021-06-22 10:10:00|2116.62|2116.62|2116.77|2116.77|2117.22|2117.22|2116.37|2116.37|0
1624356900000|2021-06-22 10:15:00|2116.8|2116.8|2115.87|2115.87|2117.36|2117.36|2115.87|2115.87|0
1624357200000|2021-06-22 10:20:00|2115.84|2115.84|2115.9|2115.9|2116.95|2116.95|2115.72|2115.72|0
1624357500000|2021-06-22 10:25:00|2115.82|2115.82|2115.49|2115.49|2116.09|2116.09|2115.43|2115.43|0
1624357800000|2021-06-22 10:30:00|2115.68|2115.68|2114.42|2114.42|2115.85|2115.85|2114.26|2114.26|0
1624358100000|2021-06-22 10:35:00|2114.6|2114.6|2114.95|2114.95|2115.19|2115.19|2114.6|2114.6|0
1624358400000|2021-06-22 10:40:00|2114.89|2114.89|2114.93|2114.93|2115.31|2115.31|2113.83|2113.83|0
1624358700000|2021-06-22 10:45:00|2114.84|2114.84|2113.98|2113.98|2115.21|2115.21|2113.98|2113.98|0
1624359000000|2021-06-22 10:50:00|2114.04|2114.04|2113.87|2113.87|2114.04|2114.04|2113.45|2113.45|0
1624359300000|2021-06-22 10:55:00|2113.83|2113.83|2115.11|2115.11|2115.11|2115.11|2113.28|2113.28|0
1624359600000|2021-06-22 11:00:00|2115.21|2115.21|2114.59|2114.59|2115.35|2115.35|2114.32|2114.32|0
1624359900000|2021-06-22 11:05:00|2114.69|2114.69|2114.99|2114.99|2115.06|2115.06|2114.56|2114.56|0
1624360200000|2021-06-22 11:10:00|2115.25|2115.25|2115.56|2115.56|2116.04|2116.04|2114.95|2114.95|0
1624360500000|2021-06-22 11:15:00|2115.53|2115.53|2118.57|2118.57|2118.57|2118.57|2115.53|2115.53|0
1624360800000|2021-06-22 11:20:00|2118.67|2118.67|2118.35|2118.35|2118.83|2118.83|2118.18|2118.18|0
1624361100000|2021-06-22 11:25:00|2118.29|2118.29|2119.73|2119.73|2120.25|2120.25|2118.24|2118.24|0
1624361400000|2021-06-22 11:30:00|2119.81|2119.81|2118.92|2118.92|2120.21|2120.21|2117.8|2117.8|0
1624361700000|2021-06-22 11:35:00|2118.84|2118.84|2119.87|2119.87|2119.96|2119.96|2118.72|2118.72|0
1624362000000|2021-06-22 11:40:00|2119.61|2119.61|2120.85|2120.85|2121.26|2121.26|2119.61|2119.61|0
1624362300000|2021-06-22 11:45:00|2121.03|2121.03|2119.91|2119.91|2121.53|2121.53|2119.91|2119.91|0
1624362600000|2021-06-22 11:50:00|2119.72|2119.72|2120.3|2120.3|2120.46|2120.46|2119.59|2119.59|0
1624362900000|2021-06-22 11:55:00|2119.78|2119.78|2119.74|2119.74|2120.04|2120.04|2119.46|2119.46|0
1624363200000|2021-06-22 12:00:00|2119.8|2119.8|2119.98|2119.98|2120.15|2120.15|2119.61|2119.61|0
1624363500000|2021-06-22 12:05:00|2120.07|2120.07|2121.87|2121.87|2122.6|2122.6|2120.07|2120.07|0
1624363800000|2021-06-22 12:10:00|2121.83|2121.83|2120.59|2120.59|2121.83|2121.83|2120.59|2120.59|0
1624364100000|2021-06-22 12:15:00|2120.56|2120.56|2119.82|2119.82|2120.91|2120.91|2119.36|2119.36|0
1624364400000|2021-06-22 12:20:00|2119.3|2119.3|2119.68|2119.68|2120.34|2120.34|2119.11|2119.11|0
1624364700000|2021-06-22 12:25:00|2119.73|2119.73|2119.64|2119.64|2120.76|2120.76|2119.59|2119.59|0
1624365000000|2021-06-22 12:30:00|2119.55|2119.55|2119.8|2119.8|2120.21|2120.21|2119.38|2119.38|0
1624365300000|2021-06-22 12:35:00|2119.91|2119.91|2119.32|2119.32|2120.24|2120.24|2119.32|2119.32|0
1624365600000|2021-06-22 12:40:00|2119.41|2119.41|2119.33|2119.33|2119.55|2119.55|2119.02|2119.02|0
1624365900000|2021-06-22 12:45:00|2119.3|2119.3|2119.75|2119.75|2119.77|2119.77|2119.05|2119.05|0
1624366200000|2021-06-22 12:50:00|2119.84|2119.84|2119.4|2119.4|2119.84|2119.84|2118.75|2118.75|0
1624366500000|2021-06-22 12:55:00|2119.35|2119.35|2120.89|2120.89|2121.01|2121.01|2119.16|2119.16|0
1624366800000|2021-06-22 13:00:00|2121.06|2121.06|2122.98|2122.98|2123.68|2123.68|2120.97|2120.97|0
1624367100000|2021-06-22 13:05:00|2122.46|2122.46|2122.54|2122.54|2123.17|2123.17|2121.94|2121.94|0
1624367400000|2021-06-22 13:10:00|2122.63|2122.63|2122.89|2122.89|2122.98|2122.98|2121.75|2121.75|0
1624367700000|2021-06-22 13:15:00|2123.01|2123.01|2122.88|2122.88|2123.71|2123.71|2122.74|2122.74|0
1624368000000|2021-06-22 13:20:00|2122.94|2122.94|2122.48|2122.48|2122.98|2122.98|2122.04|2122.04|0
1624368300000|2021-06-22 13:25:00|2122.58|2122.58|2122.61|2122.61|2123.24|2123.24|2121.95|2121.95|0
1624368600000|2021-06-22 13:30:00|2122.64|2122.64|2125.79|2125.79|2126.02|2126.02|2120.88|2120.88|0
1624368900000|2021-06-22 13:35:00|2125.81|2125.81|2128.11|2128.11|2130.47|2130.47|2125.81|2125.81|0
1624369200000|2021-06-22 13:40:00|2128.06|2128.06|2124.21|2124.21|2128.1|2128.1|2124.21|2124.21|0
1624369500000|2021-06-22 13:45:00|2124.1|2124.1|2127.32|2127.32|2128.08|2128.08|2123.75|2123.75|0
1624369800000|2021-06-22 13:50:00|2127.49|2127.49|2126.61|2126.61|2127.59|2127.59|2125.92|2125.92|0
1624370100000|2021-06-22 13:55:00|2126.58|2126.58|2127.33|2127.33|2127.93|2127.93|2126.58|2126.58|0
1624370400000|2021-06-22 14:00:00|2127.45|2127.45|2126.86|2126.86|2127.63|2127.63|2126.83|2126.83|0
1624370700000|2021-06-22 14:05:00|2126.97|2126.97|2125.53|2125.53|2126.97|2126.97|2124.78|2124.78|0
1624371000000|2021-06-22 14:10:00|2125.79|2125.79|2127.18|2127.18|2127.18|2127.18|2125.38|2125.38|0
1624371300000|2021-06-22 14:15:00|2127.27|2127.27|2128.19|2128.19|2128.21|2128.21|2127.13|2127.13|0
1624371600000|2021-06-22 14:20:00|2128.45|2128.45|2126.58|2126.58|2128.49|2128.49|2126.25|2126.25|0
1624371900000|2021-06-22 14:25:00|2126.52|2126.52|2127.31|2127.31|2128.22|2128.22|2125.94|2125.94|0
1624372200000|2021-06-22 14:30:00|2127.36|2127.36|2127.97|2127.97|2128.46|2128.46|2126.93|2126.93|0
1624372500000|2021-06-22 14:35:00|2127.92|2127.92|2126.57|2126.57|2127.92|2127.92|2126.57|2126.57|0
1624372800000|2021-06-22 14:40:00|2126.48|2126.48|2125.87|2125.87|2126.87|2126.87|2125.43|2125.43|0
1624373100000|2021-06-22 14:45:00|2125.81|2125.81|2125.72|2125.72|2126.27|2126.27|2125.29|2125.29|0
1624373400000|2021-06-22 14:50:00|2125.7|2125.7|2125.29|2125.29|2125.72|2125.72|2125.12|2125.12|0
1624373700000|2021-06-22 14:55:00|2125.27|2125.27|2124.73|2124.73|2125.59|2125.59|2124.47|2124.47|0
1624374000000|2021-06-22 15:00:00|2124.83|2124.83|2125.99|2125.99|2125.99|2125.99|2124.76|2124.76|0
1624374300000|2021-06-22 15:05:00|2125.95|2125.95|2126.45|2126.45|2127.06|2127.06|2125.91|2125.91|0
1624374600000|2021-06-22 15:10:00|2126.39|2126.39|2125.2|2125.2|2126.4|2126.4|2125.2|2125.2|0
1624374900000|2021-06-22 15:15:00|2125.3|2125.3|2125.49|2125.49|2125.81|2125.81|2124.96|2124.96|0
1624375200000|2021-06-22 15:20:00|2125.44|2125.44|2128|2128|2128.21|2128.21|2125.4|2125.4|0
1624375500000|2021-06-22 15:25:00|2128.06|2128.06|2128.22|2128.22|2129.02|2129.02|2127.7|2127.7|0
1624432500000|2021-06-23 07:15:00|2131.72|2131.72|2130.47|2130.47|2131.72|2131.72|2130.11|2130.11|0
1624432800000|2021-06-23 07:20:00|2130.34|2130.34|2132.98|2132.98|2133.03|2133.03|2130.34|2130.34|0
1624433100000|2021-06-23 07:25:00|2133.16|2133.16|2128.28|2128.28|2133.25|2133.25|2128.28|2128.28|0
1624433400000|2021-06-23 07:30:00|2128.39|2128.39|2128.85|2128.85|2129.83|2129.83|2128.34|2128.34|0
1624433700000|2021-06-23 07:35:00|2128.5|2128.5|2126.49|2126.49|2128.85|2128.85|2126.46|2126.46|0
1624434000000|2021-06-23 07:40:00|2126.37|2126.37|2127.83|2127.83|2127.83|2127.83|2126.08|2126.08|0
1624434300000|2021-06-23 07:45:00|2127.89|2127.89|2128.65|2128.65|2128.66|2128.66|2126.88|2126.88|0
1624434600000|2021-06-23 07:50:00|2128.82|2128.82|2128.43|2128.43|2129.1|2129.1|2128.38|2128.38|0
1624434900000|2021-06-23 07:55:00|2128.41|2128.41|2126.06|2126.06|2128.55|2128.55|2126.06|2126.06|0
1624435200000|2021-06-23 08:00:00|2127.09|2127.09|2126.76|2126.76|2127.2|2127.2|2126.72|2126.72|0
1624435500000|2021-06-23 08:05:00|2127.03|2127.03|2129.14|2129.14|2129.21|2129.21|2126.96|2126.96|0
1624435800000|2021-06-23 08:10:00|2129.05|2129.05|2127.58|2127.58|2129.05|2129.05|2127.58|2127.58|0
1624436100000|2021-06-23 08:15:00|2127.64|2127.64|2125.8|2125.8|2127.64|2127.64|2125.8|2125.8|0
1624436400000|2021-06-23 08:20:00|2125.91|2125.91|2126.83|2126.83|2126.83|2126.83|2125.91|2125.91|0
1624436700000|2021-06-23 08:25:00|2127|2127|2127.12|2127.12|2127.4|2127.4|2126.97|2126.97|0
1624437000000|2021-06-23 08:30:00|2127.17|2127.17|2128.48|2128.48|2128.48|2128.48|2127.08|2127.08|0
1624437300000|2021-06-23 08:35:00|2128.31|2128.31|2129.25|2129.25|2129.5|2129.5|2128.25|2128.25|0
1624437600000|2021-06-23 08:40:00|2129.31|2129.31|2129.49|2129.49|2129.49|2129.49|2128.69|2128.69|0
1624437900000|2021-06-23 08:45:00|2129.52|2129.52|2128.93|2128.93|2129.89|2129.89|2128.91|2128.91|0
1624438200000|2021-06-23 08:50:00|2128.76|2128.76|2127.94|2127.94|2128.83|2128.83|2127.91|2127.91|0
1624438500000|2021-06-23 08:55:00|2128.12|2128.12|2127.97|2127.97|2128.12|2128.12|2127.42|2127.42|0
1624438800000|2021-06-23 09:00:00|2128.01|2128.01|2125.27|2125.27|2128.01|2128.01|2125.27|2125.27|0
1624439100000|2021-06-23 09:05:00|2125.2|2125.2|2124.54|2124.54|2125.37|2125.37|2124.36|2124.36|0
1624439400000|2021-06-23 09:10:00|2124.51|2124.51|2125.78|2125.78|2126.02|2126.02|2124.51|2124.51|0
1624439700000|2021-06-23 09:15:00|2125.76|2125.76|2125.11|2125.11|2126.21|2126.21|2125.11|2125.11|0
1624440000000|2021-06-23 09:20:00|2125.05|2125.05|2125.75|2125.75|2125.75|2125.75|2124.71|2124.71|0
1624440300000|2021-06-23 09:25:00|2125.65|2125.65|2124.85|2124.85|2125.82|2125.82|2124.11|2124.11|0
1624440600000|2021-06-23 09:30:00|2124.88|2124.88|2127.86|2127.86|2128.13|2128.13|2124.88|2124.88|0
1624440900000|2021-06-23 09:35:00|2127.93|2127.93|2129.71|2129.71|2129.97|2129.97|2127.93|2127.93|0
1624441200000|2021-06-23 09:40:00|2129.82|2129.82|2132.62|2132.62|2132.62|2132.62|2129.82|2129.82|0
1624441500000|2021-06-23 09:45:00|2132.71|2132.71|2132.44|2132.44|2132.87|2132.87|2131.6|2131.6|0
1624441800000|2021-06-23 09:50:00|2132.53|2132.53|2132.41|2132.41|2133.35|2133.35|2132.32|2132.32|0
1624442100000|2021-06-23 09:55:00|2132.31|2132.31|2132.07|2132.07|2132.68|2132.68|2132.03|2132.03|0
1624442400000|2021-06-23 10:00:00|2132.15|2132.15|2130.56|2130.56|2132.15|2132.15|2130.41|2130.41|0
1624442700000|2021-06-23 10:05:00|2130.79|2130.79|2131.12|2131.12|2131.38|2131.38|2130.71|2130.71|0
1624443000000|2021-06-23 10:10:00|2131.01|2131.01|2132.91|2132.91|2133.02|2133.02|2131.01|2131.01|0
1624443300000|2021-06-23 10:15:00|2132.96|2132.96|2133.77|2133.77|2134.27|2134.27|2132.96|2132.96|0
1624443600000|2021-06-23 10:20:00|2133.8|2133.8|2134.68|2134.68|2134.68|2134.68|2133.8|2133.8|0
1624443900000|2021-06-23 10:25:00|2134.66|2134.66|2135.21|2135.21|2135.27|2135.27|2134.57|2134.57|0
1624444200000|2021-06-23 10:30:00|2135.31|2135.31|2133.07|2133.07|2135.47|2135.47|2133.01|2133.01|0
1624444500000|2021-06-23 10:35:00|2132.9|2132.9|2131.72|2131.72|2133.13|2133.13|2131.66|2131.66|0
1624444800000|2021-06-23 10:40:00|2131.67|2131.67|2131.53|2131.53|2132.12|2132.12|2131.53|2131.53|0
1624445100000|2021-06-23 10:45:00|2131.42|2131.42|2132.07|2132.07|2132.1|2132.1|2131.18|2131.18|0
1624445400000|2021-06-23 10:50:00|2131.97|2131.97|2130.84|2130.84|2132.21|2132.21|2130.74|2130.74|0
1624445700000|2021-06-23 10:55:00|2130.75|2130.75|2131.59|2131.59|2131.59|2131.59|2130.08|2130.08|0
1624446000000|2021-06-23 11:00:00|2131.45|2131.45|2129.32|2129.32|2131.81|2131.81|2129.32|2129.32|0
1624446300000|2021-06-23 11:05:00|2129.3|2129.3|2129.04|2129.04|2129.33|2129.33|2128.72|2128.72|0
1624446600000|2021-06-23 11:10:00|2129.22|2129.22|2129.52|2129.52|2129.73|2129.73|2128.96|2128.96|0
1624446900000|2021-06-23 11:15:00|2129.49|2129.49|2129.82|2129.82|2130.07|2130.07|2129.12|2129.12|0
1624447200000|2021-06-23 11:20:00|2129.99|2129.99|2129.09|2129.09|2129.99|2129.99|2128.79|2128.79|0
1624447500000|2021-06-23 11:25:00|2129.12|2129.12|2129.13|2129.13|2129.13|2129.13|2128.59|2128.59|0
1624447800000|2021-06-23 11:30:00|2129.23|2129.23|2129.96|2129.96|2130.11|2130.11|2129.07|2129.07|0
1624448100000|2021-06-23 11:35:00|2130|2130|2130.34|2130.34|2130.34|2130.34|2129.88|2129.88|0
1624448400000|2021-06-23 11:40:00|2130.37|2130.37|2131.93|2131.93|2131.93|2131.93|2130.29|2130.29|0
1624448700000|2021-06-23 11:45:00|2131.89|2131.89|2132.79|2132.79|2132.79|2132.79|2131.74|2131.74|0
1624449000000|2021-06-23 11:50:00|2132.71|2132.71|2134.66|2134.66|2134.72|2134.72|2132.52|2132.52|0
1624449300000|2021-06-23 11:55:00|2134.63|2134.63|2135.49|2135.49|2135.49|2135.49|2134.61|2134.61|0
1624449600000|2021-06-23 12:00:00|2135.57|2135.57|2136.21|2136.21|2136.39|2136.39|2134.88|2134.88|0
1624449900000|2021-06-23 12:05:00|2136.27|2136.27|2136.38|2136.38|2136.81|2136.81|2136.27|2136.27|0
1624450200000|2021-06-23 12:10:00|2136.56|2136.56|2137.03|2137.03|2137.32|2137.32|2136.56|2136.56|0
1624450500000|2021-06-23 12:15:00|2137.06|2137.06|2135.65|2135.65|2137.06|2137.06|2135.32|2135.32|0
1624450800000|2021-06-23 12:20:00|2135.64|2135.64|2136.55|2136.55|2136.55|2136.55|2135.45|2135.45|0
1624451100000|2021-06-23 12:25:00|2136.53|2136.53|2136.98|2136.98|2137.09|2137.09|2136.53|2136.53|0
1624451400000|2021-06-23 12:30:00|2137|2137|2136.88|2136.88|2137.48|2137.48|2136.82|2136.82|0
1624451700000|2021-06-23 12:35:00|2136.94|2136.94|2137.05|2137.05|2137.75|2137.75|2136.87|2136.87|0
1624452000000|2021-06-23 12:40:00|2137|2137|2136.11|2136.11|2137|2137|2135.89|2135.89|0
1624452300000|2021-06-23 12:45:00|2136.45|2136.45|2136.8|2136.8|2136.99|2136.99|2136.45|2136.45|0
1624452600000|2021-06-23 12:50:00|2136.69|2136.69|2136.58|2136.58|2136.81|2136.81|2136.34|2136.34|0
1624452900000|2021-06-23 12:55:00|2136.75|2136.75|2136.73|2136.73|2137.04|2137.04|2136.38|2136.38|0
1624453200000|2021-06-23 13:00:00|2136.67|2136.67|2136.41|2136.41|2136.92|2136.92|2136.41|2136.41|0
1624453500000|2021-06-23 13:05:00|2136.5|2136.5|2136.42|2136.42|2136.61|2136.61|2135.85|2135.85|0
1624453800000|2021-06-23 13:10:00|2136.48|2136.48|2137.02|2137.02|2137.39|2137.39|2136.43|2136.43|0
1624454100000|2021-06-23 13:15:00|2136.99|2136.99|2137.24|2137.24|2137.48|2137.48|2136.97|2136.97|0
1624454400000|2021-06-23 13:20:00|2137.29|2137.29|2136.38|2136.38|2137.6|2137.6|2136.38|2136.38|0
1624454700000|2021-06-23 13:25:00|2136.2|2136.2|2135.03|2135.03|2136.33|2136.33|2134.98|2134.98|0
1624455000000|2021-06-23 13:30:00|2135.09|2135.09|2138.33|2138.33|2138.45|2138.45|2135.09|2135.09|0
1624455300000|2021-06-23 13:35:00|2138.25|2138.25|2137.53|2137.53|2139.15|2139.15|2137.31|2137.31|0
1624455600000|2021-06-23 13:40:00|2137.47|2137.47|2138.18|2138.18|2138.66|2138.66|2137.19|2137.19|0
1624455900000|2021-06-23 13:45:00|2138.23|2138.23|2138.63|2138.63|2139.46|2139.46|2138.23|2138.23|0
1624456200000|2021-06-23 13:50:00|2138.65|2138.65|2136.82|2136.82|2138.9|2138.9|2136.76|2136.76|0
1624456500000|2021-06-23 13:55:00|2136.79|2136.79|2137.3|2137.3|2137.76|2137.76|2136.66|2136.66|0
1624456800000|2021-06-23 14:00:00|2137.34|2137.34|2138.25|2138.25|2139.14|2139.14|2137.34|2137.34|0
1624457100000|2021-06-23 14:05:00|2138.16|2138.16|2137.47|2137.47|2138.2|2138.2|2137.11|2137.11|0
1624457400000|2021-06-23 14:10:00|2137.29|2137.29|2136.09|2136.09|2137.29|2137.29|2136.09|2136.09|0
1624457700000|2021-06-23 14:15:00|2136.15|2136.15|2137|2137|2137.7|2137.7|2136.15|2136.15|0
1624458000000|2021-06-23 14:20:00|2137.02|2137.02|2136.61|2136.61|2137.56|2137.56|2136.61|2136.61|0
1624458300000|2021-06-23 14:25:00|2136.64|2136.64|2136.87|2136.87|2137.1|2137.1|2136.47|2136.47|0
1624458600000|2021-06-23 14:30:00|2136.77|2136.77|2136.99|2136.99|2137.51|2137.51|2136.61|2136.61|0
1624458900000|2021-06-23 14:35:00|2136.88|2136.88|2137.78|2137.78|2137.84|2137.84|2136.88|2136.88|0
1624459200000|2021-06-23 14:40:00|2137.84|2137.84|2136.9|2136.9|2137.98|2137.98|2136.54|2136.54|0
1624459500000|2021-06-23 14:45:00|2136.64|2136.64|2135.23|2135.23|2136.9|2136.9|2134.77|2134.77|0
1624459800000|2021-06-23 14:50:00|2135.21|2135.21|2136.85|2136.85|2136.85|2136.85|2134.88|2134.88|0
1624460100000|2021-06-23 14:55:00|2136.9|2136.9|2135.04|2135.04|2137|2137|2135.04|2135.04|0
1624460400000|2021-06-23 15:00:00|2135.06|2135.06|2132.14|2132.14|2135.06|2135.06|2131.88|2131.88|0
1624460700000|2021-06-23 15:05:00|2132.04|2132.04|2131.25|2131.25|2132.04|2132.04|2130.42|2130.42|0
1624461000000|2021-06-23 15:10:00|2131.23|2131.23|2131.45|2131.45|2131.45|2131.45|2130.57|2130.57|0
1624461300000|2021-06-23 15:15:00|2131.42|2131.42|2132.87|2132.87|2133.24|2133.24|2131.34|2131.34|0
1624461600000|2021-06-23 15:20:00|2133.04|2133.04|2132.19|2132.19|2133.12|2133.12|2131.84|2131.84|0
1624461900000|2021-06-23 15:25:00|2132.16|2132.16|2133.6|2133.6|2133.6|2133.6|2131.75|2131.75|0
1624518900000|2021-06-24 07:15:00|2133.2|2133.2|2135.19|2135.19|2137.01|2137.01|2133.2|2133.2|0
1624519200000|2021-06-24 07:20:00|2135.38|2135.38|2136.53|2136.53|2136.93|2136.93|2134.77|2134.77|0
1624519500000|2021-06-24 07:25:00|2136.42|2136.42|2136.04|2136.04|2136.59|2136.59|2134.32|2134.32|0
1624519800000|2021-06-24 07:30:00|2136.09|2136.09|2135.53|2135.53|2136.57|2136.57|2135.17|2135.17|0
1624520100000|2021-06-24 07:35:00|2135.62|2135.62|2135.59|2135.59|2135.82|2135.82|2134.96|2134.96|0
1624520400000|2021-06-24 07:40:00|2135.64|2135.64|2134.93|2134.93|2135.64|2135.64|2134.1|2134.1|0
1624520700000|2021-06-24 07:45:00|2134.94|2134.94|2134.51|2134.51|2134.94|2134.94|2133.23|2133.23|0
1624521000000|2021-06-24 07:50:00|2134.74|2134.74|2133.63|2133.63|2134.74|2134.74|2133.54|2133.54|0
1624521300000|2021-06-24 07:55:00|2133.52|2133.52|2133.55|2133.55|2133.96|2133.96|2132.97|2132.97|0
1624521600000|2021-06-24 08:00:00|2133.53|2133.53|2132.76|2132.76|2133.84|2133.84|2132.72|2132.72|0
1624521900000|2021-06-24 08:05:00|2132.68|2132.68|2131.9|2131.9|2133.5|2133.5|2131.24|2131.24|0
1624522200000|2021-06-24 08:10:00|2131.96|2131.96|2131.55|2131.55|2132.13|2132.13|2131.5|2131.5|0
1624522500000|2021-06-24 08:15:00|2131.49|2131.49|2131.66|2131.66|2131.98|2131.98|2131.35|2131.35|0
1624522800000|2021-06-24 08:20:00|2131.6|2131.6|2132.18|2132.18|2132.85|2132.85|2131.6|2131.6|0
1624523100000|2021-06-24 08:25:00|2132.26|2132.26|2132.58|2132.58|2133|2133|2132.14|2132.14|0
1624523400000|2021-06-24 08:30:00|2132.52|2132.52|2132.24|2132.24|2132.74|2132.74|2131.71|2131.71|0
1624523700000|2021-06-24 08:35:00|2132.06|2132.06|2130.64|2130.64|2132.29|2132.29|2129.92|2129.92|0
1624524000000|2021-06-24 08:40:00|2130.68|2130.68|2131.97|2131.97|2132.14|2132.14|2130.62|2130.62|0
1624524300000|2021-06-24 08:45:00|2132.01|2132.01|2132.84|2132.84|2132.91|2132.91|2131.93|2131.93|0
1624524600000|2021-06-24 08:50:00|2133.1|2133.1|2130.57|2130.57|2133.1|2133.1|2130.57|2130.57|0
1624524900000|2021-06-24 08:55:00|2130.51|2130.51|2131.21|2131.21|2131.3|2131.3|2130.43|2130.43|0
1624525200000|2021-06-24 09:00:00|2131.42|2131.42|2131.84|2131.84|2132.67|2132.67|2131.42|2131.42|0
1624525500000|2021-06-24 09:05:00|2131.66|2131.66|2130.2|2130.2|2131.66|2131.66|2130.09|2130.09|0
1624525800000|2021-06-24 09:10:00|2130.18|2130.18|2135.36|2135.36|2135.57|2135.57|2129.69|2129.69|0
1624526100000|2021-06-24 09:15:00|2135.43|2135.43|2135.14|2135.14|2136.7|2136.7|2135.03|2135.03|0
1624526400000|2021-06-24 09:20:00|2135.04|2135.04|2133.28|2133.28|2135.11|2135.11|2133|2133|0
1624526700000|2021-06-24 09:25:00|2133.31|2133.31|2131.54|2131.54|2133.57|2133.57|2131.54|2131.54|0
1624527000000|2021-06-24 09:30:00|2131.51|2131.51|2134.36|2134.36|2134.72|2134.72|2131.51|2131.51|0
1624527300000|2021-06-24 09:35:00|2134.39|2134.39|2133.89|2133.89|2134.77|2134.77|2133.4|2133.4|0
1624527600000|2021-06-24 09:40:00|2133.92|2133.92|2133.4|2133.4|2134.71|2134.71|2133.39|2133.39|0
1624527900000|2021-06-24 09:45:00|2133.45|2133.45|2132.97|2132.97|2133.72|2133.72|2132.97|2132.97|0
1624528200000|2021-06-24 09:50:00|2133.03|2133.03|2131.19|2131.19|2133.03|2133.03|2131.07|2131.07|0
1624528500000|2021-06-24 09:55:00|2131.07|2131.07|2132.26|2132.26|2132.52|2132.52|2130.99|2130.99|0
1624528800000|2021-06-24 10:00:00|2132.29|2132.29|2134.5|2134.5|2134.5|2134.5|2132.29|2132.29|0
1624529100000|2021-06-24 10:05:00|2134.33|2134.33|2135.81|2135.81|2135.83|2135.83|2134.33|2134.33|0
1624529400000|2021-06-24 10:10:00|2135.78|2135.78|2136.62|2136.62|2136.98|2136.98|2135.48|2135.48|0
1624529700000|2021-06-24 10:15:00|2136.65|2136.65|2138.4|2138.4|2138.43|2138.43|2136.65|2136.65|0
1624530000000|2021-06-24 10:20:00|2138.35|2138.35|2138.06|2138.06|2138.74|2138.74|2137.38|2137.38|0
1624530300000|2021-06-24 10:25:00|2138.13|2138.13|2139.18|2139.18|2139.61|2139.61|2138.1|2138.1|0
1624530600000|2021-06-24 10:30:00|2139.44|2139.44|2140.44|2140.44|2140.54|2140.54|2139.44|2139.44|0
1624530900000|2021-06-24 10:35:00|2140.35|2140.35|2142.61|2142.61|2142.61|2142.61|2140.35|2140.35|0
1624531200000|2021-06-24 10:40:00|2142.69|2142.69|2141.98|2141.98|2142.79|2142.79|2141.69|2141.69|0
1624531500000|2021-06-24 10:45:00|2141.89|2141.89|2143.61|2143.61|2143.61|2143.61|2141.87|2141.87|0
1624531800000|2021-06-24 10:50:00|2143.57|2143.57|2143.07|2143.07|2144.13|2144.13|2143.07|2143.07|0
1624532100000|2021-06-24 10:55:00|2142.9|2142.9|2143.76|2143.76|2143.94|2143.94|2142.9|2142.9|0
1624532400000|2021-06-24 11:00:00|2143.71|2143.71|2149.96|2149.96|2150|2150|2143.67|2143.67|0
1624532700000|2021-06-24 11:05:00|2150.05|2150.05|2151.65|2151.65|2151.91|2151.91|2149.69|2149.69|0
1624533000000|2021-06-24 11:10:00|2151.57|2151.57|2151.22|2151.22|2152.06|2152.06|2151.12|2151.12|0
1624533300000|2021-06-24 11:15:00|2151.27|2151.27|2150.57|2150.57|2151.49|2151.49|2150.04|2150.04|0
1624533600000|2021-06-24 11:20:00|2150.63|2150.63|2149.47|2149.47|2150.63|2150.63|2149.33|2149.33|0
1624533900000|2021-06-24 11:25:00|2149.56|2149.56|2149.29|2149.29|2149.56|2149.56|2149.03|2149.03|0
1624534200000|2021-06-24 11:30:00|2149.38|2149.38|2149.57|2149.57|2150.43|2150.43|2149.09|2149.09|0
1624534500000|2021-06-24 11:35:00|2149.31|2149.31|2151.35|2151.35|2151.35|2151.35|2149.06|2149.06|0
1624534800000|2021-06-24 11:40:00|2151.38|2151.38|2151.5|2151.5|2151.9|2151.9|2150.61|2150.61|0
1624535100000|2021-06-24 11:45:00|2151.59|2151.59|2153.99|2153.99|2154.61|2154.61|2151.59|2151.59|0
1624535400000|2021-06-24 11:50:00|2154.08|2154.08|2152.16|2152.16|2154.08|2154.08|2151.59|2151.59|0
1624535700000|2021-06-24 11:55:00|2152.1|2152.1|2153.14|2153.14|2153.99|2153.99|2151.85|2151.85|0
1624536000000|2021-06-24 12:00:00|2153.22|2153.22|2154.59|2154.59|2154.59|2154.59|2153.22|2153.22|0
1624536300000|2021-06-24 12:05:00|2154.77|2154.77|2156.1|2156.1|2156.35|2156.35|2154.71|2154.71|0
1624536600000|2021-06-24 12:10:00|2156.11|2156.11|2153.78|2153.78|2156.11|2156.11|2153.78|2153.78|0
1624536900000|2021-06-24 12:15:00|2153.84|2153.84|2153.72|2153.72|2153.85|2153.85|2153.19|2153.19|0
1624537200000|2021-06-24 12:20:00|2154.06|2154.06|2155.04|2155.04|2155.71|2155.71|2154.04|2154.04|0
1624537500000|2021-06-24 12:25:00|2155.1|2155.1|2155.96|2155.96|2156.09|2156.09|2155.06|2155.06|0
1624537800000|2021-06-24 12:30:00|2155.87|2155.87|2154.13|2154.13|2155.87|2155.87|2153.78|2153.78|0
1624538100000|2021-06-24 12:35:00|2154.18|2154.18|2153.79|2153.79|2155.04|2155.04|2153.74|2153.74|0
1624538400000|2021-06-24 12:40:00|2153.82|2153.82|2154.63|2154.63|2154.73|2154.73|2153.55|2153.55|0
1624538700000|2021-06-24 12:45:00|2154.65|2154.65|2154.67|2154.67|2154.78|2154.78|2154.2|2154.2|0
1624539000000|2021-06-24 12:50:00|2154.7|2154.7|2155.45|2155.45|2155.45|2155.45|2154.59|2154.59|0
1624539300000|2021-06-24 12:55:00|2155.4|2155.4|2154.39|2154.39|2155.64|2155.64|2153.61|2153.61|0
1624539600000|2021-06-24 13:00:00|2154.43|2154.43|2151.09|2151.09|2154.43|2154.43|2151.09|2151.09|0
1624539900000|2021-06-24 13:05:00|2151.12|2151.12|2150.96|2150.96|2151.9|2151.9|2150.78|2150.78|0
1624540200000|2021-06-24 13:10:00|2150.92|2150.92|2150.74|2150.74|2151.18|2151.18|2150.04|2150.04|0
1624540500000|2021-06-24 13:15:00|2150.78|2150.78|2150.23|2150.23|2150.78|2150.78|2149.78|2149.78|0
1624540800000|2021-06-24 13:20:00|2150.75|2150.75|2153.61|2153.61|2153.61|2153.61|2150.75|2150.75|0
1624541100000|2021-06-24 13:25:00|2153.7|2153.7|2154.12|2154.12|2154.65|2154.65|2153.37|2153.37|0
1624541400000|2021-06-24 13:30:00|2153.86|2153.86|2156.81|2156.81|2157.33|2157.33|2153.26|2153.26|0
1624541700000|2021-06-24 13:35:00|2156.9|2156.9|2159.71|2159.71|2160.51|2160.51|2156.9|2156.9|0
1624542000000|2021-06-24 13:40:00|2159.45|2159.45|2157.22|2157.22|2159.45|2159.45|2155.92|2155.92|0
1624542300000|2021-06-24 13:45:00|2157.31|2157.31|2156.67|2156.67|2157.55|2157.55|2156.52|2156.52|0
1624542600000|2021-06-24 13:50:00|2156.78|2156.78|2156.49|2156.49|2157.2|2157.2|2155.71|2155.71|0
1624542900000|2021-06-24 13:55:00|2156.42|2156.42|2157.08|2157.08|2157.47|2157.47|2156.01|2156.01|0
1624543200000|2021-06-24 14:00:00|2157.15|2157.15|2156.33|2156.33|2157.2|2157.2|2156.33|2156.33|0
1624543500000|2021-06-24 14:05:00|2156.52|2156.52|2155.94|2155.94|2157.45|2157.45|2155.76|2155.76|0
1624543800000|2021-06-24 14:10:00|2156.02|2156.02|2156.61|2156.61|2157.55|2157.55|2155.91|2155.91|0
1624544100000|2021-06-24 14:15:00|2156.72|2156.72|2157.86|2157.86|2157.86|2157.86|2156.7|2156.7|0
1624544400000|2021-06-24 14:20:00|2157.81|2157.81|2156.84|2156.84|2157.81|2157.81|2156.21|2156.21|0
1624544700000|2021-06-24 14:25:00|2156.87|2156.87|2157.64|2157.64|2157.91|2157.91|2156.72|2156.72|0
1624545000000|2021-06-24 14:30:00|2157.76|2157.76|2160.02|2160.02|2160.02|2160.02|2157.27|2157.27|0
1624545300000|2021-06-24 14:35:00|2159.93|2159.93|2159.66|2159.66|2160.79|2160.79|2159.32|2159.32|0
1624545600000|2021-06-24 14:40:00|2159.58|2159.58|2159.53|2159.53|2159.85|2159.85|2159.12|2159.12|0
1624545900000|2021-06-24 14:45:00|2159.55|2159.55|2160.06|2160.06|2160.65|2160.65|2159.47|2159.47|0
1624546200000|2021-06-24 14:50:00|2160.24|2160.24|2159.32|2159.32|2160.41|2160.41|2159.29|2159.29|0
1624546500000|2021-06-24 14:55:00|2159.28|2159.28|2157.39|2157.39|2159.42|2159.42|2157.12|2157.12|0
1624546800000|2021-06-24 15:00:00|2157.37|2157.37|2156.96|2156.96|2158.28|2158.28|2156.92|2156.92|0
1624547100000|2021-06-24 15:05:00|2156.86|2156.86|2157.68|2157.68|2157.7|2157.7|2156.65|2156.65|0
1624547400000|2021-06-24 15:10:00|2157.59|2157.59|2154.9|2154.9|2157.61|2157.61|2154.53|2154.53|0
1624547700000|2021-06-24 15:15:00|2154.94|2154.94|2156.23|2156.23|2156.42|2156.42|2154.67|2154.67|0
1624548000000|2021-06-24 15:20:00|2156.06|2156.06|2155.66|2155.66|2156.06|2156.06|2154.98|2154.98|0
1624548300000|2021-06-24 15:25:00|2155.7|2155.7|2159|2159|2159.27|2159.27|2155.4|2155.4|0
1624605300000|2021-06-25 07:15:00|2166.35|2166.35|2165.09|2165.09|2167.04|2167.04|2164.75|2164.75|0
1624605600000|2021-06-25 07:20:00|2164.98|2164.98|2162.64|2162.64|2165.72|2165.72|2162.64|2162.64|0
1624605900000|2021-06-25 07:25:00|2162.82|2162.82|2162.22|2162.22|2162.82|2162.82|2160.3|2160.3|0
1624606200000|2021-06-25 07:30:00|2162.17|2162.17|2162.75|2162.75|2163.71|2163.71|2161.99|2161.99|0
1624606500000|2021-06-25 07:35:00|2162.58|2162.58|2165.55|2165.55|2165.76|2165.76|2162.58|2162.58|0
1624606800000|2021-06-25 07:40:00|2165.73|2165.73|2167.41|2167.41|2167.82|2167.82|2165.73|2165.73|0
1624607100000|2021-06-25 07:45:00|2167.37|2167.37|2170.18|2170.18|2170.39|2170.39|2167.37|2167.37|0
1624607400000|2021-06-25 07:50:00|2170.27|2170.27|2170.52|2170.52|2170.66|2170.66|2169.01|2169.01|0
1624607700000|2021-06-25 07:55:00|2170.61|2170.61|2172.66|2172.66|2172.73|2172.73|2170.2|2170.2|0
1624608000000|2021-06-25 08:00:00|2172.72|2172.72|2172.58|2172.58|2173.13|2173.13|2171.91|2171.91|0
1624608300000|2021-06-25 08:05:00|2172.49|2172.49|2170.58|2170.58|2172.6|2172.6|2169.84|2169.84|0
1624608600000|2021-06-25 08:10:00|2170.67|2170.67|2172.26|2172.26|2172.26|2172.26|2170.39|2170.39|0
1624608900000|2021-06-25 08:15:00|2172.15|2172.15|2172.83|2172.83|2172.83|2172.83|2171.55|2171.55|0
1624609200000|2021-06-25 08:20:00|2172.57|2172.57|2170.27|2170.27|2172.94|2172.94|2170.27|2170.27|0
1624609500000|2021-06-25 08:25:00|2170.2|2170.2|2167.98|2167.98|2170.2|2170.2|2167.29|2167.29|0
1624609800000|2021-06-25 08:30:00|2168.29|2168.29|2168.5|2168.5|2169.07|2169.07|2168.29|2168.29|0
1624610100000|2021-06-25 08:35:00|2168.71|2168.71|2168.16|2168.16|2169.42|2169.42|2168|2168|0
1624610400000|2021-06-25 08:40:00|2168.08|2168.08|2169.32|2169.32|2169.4|2169.4|2167.99|2167.99|0
1624610700000|2021-06-25 08:45:00|2169.29|2169.29|2169.15|2169.15|2169.29|2169.29|2168.51|2168.51|0
1624611000000|2021-06-25 08:50:00|2169.33|2169.33|2170|2170|2170.33|2170.33|2169.33|2169.33|0
1624611300000|2021-06-25 08:55:00|2169.95|2169.95|2168.3|2168.3|2170.04|2170.04|2168.26|2168.26|0
1624611600000|2021-06-25 09:00:00|2168.23|2168.23|2166.34|2166.34|2168.33|2168.33|2166.34|2166.34|0
1624611900000|2021-06-25 09:05:00|2166.39|2166.39|2165.65|2165.65|2167.22|2167.22|2165.65|2165.65|0
1624612200000|2021-06-25 09:10:00|2165.53|2165.53|2164.6|2164.6|2165.53|2165.53|2164.35|2164.35|0
1624612500000|2021-06-25 09:15:00|2164.45|2164.45|2164.86|2164.86|2166.13|2166.13|2164.42|2164.42|0
1624612800000|2021-06-25 09:20:00|2164.75|2164.75|2163.91|2163.91|2164.75|2164.75|2163.78|2163.78|0
1624613100000|2021-06-25 09:25:00|2163.88|2163.88|2163.49|2163.49|2163.88|2163.88|2163.28|2163.28|0
1624613400000|2021-06-25 09:30:00|2163.43|2163.43|2163.84|2163.84|2164.47|2164.47|2163.1|2163.1|0
1624613700000|2021-06-25 09:35:00|2163.81|2163.81|2165.77|2165.77|2165.77|2165.77|2163.46|2163.46|0
1624614000000|2021-06-25 09:40:00|2165.46|2165.46|2165.05|2165.05|2166.12|2166.12|2165.05|2165.05|0
1624614300000|2021-06-25 09:45:00|2165.01|2165.01|2165.05|2165.05|2165.62|2165.62|2164.82|2164.82|0
1624614600000|2021-06-25 09:50:00|2164.88|2164.88|2165.6|2165.6|2166.2|2166.2|2164.88|2164.88|0
1624614900000|2021-06-25 09:55:00|2165.51|2165.51|2165.84|2165.84|2166.14|2166.14|2165.51|2165.51|0
1624615200000|2021-06-25 10:00:00|2165.86|2165.86|2164.77|2164.77|2166.02|2166.02|2164.74|2164.74|0
1624615500000|2021-06-25 10:05:00|2164.71|2164.71|2162.88|2162.88|2164.71|2164.71|2162.65|2162.65|0
1624615800000|2021-06-25 10:10:00|2162.83|2162.83|2163.07|2163.07|2163.24|2163.24|2162.29|2162.29|0
1624616100000|2021-06-25 10:15:00|2162.98|2162.98|2163.11|2163.11|2163.32|2163.32|2162.43|2162.43|0
1624616400000|2021-06-25 10:20:00|2163.2|2163.2|2164.16|2164.16|2164.16|2164.16|2162.75|2162.75|0
1624616700000|2021-06-25 10:25:00|2164.07|2164.07|2163.98|2163.98|2164.07|2164.07|2163.43|2163.43|0
1624617000000|2021-06-25 10:30:00|2164.16|2164.16|2165.06|2165.06|2165.4|2165.4|2164.13|2164.13|0
1624617300000|2021-06-25 10:35:00|2164.8|2164.8|2161.9|2161.9|2164.98|2164.98|2161.81|2161.81|0
1624617600000|2021-06-25 10:40:00|2161.72|2161.72|2163.1|2163.1|2163.3|2163.3|2161.72|2161.72|0
1624617900000|2021-06-25 10:45:00|2163.05|2163.05|2164.55|2164.55|2164.55|2164.55|2162.77|2162.77|0
1624618200000|2021-06-25 10:50:00|2164.53|2164.53|2164.45|2164.45|2165.59|2165.59|2164.28|2164.28|0
1624618500000|2021-06-25 10:55:00|2164.57|2164.57|2163.47|2163.47|2164.57|2164.57|2162.96|2162.96|0
1624618800000|2021-06-25 11:00:00|2163.41|2163.41|2163.71|2163.71|2163.89|2163.89|2163.09|2163.09|0
1624619100000|2021-06-25 11:05:00|2163.77|2163.77|2162.84|2162.84|2163.82|2163.82|2162.81|2162.81|0
1624619400000|2021-06-25 11:10:00|2162.74|2162.74|2162.62|2162.62|2163.11|2163.11|2162.3|2162.3|0
1624619700000|2021-06-25 11:15:00|2162.68|2162.68|2163.19|2163.19|2163.43|2163.43|2162.66|2162.66|0
1624620000000|2021-06-25 11:20:00|2163.3|2163.3|2163.23|2163.23|2163.97|2163.97|2163.23|2163.23|0
1624620300000|2021-06-25 11:25:00|2163.15|2163.15|2162.63|2162.63|2163.36|2163.36|2162.4|2162.4|0
1624620600000|2021-06-25 11:30:00|2162.69|2162.69|2163.2|2163.2|2163.3|2163.3|2162.19|2162.19|0
1624620900000|2021-06-25 11:35:00|2163.37|2163.37|2162.55|2162.55|2163.58|2163.58|2162.4|2162.4|0
1624621200000|2021-06-25 11:40:00|2162.59|2162.59|2164.43|2164.43|2164.43|2164.43|2162.59|2162.59|0
1624621500000|2021-06-25 11:45:00|2164.46|2164.46|2164.49|2164.49|2164.77|2164.77|2164.25|2164.25|0
1624621800000|2021-06-25 11:50:00|2164.4|2164.4|2164.03|2164.03|2164.54|2164.54|2163.51|2163.51|0
1624622100000|2021-06-25 11:55:00|2163.97|2163.97|2163.88|2163.88|2164.01|2164.01|2162.8|2162.8|0
1624622400000|2021-06-25 12:00:00|2164|2164|2164.31|2164.31|2164.6|2164.6|2163.54|2163.54|0
1624622700000|2021-06-25 12:05:00|2164.49|2164.49|2164.8|2164.8|2165.56|2165.56|2164.48|2164.48|0
1624623000000|2021-06-25 12:10:00|2164.88|2164.88|2165.11|2165.11|2165.11|2165.11|2164.64|2164.64|0
1624623300000|2021-06-25 12:15:00|2165.07|2165.07|2167.28|2167.28|2167.34|2167.34|2164.95|2164.95|0
1624623600000|2021-06-25 12:20:00|2167.16|2167.16|2167.25|2167.25|2167.96|2167.96|2166.81|2166.81|0
1624623900000|2021-06-25 12:25:00|2167.22|2167.22|2167.92|2167.92|2168.21|2168.21|2167.2|2167.2|0
1624624200000|2021-06-25 12:30:00|2167.84|2167.84|2168.06|2168.06|2168.96|2168.96|2167.84|2167.84|0
1624624500000|2021-06-25 12:35:00|2168.11|2168.11|2169.2|2169.2|2169.41|2169.41|2168.03|2168.03|0
1624624800000|2021-06-25 12:40:00|2169.29|2169.29|2170.19|2170.19|2170.19|2170.19|2169.24|2169.24|0
1624625100000|2021-06-25 12:45:00|2170.54|2170.54|2171|2171|2171.67|2171.67|2170.45|2170.45|0
1624625400000|2021-06-25 12:50:00|2170.91|2170.91|2171.91|2171.91|2171.93|2171.93|2170.74|2170.74|0
1624625700000|2021-06-25 12:55:00|2171.81|2171.81|2171.31|2171.31|2172.35|2172.35|2171.31|2171.31|0
1624626000000|2021-06-25 13:00:00|2171.4|2171.4|2170.66|2170.66|2171.43|2171.43|2170.66|2170.66|0
1624626300000|2021-06-25 13:05:00|2170.62|2170.62|2171.75|2171.75|2171.75|2171.75|2170.62|2170.62|0
1624626600000|2021-06-25 13:10:00|2171.84|2171.84|2171.09|2171.09|2171.86|2171.86|2170.64|2170.64|0
1624626900000|2021-06-25 13:15:00|2171.16|2171.16|2171.21|2171.21|2172.01|2172.01|2171.15|2171.15|0
1624627200000|2021-06-25 13:20:00|2171.18|2171.18|2170.49|2170.49|2171.21|2171.21|2170.31|2170.31|0
1624627500000|2021-06-25 13:25:00|2170.52|2170.52|2169.34|2169.34|2170.86|2170.86|2168.05|2168.05|0
1624627800000|2021-06-25 13:30:00|2169.43|2169.43|2173.22|2173.22|2173.34|2173.34|2169.21|2169.21|0
1624628100000|2021-06-25 13:35:00|2172.01|2172.01|2175.8|2175.8|2175.8|2175.8|2172.01|2172.01|0
1624628400000|2021-06-25 13:40:00|2175.77|2175.77|2175.31|2175.31|2175.91|2175.91|2174.74|2174.74|0
1624628700000|2021-06-25 13:45:00|2175.24|2175.24|2175.5|2175.5|2177.02|2177.02|2175.24|2175.24|0
1624629000000|2021-06-25 13:50:00|2175.67|2175.67|2172.29|2172.29|2175.67|2175.67|2172.29|2172.29|0
1624629300000|2021-06-25 13:55:00|2172.25|2172.25|2170.02|2170.02|2172.25|2172.25|2168.83|2168.83|0
1624629600000|2021-06-25 14:00:00|2169.99|2169.99|2172.15|2172.15|2172.29|2172.29|2169.99|2169.99|0
1624629900000|2021-06-25 14:05:00|2172.19|2172.19|2171.14|2171.14|2172.48|2172.48|2170.76|2170.76|0
1624630200000|2021-06-25 14:10:00|2171.16|2171.16|2169.22|2169.22|2171.16|2171.16|2168.27|2168.27|0
1624630500000|2021-06-25 14:15:00|2169.13|2169.13|2169.19|2169.19|2169.53|2169.53|2168.57|2168.57|0
1624630800000|2021-06-25 14:20:00|2169.09|2169.09|2166.83|2166.83|2169.38|2169.38|2165.96|2165.96|0
1624631100000|2021-06-25 14:25:00|2166.92|2166.92|2170.28|2170.28|2170.71|2170.71|2166.92|2166.92|0
1624631400000|2021-06-25 14:30:00|2170.11|2170.11|2170.08|2170.08|2170.47|2170.47|2169.7|2169.7|0
1624631700000|2021-06-25 14:35:00|2170.17|2170.17|2169.91|2169.91|2171.16|2171.16|2169.91|2169.91|0
1624632000000|2021-06-25 14:40:00|2169.82|2169.82|2169.72|2169.72|2170.41|2170.41|2169.29|2169.29|0
1624632300000|2021-06-25 14:45:00|2169.69|2169.69|2170|2170|2170.32|2170.32|2169.24|2169.24|0
1624632600000|2021-06-25 14:50:00|2170.18|2170.18|2169.54|2169.54|2170.18|2170.18|2169.49|2169.49|0
1624632900000|2021-06-25 14:55:00|2169.58|2169.58|2168.83|2168.83|2169.8|2169.8|2168.38|2168.38|0
1624633200000|2021-06-25 15:00:00|2168.81|2168.81|2167.96|2167.96|2169.07|2169.07|2167.27|2167.27|0
1624633500000|2021-06-25 15:05:00|2167.93|2167.93|2166.59|2166.59|2167.93|2167.93|2166.19|2166.19|0
1624633800000|2021-06-25 15:10:00|2166.56|2166.56|2166.71|2166.71|2167.17|2167.17|2166.43|2166.43|0
1624634100000|2021-06-25 15:15:00|2166.62|2166.62|2165.94|2165.94|2166.85|2166.85|2165.85|2165.85|0
1624634400000|2021-06-25 15:20:00|2166.03|2166.03|2167.25|2167.25|2167.84|2167.84|2165.68|2165.68|0
1624634700000|2021-06-25 15:25:00|2167.08|2167.08|2167.34|2167.34|2167.47|2167.47|2166.56|2166.56|0
1624864500000|2021-06-28 07:15:00|2170.91|2170.91|2170.71|2170.71|2171.6|2171.6|2170.04|2170.04|0
1624864800000|2021-06-28 07:20:00|2170.51|2170.51|2171.03|2171.03|2171.42|2171.42|2170.47|2170.47|0
1624865100000|2021-06-28 07:25:00|2171.13|2171.13|2169.54|2169.54|2171.13|2171.13|2168.69|2168.69|0
1624865400000|2021-06-28 07:30:00|2169.51|2169.51|2167.92|2167.92|2169.56|2169.56|2167.91|2167.91|0
1624865700000|2021-06-28 07:35:00|2167.86|2167.86|2165.34|2165.34|2167.86|2167.86|2165.32|2165.32|0
1624866000000|2021-06-28 07:40:00|2165.25|2165.25|2166.92|2166.92|2166.98|2166.98|2164.5|2164.5|0
1624866300000|2021-06-28 07:45:00|2167.09|2167.09|2168.44|2168.44|2168.55|2168.55|2166.95|2166.95|0
1624866600000|2021-06-28 07:50:00|2168.55|2168.55|2168.02|2168.02|2168.79|2168.79|2167.32|2167.32|0
1624866900000|2021-06-28 07:55:00|2167.96|2167.96|2169|2169|2169.38|2169.38|2167.95|2167.95|0
1624867200000|2021-06-28 08:00:00|2169.05|2169.05|2170.31|2170.31|2170.31|2170.31|2168.71|2168.71|0
1624867500000|2021-06-28 08:05:00|2170.22|2170.22|2170.85|2170.85|2170.88|2170.88|2169.4|2169.4|0
1624867800000|2021-06-28 08:10:00|2170.91|2170.91|2170.83|2170.83|2171.19|2171.19|2170.21|2170.21|0
1624868100000|2021-06-28 08:15:00|2171.04|2171.04|2169.92|2169.92|2171.41|2171.41|2169.74|2169.74|0
1624868400000|2021-06-28 08:20:00|2169.87|2169.87|2166.65|2166.65|2169.87|2169.87|2165.41|2165.41|0
1624868700000|2021-06-28 08:25:00|2166.63|2166.63|2166.81|2166.81|2166.81|2166.81|2166.29|2166.29|0
1624869000000|2021-06-28 08:30:00|2166.86|2166.86|2168.28|2168.28|2168.28|2168.28|2166.57|2166.57|0
1624869300000|2021-06-28 08:35:00|2168.33|2168.33|2169.68|2169.68|2169.79|2169.79|2168.33|2168.33|0
1624869600000|2021-06-28 08:40:00|2169.6|2169.6|2168.2|2168.2|2169.6|2169.6|2168.17|2168.17|0
1624869900000|2021-06-28 08:45:00|2168.14|2168.14|2168.09|2168.09|2168.56|2168.56|2168.05|2168.05|0
1624870200000|2021-06-28 08:50:00|2168.16|2168.16|2168.79|2168.79|2169.4|2169.4|2167.94|2167.94|0
1624870500000|2021-06-28 08:55:00|2168.76|2168.76|2168.5|2168.5|2168.76|2168.76|2168.26|2168.26|0
1624870800000|2021-06-28 09:00:00|2168.46|2168.46|2169.99|2169.99|2170.01|2170.01|2168.42|2168.42|0
1624871100000|2021-06-28 09:05:00|2169.93|2169.93|2171.83|2171.83|2171.99|2171.99|2169.93|2169.93|0
1624871400000|2021-06-28 09:10:00|2171.92|2171.92|2173.22|2173.22|2173.48|2173.48|2171.92|2171.92|0
1624871700000|2021-06-28 09:15:00|2173.31|2173.31|2173.33|2173.33|2173.63|2173.63|2172.47|2172.47|0
1624872000000|2021-06-28 09:20:00|2173.41|2173.41|2173.02|2173.02|2174.19|2174.19|2173.02|2173.02|0
1624872300000|2021-06-28 09:25:00|2172.93|2172.93|2172.14|2172.14|2173.01|2173.01|2172.1|2172.1|0
1624872600000|2021-06-28 09:30:00|2172.05|2172.05|2171.34|2171.34|2172.05|2172.05|2171.09|2171.09|0
1624872900000|2021-06-28 09:35:00|2171.42|2171.42|2170.4|2170.4|2171.49|2171.49|2170.29|2170.29|0
1624873200000|2021-06-28 09:40:00|2170.48|2170.48|2171.59|2171.59|2171.59|2171.59|2170.48|2170.48|0
1624873500000|2021-06-28 09:45:00|2171.68|2171.68|2172.44|2172.44|2172.44|2172.44|2171.68|2171.68|0
1624873800000|2021-06-28 09:50:00|2172.28|2172.28|2171.8|2171.8|2172.52|2172.52|2171.8|2171.8|0
1624874100000|2021-06-28 09:55:00|2171.75|2171.75|2170.47|2170.47|2172.11|2172.11|2170.47|2170.47|0
1624874400000|2021-06-28 10:00:00|2170.38|2170.38|2168.75|2168.75|2170.38|2170.38|2168.75|2168.75|0
1624874700000|2021-06-28 10:05:00|2168.69|2168.69|2166.43|2166.43|2168.69|2168.69|2166.09|2166.09|0
1624875000000|2021-06-28 10:10:00|2166.53|2166.53|2166.17|2166.17|2166.91|2166.91|2166.1|2166.1|0
1624875300000|2021-06-28 10:15:00|2166.2|2166.2|2166.24|2166.24|2166.46|2166.46|2165.83|2165.83|0
1624875600000|2021-06-28 10:20:00|2166.34|2166.34|2166.6|2166.6|2166.83|2166.83|2166.21|2166.21|0
1624875900000|2021-06-28 10:25:00|2166.77|2166.77|2166.34|2166.34|2166.86|2166.86|2166.02|2166.02|0
1624876200000|2021-06-28 10:30:00|2165.9|2165.9|2166.15|2166.15|2166.24|2166.24|2165.66|2165.66|0
1624876500000|2021-06-28 10:35:00|2166.22|2166.22|2167.37|2167.37|2167.5|2167.5|2166.14|2166.14|0
1624876800000|2021-06-28 10:40:00|2167.48|2167.48|2167.45|2167.45|2167.55|2167.55|2166.92|2166.92|0
1624877100000|2021-06-28 10:45:00|2167.51|2167.51|2168.48|2168.48|2168.48|2168.48|2167.14|2167.14|0
1624877400000|2021-06-28 10:50:00|2168.57|2168.57|2170.55|2170.55|2170.55|2170.55|2168.57|2168.57|0
1624877700000|2021-06-28 10:55:00|2170.46|2170.46|2170.75|2170.75|2170.75|2170.75|2170.23|2170.23|0
1624878000000|2021-06-28 11:00:00|2170.86|2170.86|2170.68|2170.68|2171.04|2171.04|2170.56|2170.56|0
1624878300000|2021-06-28 11:05:00|2170.63|2170.63|2171.21|2171.21|2171.34|2171.34|2170.58|2170.58|0
1624878600000|2021-06-28 11:10:00|2171.15|2171.15|2170.51|2170.51|2171.15|2171.15|2170.2|2170.2|0
1624878900000|2021-06-28 11:15:00|2170.42|2170.42|2171.41|2171.41|2171.46|2171.46|2170.28|2170.28|0
1624879200000|2021-06-28 11:20:00|2171.76|2171.76|2173.26|2173.26|2173.26|2173.26|2171.73|2171.73|0
1624879500000|2021-06-28 11:25:00|2173.15|2173.15|2172.87|2172.87|2173.15|2173.15|2172.87|2172.87|0
1624879800000|2021-06-28 11:30:00|2172.98|2172.98|2174.76|2174.76|2175.02|2175.02|2172.94|2172.94|0
1624880100000|2021-06-28 11:35:00|2174.73|2174.73|2173.97|2173.97|2174.89|2174.89|2173.97|2173.97|0
1624880400000|2021-06-28 11:40:00|2173.88|2173.88|2174.15|2174.15|2174.54|2174.54|2173.88|2173.88|0
1624880700000|2021-06-28 11:45:00|2174.18|2174.18|2173.51|2173.51|2174.31|2174.31|2173.51|2173.51|0
1624881000000|2021-06-28 11:50:00|2173.56|2173.56|2173.37|2173.37|2173.68|2173.68|2172.98|2172.98|0
1624881300000|2021-06-28 11:55:00|2173.46|2173.46|2173.59|2173.59|2174.2|2174.2|2173.46|2173.46|0
1624881600000|2021-06-28 12:00:00|2173.55|2173.55|2174.05|2174.05|2174.05|2174.05|2173.41|2173.41|0
1624881900000|2021-06-28 12:05:00|2174.11|2174.11|2174.41|2174.41|2174.66|2174.66|2173.99|2173.99|0
1624882200000|2021-06-28 12:10:00|2174.44|2174.44|2174.4|2174.4|2174.54|2174.54|2174.16|2174.16|0
1624882500000|2021-06-28 12:15:00|2174.48|2174.48|2174.92|2174.92|2175|2175|2174.2|2174.2|0
1624882800000|2021-06-28 12:20:00|2174.8|2174.8|2172.67|2172.67|2174.8|2174.8|2172.67|2172.67|0
1624883100000|2021-06-28 12:25:00|2172.84|2172.84|2172.11|2172.11|2172.84|2172.84|2171.79|2171.79|0
1624883400000|2021-06-28 12:30:00|2172.17|2172.17|2172.04|2172.04|2172.24|2172.24|2171.94|2171.94|0
1624883700000|2021-06-28 12:35:00|2171.95|2171.95|2171.94|2171.94|2172.5|2172.5|2171.79|2171.79|0
1624884000000|2021-06-28 12:40:00|2171.85|2171.85|2172.95|2172.95|2172.95|2172.95|2171.77|2171.77|0
1624884300000|2021-06-28 12:45:00|2172.84|2172.84|2172.78|2172.78|2173.61|2173.61|2172.74|2172.74|0
1624884600000|2021-06-28 12:50:00|2172.95|2172.95|2172.07|2172.07|2173.44|2173.44|2172.07|2172.07|0
1624884900000|2021-06-28 12:55:00|2172.18|2172.18|2171.03|2171.03|2172.48|2172.48|2171.03|2171.03|0
1624885200000|2021-06-28 13:00:00|2170.94|2170.94|2170.9|2170.9|2171.75|2171.75|2170.9|2170.9|0
1624885500000|2021-06-28 13:05:00|2170.87|2170.87|2170.27|2170.27|2170.87|2170.87|2169.95|2169.95|0
1624885800000|2021-06-28 13:10:00|2170.17|2170.17|2170.33|2170.33|2170.73|2170.73|2170.09|2170.09|0
1624886100000|2021-06-28 13:15:00|2170.21|2170.21|2170.05|2170.05|2170.21|2170.21|2169.19|2169.19|0
1624886400000|2021-06-28 13:20:00|2170.14|2170.14|2170.91|2170.91|2170.91|2170.91|2170.14|2170.14|0
1624886700000|2021-06-28 13:25:00|2171.34|2171.34|2171.04|2171.04|2171.34|2171.34|2170.73|2170.73|0
1624887000000|2021-06-28 13:30:00|2171.09|2171.09|2169.95|2169.95|2174.09|2174.09|2168.75|2168.75|0
1624887300000|2021-06-28 13:35:00|2170.21|2170.21|2172.59|2172.59|2173.1|2173.1|2170.21|2170.21|0
1624887600000|2021-06-28 13:40:00|2172.56|2172.56|2171.35|2171.35|2174.16|2174.16|2170.65|2170.65|0
1624887900000|2021-06-28 13:45:00|2171.54|2171.54|2170.03|2170.03|2171.85|2171.85|2169.92|2169.92|0
1624888200000|2021-06-28 13:50:00|2170.06|2170.06|2171.35|2171.35|2171.53|2171.53|2169.92|2169.92|0
1624888500000|2021-06-28 13:55:00|2171.33|2171.33|2167.43|2167.43|2171.42|2171.42|2167.25|2167.25|0
1624888800000|2021-06-28 14:00:00|2167.4|2167.4|2170.52|2170.52|2170.89|2170.89|2167.38|2167.38|0
1624889100000|2021-06-28 14:05:00|2170.95|2170.95|2170.65|2170.65|2170.95|2170.95|2169.98|2169.98|0
1624889400000|2021-06-28 14:10:00|2171.17|2171.17|2169.87|2169.87|2171.64|2171.64|2169.31|2169.31|0
1624889700000|2021-06-28 14:15:00|2169.9|2169.9|2172.07|2172.07|2172.24|2172.24|2169.7|2169.7|0
1624890000000|2021-06-28 14:20:00|2171.98|2171.98|2169.25|2169.25|2172.16|2172.16|2168.96|2168.96|0
1624890300000|2021-06-28 14:25:00|2169.2|2169.2|2171.13|2171.13|2171.13|2171.13|2169.17|2169.17|0
1624890600000|2021-06-28 14:30:00|2171.04|2171.04|2172.13|2172.13|2172.13|2172.13|2170.59|2170.59|0
1624890900000|2021-06-28 14:35:00|2172.3|2172.3|2172.24|2172.24|2172.3|2172.3|2170.28|2170.28|0
1624891200000|2021-06-28 14:40:00|2172.27|2172.27|2173.84|2173.84|2175.05|2175.05|2172.27|2172.27|0
1624891500000|2021-06-28 14:45:00|2173.91|2173.91|2173.39|2173.39|2173.91|2173.91|2172.43|2172.43|0
1624891800000|2021-06-28 14:50:00|2173.22|2173.22|2172.92|2172.92|2173.85|2173.85|2172.72|2172.72|0
1624892100000|2021-06-28 14:55:00|2172.99|2172.99|2171.86|2171.86|2173.47|2173.47|2171.86|2171.86|0
1624892400000|2021-06-28 15:00:00|2171.89|2171.89|2171.67|2171.67|2171.97|2171.97|2170.88|2170.88|0
1624892700000|2021-06-28 15:05:00|2171.71|2171.71|2173.83|2173.83|2173.83|2173.83|2171.71|2171.71|0
1624893000000|2021-06-28 15:10:00|2173.92|2173.92|2173.86|2173.86|2174.05|2174.05|2173.45|2173.45|0
1624893300000|2021-06-28 15:15:00|2173.82|2173.82|2172.17|2172.17|2174.78|2174.78|2172.08|2172.08|0
1624893600000|2021-06-28 15:20:00|2172.26|2172.26|2174.17|2174.17|2174.18|2174.18|2172.26|2172.26|0
1624893900000|2021-06-28 15:25:00|2174.13|2174.13|2175.08|2175.08|2175.97|2175.97|2174.13|2174.13|0
1624950900000|2021-06-29 07:15:00|2190.4|2190.4|2188.11|2188.11|2190.58|2190.58|2188.11|2188.11|0
1624951200000|2021-06-29 07:20:00|2188|2188|2186.86|2186.86|2188.15|2188.15|2186.45|2186.45|0
1624951500000|2021-06-29 07:25:00|2186.83|2186.83|2184.67|2184.67|2186.83|2186.83|2184.19|2184.19|0
1624951800000|2021-06-29 07:30:00|2184.74|2184.74|2185.39|2185.39|2185.87|2185.87|2184.48|2184.48|0
1624952100000|2021-06-29 07:35:00|2185.56|2185.56|2187.58|2187.58|2187.58|2187.58|2185.56|2185.56|0
1624952400000|2021-06-29 07:40:00|2187.68|2187.68|2190|2190|2190.23|2190.23|2187.38|2187.38|0
1624952700000|2021-06-29 07:45:00|2190.11|2190.11|2191.65|2191.65|2192.45|2192.45|2190|2190|0
1624953000000|2021-06-29 07:50:00|2191.74|2191.74|2188.47|2188.47|2191.74|2191.74|2188.24|2188.24|0
1624953300000|2021-06-29 07:55:00|2188.45|2188.45|2188.39|2188.39|2189.52|2189.52|2187.98|2187.98|0
1624953600000|2021-06-29 08:00:00|2188.76|2188.76|2187|2187|2188.84|2188.84|2186.24|2186.24|0
1624953900000|2021-06-29 08:05:00|2187.04|2187.04|2186.19|2186.19|2187.86|2187.86|2185.82|2185.82|0
1624954200000|2021-06-29 08:10:00|2186.28|2186.28|2184.78|2184.78|2186.34|2186.34|2184.78|2184.78|0
1624954500000|2021-06-29 08:15:00|2184.68|2184.68|2182.76|2182.76|2184.77|2184.77|2182.45|2182.45|0
1624954800000|2021-06-29 08:20:00|2182.87|2182.87|2182.25|2182.25|2182.95|2182.95|2181.86|2181.86|0
1624955100000|2021-06-29 08:25:00|2182.11|2182.11|2180.74|2180.74|2182.11|2182.11|2180.13|2180.13|0
1624955400000|2021-06-29 08:30:00|2180.83|2180.83|2181.46|2181.46|2181.46|2181.46|2179.33|2179.33|0
1624955700000|2021-06-29 08:35:00|2181.56|2181.56|2181.42|2181.42|2181.69|2181.69|2181.22|2181.22|0
1624956000000|2021-06-29 08:40:00|2181.62|2181.62|2182.74|2182.74|2182.74|2182.74|2181.42|2181.42|0
1624956300000|2021-06-29 08:45:00|2182.82|2182.82|2183.73|2183.73|2183.97|2183.97|2182.78|2182.78|0
1624956600000|2021-06-29 08:50:00|2183.56|2183.56|2184.68|2184.68|2184.68|2184.68|2183.56|2183.56|0
1624956900000|2021-06-29 08:55:00|2184.71|2184.71|2185.09|2185.09|2185.25|2185.25|2184.68|2184.68|0
1624957200000|2021-06-29 09:00:00|2185.18|2185.18|2185.35|2185.35|2185.66|2185.66|2185.11|2185.11|0
1624957500000|2021-06-29 09:05:00|2185.52|2185.52|2187.05|2187.05|2187.28|2187.28|2185.52|2185.52|0
1624957800000|2021-06-29 09:10:00|2187.01|2187.01|2186.05|2186.05|2187.41|2187.41|2185.62|2185.62|0
1624958100000|2021-06-29 09:15:00|2186.13|2186.13|2185.81|2185.81|2186.24|2186.24|2184.33|2184.33|0
1624958400000|2021-06-29 09:20:00|2185.71|2185.71|2186.56|2186.56|2186.62|2186.62|2185.55|2185.55|0
1624958700000|2021-06-29 09:25:00|2186.5|2186.5|2185.15|2185.15|2186.83|2186.83|2185.15|2185.15|0
1624959000000|2021-06-29 09:30:00|2185.06|2185.06|2185.37|2185.37|2185.94|2185.94|2184.91|2184.91|0
1624959300000|2021-06-29 09:35:00|2185.46|2185.46|2186.28|2186.28|2186.57|2186.57|2185.46|2185.46|0
1624959600000|2021-06-29 09:40:00|2186.25|2186.25|2185.76|2185.76|2187.03|2187.03|2185.65|2185.65|0
1624959900000|2021-06-29 09:45:00|2185.67|2185.67|2185.14|2185.14|2186.16|2186.16|2185.14|2185.14|0
1624960200000|2021-06-29 09:50:00|2185.07|2185.07|2186.55|2186.55|2186.55|2186.55|2185.07|2185.07|0
1624960500000|2021-06-29 09:55:00|2186.66|2186.66|2187.02|2187.02|2187.56|2187.56|2186.66|2186.66|0
1624960800000|2021-06-29 10:00:00|2187.11|2187.11|2186.7|2186.7|2187.28|2187.28|2186.38|2186.38|0
1624961100000|2021-06-29 10:05:00|2186.73|2186.73|2186.79|2186.79|2186.79|2186.79|2185.59|2185.59|0
1624961400000|2021-06-29 10:10:00|2186.95|2186.95|2187.89|2187.89|2188.01|2188.01|2186.95|2186.95|0
1624961700000|2021-06-29 10:15:00|2187.86|2187.86|2190.61|2190.61|2190.7|2190.7|2187.58|2187.58|0
1624962000000|2021-06-29 10:20:00|2190.67|2190.67|2191.28|2191.28|2191.61|2191.61|2190.59|2190.59|0
1624962300000|2021-06-29 10:25:00|2191.22|2191.22|2190.18|2190.18|2191.22|2191.22|2189.95|2189.95|0
1624962600000|2021-06-29 10:30:00|2190.13|2190.13|2191.32|2191.32|2191.44|2191.44|2190.13|2190.13|0
1624962900000|2021-06-29 10:35:00|2191.58|2191.58|2192.03|2192.03|2192.24|2192.24|2191.58|2191.58|0
1624963200000|2021-06-29 10:40:00|2192.09|2192.09|2191.43|2191.43|2192.09|2192.09|2191.37|2191.37|0
1624963500000|2021-06-29 10:45:00|2191.89|2191.89|2191.61|2191.61|2192.07|2192.07|2191.49|2191.49|0
1624963800000|2021-06-29 10:50:00|2191.56|2191.56|2191.21|2191.21|2191.78|2191.78|2191.04|2191.04|0
1624964100000|2021-06-29 10:55:00|2191.16|2191.16|2192.29|2192.29|2192.29|2192.29|2191.1|2191.1|0
1624964400000|2021-06-29 11:00:00|2192.36|2192.36|2192.2|2192.2|2192.49|2192.49|2191.83|2191.83|0
1624964700000|2021-06-29 11:05:00|2192.29|2192.29|2190.82|2190.82|2192.29|2192.29|2190.73|2190.73|0
1624965000000|2021-06-29 11:10:00|2190.88|2190.88|2191.22|2191.22|2191.22|2191.22|2190.86|2190.86|0
1624965300000|2021-06-29 11:15:00|2191.26|2191.26|2192.37|2192.37|2192.37|2192.37|2191.26|2191.26|0
1624965600000|2021-06-29 11:20:00|2192.4|2192.4|2192.84|2192.84|2192.84|2192.84|2192|2192|0
1624965900000|2021-06-29 11:25:00|2192.87|2192.87|2192.31|2192.31|2192.93|2192.93|2192.15|2192.15|0
1624966200000|2021-06-29 11:30:00|2192.35|2192.35|2191.62|2191.62|2192.46|2192.46|2191.47|2191.47|0
1624966500000|2021-06-29 11:35:00|2191.68|2191.68|2192.6|2192.6|2193|2193|2191.6|2191.6|0
1624966800000|2021-06-29 11:40:00|2192.17|2192.17|2192.03|2192.03|2192.33|2192.33|2191.63|2191.63|0
1624967100000|2021-06-29 11:45:00|2192.01|2192.01|2191.75|2191.75|2192.35|2192.35|2191.75|2191.75|0
1624967400000|2021-06-29 11:50:00|2191.69|2191.69|2193.08|2193.08|2193.08|2193.08|2191.69|2191.69|0
1624967700000|2021-06-29 11:55:00|2193.02|2193.02|2193.82|2193.82|2193.82|2193.82|2192.49|2192.49|0
1624968000000|2021-06-29 12:00:00|2194.6|2194.6|2194.26|2194.26|2195.29|2195.29|2194.24|2194.24|0
1624968300000|2021-06-29 12:05:00|2194.32|2194.32|2193.65|2193.65|2194.87|2194.87|2193.47|2193.47|0
1624968600000|2021-06-29 12:10:00|2193.58|2193.58|2193.89|2193.89|2194.79|2194.79|2193.5|2193.5|0
1624968900000|2021-06-29 12:15:00|2193.92|2193.92|2195.43|2195.43|2195.43|2195.43|2193.67|2193.67|0
1624969200000|2021-06-29 12:20:00|2195.47|2195.47|2195.3|2195.3|2195.93|2195.93|2195.06|2195.06|0
1624969500000|2021-06-29 12:25:00|2195.39|2195.39|2195.13|2195.13|2196.26|2196.26|2195.04|2195.04|0
1624969800000|2021-06-29 12:30:00|2195.15|2195.15|2195.99|2195.99|2195.99|2195.99|2194.52|2194.52|0
1624970100000|2021-06-29 12:35:00|2196.02|2196.02|2196.99|2196.99|2197.43|2197.43|2196.02|2196.02|0
1624970400000|2021-06-29 12:40:00|2196.88|2196.88|2196.18|2196.18|2196.88|2196.88|2195.93|2195.93|0
1624970700000|2021-06-29 12:45:00|2196.09|2196.09|2195.81|2195.81|2196.38|2196.38|2195.66|2195.66|0
1624971000000|2021-06-29 12:50:00|2195.9|2195.9|2195.29|2195.29|2197.15|2197.15|2195.29|2195.29|0
1624971300000|2021-06-29 12:55:00|2195.38|2195.38|2196.2|2196.2|2196.64|2196.64|2195.38|2195.38|0
1624971600000|2021-06-29 13:00:00|2196.14|2196.14|2195.85|2195.85|2196.4|2196.4|2195.58|2195.58|0
1624971900000|2021-06-29 13:05:00|2195.59|2195.59|2195.91|2195.91|2196.57|2196.57|2195.42|2195.42|0
1624972200000|2021-06-29 13:10:00|2195.89|2195.89|2198.43|2198.43|2198.72|2198.72|2195.83|2195.83|0
1624972500000|2021-06-29 13:15:00|2198.34|2198.34|2198.43|2198.43|2200.2|2200.2|2198.27|2198.27|0
1624972800000|2021-06-29 13:20:00|2198.37|2198.37|2198.72|2198.72|2198.73|2198.73|2196.43|2196.43|0
1624973100000|2021-06-29 13:25:00|2198.82|2198.82|2196.91|2196.91|2199.25|2199.25|2196.91|2196.91|0
1624973400000|2021-06-29 13:30:00|2197.17|2197.17|2195.48|2195.48|2197.37|2197.37|2192.78|2192.78|0
1624973700000|2021-06-29 13:35:00|2195.13|2195.13|2192.86|2192.86|2195.17|2195.17|2192.24|2192.24|0
1624974000000|2021-06-29 13:40:00|2192.96|2192.96|2193.37|2193.37|2193.4|2193.4|2192.57|2192.57|0
1624974300000|2021-06-29 13:45:00|2193.42|2193.42|2195.35|2195.35|2196.93|2196.93|2193.22|2193.22|0
1624974600000|2021-06-29 13:50:00|2195.29|2195.29|2195.7|2195.7|2195.95|2195.95|2194.71|2194.71|0
1624974900000|2021-06-29 13:55:00|2195.59|2195.59|2190.79|2190.79|2195.59|2195.59|2190.38|2190.38|0
1624975200000|2021-06-29 14:00:00|2190.7|2190.7|2191.44|2191.44|2191.65|2191.65|2190.36|2190.36|0
1624975500000|2021-06-29 14:05:00|2191.5|2191.5|2191.74|2191.74|2192.89|2192.89|2191.39|2191.39|0
1624975800000|2021-06-29 14:10:00|2191.83|2191.83|2189.75|2189.75|2192.35|2192.35|2189.32|2189.32|0
1624976100000|2021-06-29 14:15:00|2189.73|2189.73|2191|2191|2191.04|2191.04|2188.54|2188.54|0
1624976400000|2021-06-29 14:20:00|2190.83|2190.83|2190.36|2190.36|2191.14|2191.14|2189.39|2189.39|0
1624976700000|2021-06-29 14:25:00|2190.27|2190.27|2190.87|2190.87|2190.91|2190.91|2189.95|2189.95|0
1624977000000|2021-06-29 14:30:00|2190.91|2190.91|2191.99|2191.99|2192.73|2192.73|2190.56|2190.56|0
1624977300000|2021-06-29 14:35:00|2191.95|2191.95|2191.63|2191.63|2192.51|2192.51|2190.95|2190.95|0
1624977600000|2021-06-29 14:40:00|2191.58|2191.58|2191.2|2191.2|2192.34|2192.34|2191.14|2191.14|0
1624977900000|2021-06-29 14:45:00|2191.09|2191.09|2192.81|2192.81|2192.92|2192.92|2190.66|2190.66|0
1624978200000|2021-06-29 14:50:00|2192.79|2192.79|2193.63|2193.63|2194.53|2194.53|2192.66|2192.66|0
1624978500000|2021-06-29 14:55:00|2193.59|2193.59|2194.19|2194.19|2195.82|2195.82|2193.54|2193.54|0
1624978800000|2021-06-29 15:00:00|2194.14|2194.14|2190.42|2190.42|2194.35|2194.35|2190.42|2190.42|0
1624979100000|2021-06-29 15:05:00|2190.39|2190.39|2190.48|2190.48|2190.54|2190.54|2189.59|2189.59|0
1624979400000|2021-06-29 15:10:00|2190.38|2190.38|2190.82|2190.82|2191.06|2191.06|2189.51|2189.51|0
1624979700000|2021-06-29 15:15:00|2190.69|2190.69|2189.44|2189.44|2190.82|2190.82|2189.27|2189.27|0
1624980000000|2021-06-29 15:20:00|2189.35|2189.35|2188.62|2188.62|2189.35|2189.35|2188.48|2188.48|0
1624980300000|2021-06-29 15:25:00|2188.67|2188.67|2190.38|2190.38|2190.41|2190.41|2188.22|2188.22|0
1625037300000|2021-06-30 07:15:00|2198.84|2198.84|2200.03|2200.03|2201.99|2201.99|2198.69|2198.69|0
1625037600000|2021-06-30 07:20:00|2200.01|2200.01|2198.89|2198.89|2200.04|2200.04|2198.37|2198.37|0
1625037900000|2021-06-30 07:25:00|2198.46|2198.46|2197.84|2197.84|2199.29|2199.29|2197.64|2197.64|0
1625038200000|2021-06-30 07:30:00|2197.93|2197.93|2197.59|2197.59|2198.28|2198.28|2197.59|2197.59|0
1625038500000|2021-06-30 07:35:00|2197.76|2197.76|2197.42|2197.42|2197.99|2197.99|2196.65|2196.65|0
1625038800000|2021-06-30 07:40:00|2197.38|2197.38|2199.94|2199.94|2200.15|2200.15|2197.3|2197.3|0
1625039100000|2021-06-30 07:45:00|2199.85|2199.85|2201.4|2201.4|2202.22|2202.22|2199.71|2199.71|0
1625039400000|2021-06-30 07:50:00|2201.27|2201.27|2202.3|2202.3|2202.31|2202.31|2200.13|2200.13|0
1625039700000|2021-06-30 07:55:00|2202.37|2202.37|2202.44|2202.44|2202.64|2202.64|2201.64|2201.64|0
1625040000000|2021-06-30 08:00:00|2202.54|2202.54|2200.7|2200.7|2202.62|2202.62|2200.64|2200.64|0
1625040300000|2021-06-30 08:05:00|2200.34|2200.34|2196.74|2196.74|2200.34|2200.34|2196.59|2196.59|0
1625040600000|2021-06-30 08:10:00|2196.49|2196.49|2193.37|2193.37|2196.55|2196.55|2192.91|2192.91|0
1625040900000|2021-06-30 08:15:00|2193.31|2193.31|2192.92|2192.92|2194.05|2194.05|2191.83|2191.83|0
1625041200000|2021-06-30 08:20:00|2192.96|2192.96|2194.28|2194.28|2194.33|2194.33|2192.68|2192.68|0
1625041500000|2021-06-30 08:25:00|2194.34|2194.34|2194.05|2194.05|2194.57|2194.57|2193.69|2193.69|0
1625041800000|2021-06-30 08:30:00|2193.95|2193.95|2191.46|2191.46|2193.95|2193.95|2191.46|2191.46|0
1625042100000|2021-06-30 08:35:00|2191.11|2191.11|2191.74|2191.74|2192.83|2192.83|2189.94|2189.94|0
1625042400000|2021-06-30 08:40:00|2191.68|2191.68|2190.23|2190.23|2192.7|2192.7|2189.78|2189.78|0
1625042700000|2021-06-30 08:45:00|2190.07|2190.07|2185.63|2185.63|2190.07|2190.07|2185.63|2185.63|0
1625043000000|2021-06-30 08:50:00|2185.45|2185.45|2183.37|2183.37|2185.79|2185.79|2183.02|2183.02|0
1625043300000|2021-06-30 08:55:00|2183.26|2183.26|2183.81|2183.81|2184.22|2184.22|2181.38|2181.38|0
1625043600000|2021-06-30 09:00:00|2183.75|2183.75|2181.45|2181.45|2183.75|2183.75|2181.26|2181.26|0
1625043900000|2021-06-30 09:05:00|2181.54|2181.54|2185.62|2185.62|2185.62|2185.62|2181.18|2181.18|0
1625044200000|2021-06-30 09:10:00|2185.79|2185.79|2183.41|2183.41|2185.86|2185.86|2183.37|2183.37|0
1625044500000|2021-06-30 09:15:00|2183.38|2183.38|2185.15|2185.15|2185.5|2185.5|2183.25|2183.25|0
1625044800000|2021-06-30 09:20:00|2184.89|2184.89|2184.72|2184.72|2184.96|2184.96|2184.35|2184.35|0
1625045100000|2021-06-30 09:25:00|2184.49|2184.49|2183.61|2183.61|2184.54|2184.54|2183.02|2183.02|0
1625045400000|2021-06-30 09:30:00|2183.69|2183.69|2184.11|2184.11|2184.52|2184.52|2183.42|2183.42|0
1625045700000|2021-06-30 09:35:00|2183.33|2183.33|2181.19|2181.19|2183.34|2183.34|2180.98|2180.98|0
1625046000000|2021-06-30 09:40:00|2181.16|2181.16|2181.22|2181.22|2181.31|2181.31|2180.67|2180.67|0
1625046300000|2021-06-30 09:45:00|2181.4|2181.4|2183.04|2183.04|2183.08|2183.08|2181.4|2181.4|0
1625046600000|2021-06-30 09:50:00|2182.95|2182.95|2181.06|2181.06|2183.07|2183.07|2180.94|2180.94|0
1625046900000|2021-06-30 09:55:00|2181.08|2181.08|2179.96|2179.96|2181.12|2181.12|2179.12|2179.12|0
1625047200000|2021-06-30 10:00:00|2179.99|2179.99|2181.14|2181.14|2181.67|2181.67|2179.69|2179.69|0
1625047500000|2021-06-30 10:05:00|2181.2|2181.2|2180.63|2180.63|2181.43|2181.43|2180.33|2180.33|0
1625047800000|2021-06-30 10:10:00|2180.66|2180.66|2180.39|2180.39|2181.39|2181.39|2180.3|2180.3|0
1625048100000|2021-06-30 10:15:00|2180.3|2180.3|2181.4|2181.4|2181.74|2181.74|2180.29|2180.29|0
1625048400000|2021-06-30 10:20:00|2181.43|2181.43|2180.26|2180.26|2182.25|2182.25|2180.26|2180.26|0
1625048700000|2021-06-30 10:25:00|2180.21|2180.21|2178.79|2178.79|2180.21|2180.21|2178.34|2178.34|0
1625049000000|2021-06-30 10:30:00|2178.83|2178.83|2176.42|2176.42|2178.93|2178.93|2176.42|2176.42|0
1625049300000|2021-06-30 10:35:00|2176.51|2176.51|2175.54|2175.54|2176.86|2176.86|2175.32|2175.32|0
1625049600000|2021-06-30 10:40:00|2175.43|2175.43|2174.08|2174.08|2175.61|2175.61|2173.33|2173.33|0
1625049900000|2021-06-30 10:45:00|2174.28|2174.28|2174.95|2174.95|2175.72|2175.72|2174.28|2174.28|0
1625050200000|2021-06-30 10:50:00|2174.9|2174.9|2173.64|2173.64|2174.99|2174.99|2173.5|2173.5|0
1625050500000|2021-06-30 10:55:00|2173.56|2173.56|2172.26|2172.26|2173.75|2173.75|2172.26|2172.26|0
1625050800000|2021-06-30 11:00:00|2172.3|2172.3|2172.55|2172.55|2172.74|2172.74|2171.72|2171.72|0
1625051100000|2021-06-30 11:05:00|2172.61|2172.61|2171.43|2171.43|2172.84|2172.84|2171.37|2171.37|0
1625051400000|2021-06-30 11:10:00|2171.35|2171.35|2171.8|2171.8|2172.29|2172.29|2170.47|2170.47|0
1625051700000|2021-06-30 11:15:00|2171.89|2171.89|2173.63|2173.63|2174.43|2174.43|2171.81|2171.81|0
1625052000000|2021-06-30 11:20:00|2173.89|2173.89|2174.06|2174.06|2174.6|2174.6|2173.89|2173.89|0
1625052300000|2021-06-30 11:25:00|2174.11|2174.11|2173.28|2173.28|2175.31|2175.31|2173.23|2173.23|0
1625052600000|2021-06-30 11:30:00|2173.23|2173.23|2173.91|2173.91|2174.36|2174.36|2173.1|2173.1|0
1625052900000|2021-06-30 11:35:00|2173.94|2173.94|2172.03|2172.03|2173.94|2173.94|2172.03|2172.03|0
1625053200000|2021-06-30 11:40:00|2172.15|2172.15|2170.95|2170.95|2172.15|2172.15|2170.81|2170.81|0
1625053500000|2021-06-30 11:45:00|2170.98|2170.98|2170.9|2170.9|2171.07|2171.07|2170.31|2170.31|0
1625053800000|2021-06-30 11:50:00|2171.16|2171.16|2169.3|2169.3|2171.31|2171.31|2169.23|2169.23|0
1625054100000|2021-06-30 11:55:00|2169.33|2169.33|2170.95|2170.95|2171.53|2171.53|2169.33|2169.33|0
1625054400000|2021-06-30 12:00:00|2170.93|2170.93|2168.51|2168.51|2170.97|2170.97|2168.51|2168.51|0
1625054700000|2021-06-30 12:05:00|2168.43|2168.43|2168.76|2168.76|2169.09|2169.09|2168.24|2168.24|0
1625055000000|2021-06-30 12:10:00|2168.7|2168.7|2165.2|2165.2|2168.7|2168.7|2165.06|2165.06|0
1625055300000|2021-06-30 12:15:00|2165.15|2165.15|2169.35|2169.35|2169.35|2169.35|2165.02|2165.02|0
1625055600000|2021-06-30 12:20:00|2169.4|2169.4|2168.92|2168.92|2170.54|2170.54|2167.83|2167.83|0
1625055900000|2021-06-30 12:25:00|2168.83|2168.83|2167.68|2167.68|2169.26|2169.26|2167.68|2167.68|0
1625056200000|2021-06-30 12:30:00|2167.66|2167.66|2166.61|2166.61|2167.66|2167.66|2166.23|2166.23|0
1625056500000|2021-06-30 12:35:00|2166.35|2166.35|2165.29|2165.29|2166.67|2166.67|2165.22|2165.22|0
1625056800000|2021-06-30 12:40:00|2165.17|2165.17|2166.36|2166.36|2167.01|2167.01|2165.17|2165.17|0
1625057100000|2021-06-30 12:45:00|2166.4|2166.4|2165.22|2165.22|2166.83|2166.83|2165.22|2165.22|0
1625057400000|2021-06-30 12:50:00|2165.26|2165.26|2167.77|2167.77|2168.06|2168.06|2165.22|2165.22|0
1625057700000|2021-06-30 12:55:00|2167.83|2167.83|2169.54|2169.54|2169.65|2169.65|2167.13|2167.13|0
1625058000000|2021-06-30 13:00:00|2169.62|2169.62|2170.06|2170.06|2170.78|2170.78|2169.2|2169.2|0
1625058300000|2021-06-30 13:05:00|2170.11|2170.11|2170.47|2170.47|2170.7|2170.7|2169.57|2169.57|0
1625058600000|2021-06-30 13:10:00|2170.38|2170.38|2171.47|2171.47|2171.47|2171.47|2170.16|2170.16|0
1625058900000|2021-06-30 13:15:00|2171.36|2171.36|2169.95|2169.95|2171.42|2171.42|2169.95|2169.95|0
1625059200000|2021-06-30 13:20:00|2169.61|2169.61|2170.08|2170.08|2170.58|2170.58|2169.52|2169.52|0
1625059500000|2021-06-30 13:25:00|2170.18|2170.18|2170.97|2170.97|2171|2171|2169.55|2169.55|0
1625059800000|2021-06-30 13:30:00|2171.03|2171.03|2169.09|2169.09|2171.71|2171.71|2169.09|2169.09|0
1625060100000|2021-06-30 13:35:00|2169|2169|2170.37|2170.37|2170.4|2170.4|2167.55|2167.55|0
1625060400000|2021-06-30 13:40:00|2170.48|2170.48|2169.31|2169.31|2170.48|2170.48|2167.45|2167.45|0
1625060700000|2021-06-30 13:45:00|2169.36|2169.36|2174.16|2174.16|2174.18|2174.18|2169.26|2169.26|0
1625061000000|2021-06-30 13:50:00|2175.09|2175.09|2169.62|2169.62|2175.15|2175.15|2168.53|2168.53|0
1625061300000|2021-06-30 13:55:00|2169.68|2169.68|2168.87|2168.87|2170.43|2170.43|2167.61|2167.61|0
1625061600000|2021-06-30 14:00:00|2169.13|2169.13|2170.08|2170.08|2170.31|2170.31|2168.96|2168.96|0
1625061900000|2021-06-30 14:05:00|2170.26|2170.26|2169.13|2169.13|2170.87|2170.87|2168.61|2168.61|0
1625062200000|2021-06-30 14:10:00|2169.18|2169.18|2168.73|2168.73|2169.43|2169.43|2167.3|2167.3|0
1625062500000|2021-06-30 14:15:00|2168.7|2168.7|2170.83|2170.83|2171.55|2171.55|2167.84|2167.84|0
1625062800000|2021-06-30 14:20:00|2170.8|2170.8|2170.14|2170.14|2171.49|2171.49|2169.96|2169.96|0
1625063100000|2021-06-30 14:25:00|2170.18|2170.18|2170.51|2170.51|2171.32|2171.32|2169.06|2169.06|0
1625063400000|2021-06-30 14:30:00|2170.46|2170.46|2172.86|2172.86|2173.3|2173.3|2170.38|2170.38|0
1625063700000|2021-06-30 14:35:00|2172.75|2172.75|2170.32|2170.32|2172.92|2172.92|2170.08|2170.08|0
1625064000000|2021-06-30 14:40:00|2170.26|2170.26|2167.75|2167.75|2170.26|2170.26|2167.34|2167.34|0
1625064300000|2021-06-30 14:45:00|2167.7|2167.7|2167.23|2167.23|2168.96|2168.96|2167.12|2167.12|0
1625064600000|2021-06-30 14:50:00|2167.18|2167.18|2168.34|2168.34|2168.36|2168.36|2167.14|2167.14|0
1625064900000|2021-06-30 14:55:00|2168.3|2168.3|2169.16|2169.16|2169.27|2169.27|2168.18|2168.18|0
1625065200000|2021-06-30 15:00:00|2169.22|2169.22|2167|2167|2169.34|2169.34|2166.4|2166.4|0
1625065500000|2021-06-30 15:05:00|2166.82|2166.82|2168.18|2168.18|2168.18|2168.18|2166.36|2166.36|0
1625065800000|2021-06-30 15:10:00|2168.24|2168.24|2167.1|2167.1|2168.24|2168.24|2166.4|2166.4|0
1625066100000|2021-06-30 15:15:00|2167.06|2167.06|2165.94|2165.94|2167.12|2167.12|2165.94|2165.94|0
1625066400000|2021-06-30 15:20:00|2165.96|2165.96|2165.06|2165.06|2166.02|2166.02|2163.91|2163.91|0
1625066700000|2021-06-30 15:25:00|2165.32|2165.32|2168.31|2168.31|2168.46|2168.46|2165.32|2165.32|0
1625123700000|2021-07-01 07:15:00|2173.73|2173.73|2176.12|2176.12|2177.69|2177.69|2173.26|2173.26|0
1625124000000|2021-07-01 07:20:00|2176.29|2176.29|2171.85|2171.85|2176.68|2176.68|2170.1|2170.1|0
1625124300000|2021-07-01 07:25:00|2172.1|2172.1|2171.07|2171.07|2172.49|2172.49|2170.34|2170.34|0
1625124600000|2021-07-01 07:30:00|2171.22|2171.22|2172.01|2172.01|2174.41|2174.41|2171.22|2171.22|0
1625124900000|2021-07-01 07:35:00|2171.49|2171.49|2171.48|2171.48|2172|2172|2170.86|2170.86|0
1625125200000|2021-07-01 07:40:00|2171.61|2171.61|2170.99|2170.99|2173.42|2173.42|2170.85|2170.85|0
1625125500000|2021-07-01 07:45:00|2171.11|2171.11|2164.23|2164.23|2171.17|2171.17|2164.09|2164.09|0
1625125800000|2021-07-01 07:50:00|2164.31|2164.31|2166.72|2166.72|2166.75|2166.75|2164.09|2164.09|0
1625126100000|2021-07-01 07:55:00|2166.53|2166.53|2166.68|2166.68|2167.25|2167.25|2165.75|2165.75|0
1625126400000|2021-07-01 08:00:00|2166.62|2166.62|2168.46|2168.46|2168.82|2168.82|2166.39|2166.39|0
1625126700000|2021-07-01 08:05:00|2168.4|2168.4|2172.23|2172.23|2172.23|2172.23|2168.29|2168.29|0
1625127000000|2021-07-01 08:10:00|2172.46|2172.46|2169.93|2169.93|2172.94|2172.94|2169.93|2169.93|0
1625127300000|2021-07-01 08:15:00|2170.05|2170.05|2174.25|2174.25|2175.03|2175.03|2170.05|2170.05|0
1625127600000|2021-07-01 08:20:00|2174.68|2174.68|2170.98|2170.98|2174.78|2174.78|2170.98|2170.98|0
1625127900000|2021-07-01 08:25:00|2170.7|2170.7|2173.59|2173.59|2173.78|2173.78|2170.43|2170.43|0
1625128200000|2021-07-01 08:30:00|2173.49|2173.49|2174.15|2174.15|2174.22|2174.22|2172.16|2172.16|0
1625128500000|2021-07-01 08:35:00|2174.26|2174.26|2174.18|2174.18|2174.95|2174.95|2173.26|2173.26|0
1625128800000|2021-07-01 08:40:00|2174.12|2174.12|2171.48|2171.48|2174.72|2174.72|2171.48|2171.48|0
1625129100000|2021-07-01 08:45:00|2171.44|2171.44|2169.12|2169.12|2171.44|2171.44|2168.88|2168.88|0
1625129400000|2021-07-01 08:50:00|2169.22|2169.22|2169.5|2169.5|2169.8|2169.8|2168.95|2168.95|0
1625129700000|2021-07-01 08:55:00|2169.53|2169.53|2169.51|2169.51|2170.12|2170.12|2168.51|2168.51|0
1625130000000|2021-07-01 09:00:00|2169.36|2169.36|2167.38|2167.38|2169.52|2169.52|2167.23|2167.23|0
1625130300000|2021-07-01 09:05:00|2167.33|2167.33|2167.55|2167.55|2168.38|2168.38|2166.62|2166.62|0
1625130600000|2021-07-01 09:10:00|2167.49|2167.49|2168.16|2168.16|2168.56|2168.56|2167.26|2167.26|0
1625130900000|2021-07-01 09:15:00|2167.82|2167.82|2168.01|2168.01|2169.11|2169.11|2167.32|2167.32|0
1625131200000|2021-07-01 09:20:00|2168.06|2168.06|2164.5|2164.5|2168.06|2168.06|2163.95|2163.95|0
1625131500000|2021-07-01 09:25:00|2164.41|2164.41|2166.4|2166.4|2166.4|2166.4|2164.41|2164.41|0
1625131800000|2021-07-01 09:30:00|2166.3|2166.3|2167.85|2167.85|2168.37|2168.37|2166.03|2166.03|0
1625132100000|2021-07-01 09:35:00|2168.02|2168.02|2169.37|2169.37|2170.05|2170.05|2167.88|2167.88|0
1625132400000|2021-07-01 09:40:00|2169.31|2169.31|2167.52|2167.52|2170.1|2170.1|2167.52|2167.52|0
1625132700000|2021-07-01 09:45:00|2167.55|2167.55|2164.43|2164.43|2167.55|2167.55|2164.43|2164.43|0
1625133000000|2021-07-01 09:50:00|2164.33|2164.33|2164.56|2164.56|2164.75|2164.75|2163.47|2163.47|0
1625133300000|2021-07-01 09:55:00|2164.46|2164.46|2166.82|2166.82|2167.14|2167.14|2164.05|2164.05|0
1625133600000|2021-07-01 10:00:00|2166.71|2166.71|2165.36|2165.36|2167.65|2167.65|2165|2165|0
1625133900000|2021-07-01 10:05:00|2165.42|2165.42|2165.22|2165.22|2166|2166|2165.22|2165.22|0
1625134200000|2021-07-01 10:10:00|2165.33|2165.33|2166.09|2166.09|2166.74|2166.74|2165.33|2165.33|0
1625134500000|2021-07-01 10:15:00|2166.27|2166.27|2166.58|2166.58|2167.11|2167.11|2166.27|2166.27|0
1625134800000|2021-07-01 10:20:00|2166.52|2166.52|2160.03|2160.03|2166.52|2166.52|2160.03|2160.03|0
1625135100000|2021-07-01 10:25:00|2159.92|2159.92|2159.73|2159.73|2160.24|2160.24|2158.9|2158.9|0
1625135400000|2021-07-01 10:30:00|2159.85|2159.85|2159.78|2159.78|2160.18|2160.18|2158.01|2158.01|0
1625135700000|2021-07-01 10:35:00|2159.73|2159.73|2158.03|2158.03|2159.73|2159.73|2157.17|2157.17|0
1625136000000|2021-07-01 10:40:00|2158.2|2158.2|2154.83|2154.83|2158.2|2158.2|2154.62|2154.62|0
1625136300000|2021-07-01 10:45:00|2154.59|2154.59|2156.65|2156.65|2156.74|2156.74|2153.1|2153.1|0
1625136600000|2021-07-01 10:50:00|2156.48|2156.48|2155.84|2155.84|2156.48|2156.48|2154.74|2154.74|0
1625136900000|2021-07-01 10:55:00|2155.78|2155.78|2155.42|2155.42|2156.25|2156.25|2153.96|2153.96|0
1625137200000|2021-07-01 11:00:00|2155.33|2155.33|2153.71|2153.71|2155.35|2155.35|2153.51|2153.51|0
1625137500000|2021-07-01 11:05:00|2153.79|2153.79|2154.61|2154.61|2156.02|2156.02|2153.71|2153.71|0
1625137800000|2021-07-01 11:10:00|2154.55|2154.55|2153.63|2153.63|2156.2|2156.2|2153.63|2153.63|0
1625138100000|2021-07-01 11:15:00|2153.59|2153.59|2157.91|2157.91|2157.91|2157.91|2153.59|2153.59|0
1625138400000|2021-07-01 11:20:00|2157.96|2157.96|2156.89|2156.89|2158.56|2158.56|2156.71|2156.71|0
1625138700000|2021-07-01 11:25:00|2156.92|2156.92|2157.39|2157.39|2157.45|2157.45|2156.58|2156.58|0
1625139000000|2021-07-01 11:30:00|2157.48|2157.48|2160.01|2160.01|2160.13|2160.13|2157.33|2157.33|0
1625139300000|2021-07-01 11:35:00|2159.98|2159.98|2160.93|2160.93|2160.95|2160.95|2159.98|2159.98|0
1625139600000|2021-07-01 11:40:00|2160.95|2160.95|2160.96|2160.96|2161.25|2161.25|2159.87|2159.87|0
1625139900000|2021-07-01 11:45:00|2161.05|2161.05|2161.94|2161.94|2162.31|2162.31|2161.05|2161.05|0
1625140200000|2021-07-01 11:50:00|2161.88|2161.88|2163.02|2163.02|2163.21|2163.21|2161.85|2161.85|0
1625140500000|2021-07-01 11:55:00|2163.13|2163.13|2163.4|2163.4|2163.93|2163.93|2162.91|2162.91|0
1625140800000|2021-07-01 12:00:00|2163.34|2163.34|2163.52|2163.52|2163.77|2163.77|2162.97|2162.97|0
1625141100000|2021-07-01 12:05:00|2163.62|2163.62|2162.15|2162.15|2163.89|2163.89|2162.04|2162.04|0
1625141400000|2021-07-01 12:10:00|2162.25|2162.25|2161.43|2161.43|2162.62|2162.62|2161.08|2161.08|0
1625141700000|2021-07-01 12:15:00|2161.33|2161.33|2160.72|2160.72|2161.39|2161.39|2160.08|2160.08|0
1625142000000|2021-07-01 12:20:00|2160.75|2160.75|2162.2|2162.2|2162.32|2162.32|2160.72|2160.72|0
1625142300000|2021-07-01 12:25:00|2162.15|2162.15|2161.95|2161.95|2162.19|2162.19|2161.69|2161.69|0
1625142600000|2021-07-01 12:30:00|2162.12|2162.12|2163.4|2163.4|2163.4|2163.4|2162.12|2162.12|0
1625142900000|2021-07-01 12:35:00|2163.5|2163.5|2164.22|2164.22|2165.49|2165.49|2163.5|2163.5|0
1625143200000|2021-07-01 12:40:00|2164.05|2164.05|2162.71|2162.71|2164.05|2164.05|2162.71|2162.71|0
1625143500000|2021-07-01 12:45:00|2162.65|2162.65|2159.73|2159.73|2162.65|2162.65|2159.73|2159.73|0
1625143800000|2021-07-01 12:50:00|2159.82|2159.82|2159.6|2159.6|2160.87|2160.87|2159.25|2159.25|0
1625144100000|2021-07-01 12:55:00|2159.63|2159.63|2161.06|2161.06|2161.2|2161.2|2159.63|2159.63|0
1625144400000|2021-07-01 13:00:00|2160.84|2160.84|2159.58|2159.58|2161.08|2161.08|2159.52|2159.52|0
1625144700000|2021-07-01 13:05:00|2159.71|2159.71|2160.33|2160.33|2160.42|2160.42|2159.37|2159.37|0
1625145000000|2021-07-01 13:10:00|2160.59|2160.59|2161.93|2161.93|2161.93|2161.93|2160.45|2160.45|0
1625145300000|2021-07-01 13:15:00|2162.03|2162.03|2164.17|2164.17|2164.5|2164.5|2161.88|2161.88|0
1625145600000|2021-07-01 13:20:00|2164.34|2164.34|2165.64|2165.64|2165.96|2165.96|2164.34|2164.34|0
1625145900000|2021-07-01 13:25:00|2165.55|2165.55|2165.42|2165.42|2166.01|2166.01|2165.09|2165.09|0
1625146200000|2021-07-01 13:30:00|2165.52|2165.52|2165.41|2165.41|2165.97|2165.97|2162.06|2162.06|0
1625146500000|2021-07-01 13:35:00|2165.3|2165.3|2165.29|2165.29|2165.94|2165.94|2163.74|2163.74|0
1625146800000|2021-07-01 13:40:00|2165.9|2165.9|2166.89|2166.89|2166.89|2166.89|2162.98|2162.98|0
1625147100000|2021-07-01 13:45:00|2167.2|2167.2|2171.62|2171.62|2171.62|2171.62|2166.61|2166.61|0
1625147400000|2021-07-01 13:50:00|2171.71|2171.71|2169.51|2169.51|2172.86|2172.86|2169.42|2169.42|0
1625147700000|2021-07-01 13:55:00|2169.45|2169.45|2171.02|2171.02|2171.47|2171.47|2169.25|2169.25|0
1625148000000|2021-07-01 14:00:00|2170.97|2170.97|2173.2|2173.2|2173.45|2173.45|2170.97|2170.97|0
1625148300000|2021-07-01 14:05:00|2173.16|2173.16|2172.12|2172.12|2173.42|2173.42|2171.52|2171.52|0
1625148600000|2021-07-01 14:10:00|2172.1|2172.1|2172.18|2172.18|2173|2173|2171.72|2171.72|0
1625148900000|2021-07-01 14:15:00|2172.15|2172.15|2168.61|2168.61|2173.22|2173.22|2168.59|2168.59|0
1625149200000|2021-07-01 14:20:00|2168.51|2168.51|2169.71|2169.71|2170.94|2170.94|2167.9|2167.9|0
1625149500000|2021-07-01 14:25:00|2169.66|2169.66|2166.6|2166.6|2169.83|2169.83|2166.45|2166.45|0
1625149800000|2021-07-01 14:30:00|2166.54|2166.54|2169.2|2169.2|2169.33|2169.33|2165.95|2165.95|0
1625150100000|2021-07-01 14:35:00|2169.17|2169.17|2170.21|2170.21|2170.49|2170.49|2168.41|2168.41|0
1625150400000|2021-07-01 14:40:00|2170.16|2170.16|2169.81|2169.81|2170.52|2170.52|2169.61|2169.61|0
1625150700000|2021-07-01 14:45:00|2169.83|2169.83|2169.95|2169.95|2170.75|2170.75|2169.77|2169.77|0
1625151000000|2021-07-01 14:50:00|2169.9|2169.9|2170.81|2170.81|2171.19|2171.19|2169.55|2169.55|0
1625151300000|2021-07-01 14:55:00|2170.72|2170.72|2170.39|2170.39|2170.89|2170.89|2170.05|2170.05|0
1625151600000|2021-07-01 15:00:00|2170.36|2170.36|2168.4|2168.4|2171.62|2171.62|2168.03|2168.03|0
1625151900000|2021-07-01 15:05:00|2168.21|2168.21|2166.71|2166.71|2168.41|2168.41|2166.38|2166.38|0
1625152200000|2021-07-01 15:10:00|2166.68|2166.68|2162.57|2162.57|2166.68|2166.68|2162.55|2162.55|0
1625152500000|2021-07-01 15:15:00|2162.74|2162.74|2164.54|2164.54|2165.62|2165.62|2162.74|2162.74|0
1625152800000|2021-07-01 15:20:00|2164.59|2164.59|2164.74|2164.74|2165.26|2165.26|2164.24|2164.24|0
1625153100000|2021-07-01 15:25:00|2164.83|2164.83|2167.04|2167.04|2167.32|2167.32|2163.75|2163.75|0
1625210100000|2021-07-02 07:15:00|2163.94|2163.94|2168.01|2168.01|2169.14|2169.14|2163.94|2163.94|0
1625210400000|2021-07-02 07:20:00|2167.84|2167.84|2170.35|2170.35|2172.05|2172.05|2167.23|2167.23|0
1625210700000|2021-07-02 07:25:00|2170.27|2170.27|2172.75|2172.75|2172.76|2172.76|2170.21|2170.21|0
1625211000000|2021-07-02 07:30:00|2173.1|2173.1|2170.69|2170.69|2173.75|2173.75|2170.69|2170.69|0
1625211300000|2021-07-02 07:35:00|2170.87|2170.87|2173.49|2173.49|2173.54|2173.54|2170.72|2170.72|0
1625211600000|2021-07-02 07:40:00|2173.56|2173.56|2175.42|2175.42|2175.62|2175.62|2173.56|2173.56|0
1625211900000|2021-07-02 07:45:00|2176.46|2176.46|2174.69|2174.69|2177.12|2177.12|2174.41|2174.41|0
1625212200000|2021-07-02 07:50:00|2174.81|2174.81|2175.53|2175.53|2175.89|2175.89|2174.37|2174.37|0
1625212500000|2021-07-02 07:55:00|2175.47|2175.47|2176.92|2176.92|2177.23|2177.23|2175.35|2175.35|0
1625212800000|2021-07-02 08:00:00|2177.03|2177.03|2176.42|2176.42|2177.27|2177.27|2176.37|2176.37|0
1625213100000|2021-07-02 08:05:00|2176.4|2176.4|2176.46|2176.46|2176.7|2176.7|2176.2|2176.2|0
1625213400000|2021-07-02 08:10:00|2176.35|2176.35|2175.45|2175.45|2176.82|2176.82|2175.45|2175.45|0
1625213700000|2021-07-02 08:15:00|2175.14|2175.14|2174.37|2174.37|2175.18|2175.18|2174.32|2174.32|0
1625214000000|2021-07-02 08:20:00|2174.33|2174.33|2174.76|2174.76|2174.85|2174.85|2173.94|2173.94|0
1625214300000|2021-07-02 08:25:00|2174.61|2174.61|2172.16|2172.16|2174.77|2174.77|2172.14|2172.14|0
1625214600000|2021-07-02 08:30:00|2172.1|2172.1|2172.18|2172.18|2172.9|2172.9|2171.38|2171.38|0
1625214900000|2021-07-02 08:35:00|2172.23|2172.23|2172.62|2172.62|2172.83|2172.83|2172.1|2172.1|0
1625215200000|2021-07-02 08:40:00|2172.53|2172.53|2172.65|2172.65|2172.77|2172.77|2171.86|2171.86|0
1625215500000|2021-07-02 08:45:00|2172.72|2172.72|2174.08|2174.08|2174.19|2174.19|2172.26|2172.26|0
1625215800000|2021-07-02 08:50:00|2174.06|2174.06|2174.15|2174.15|2174.83|2174.83|2173.8|2173.8|0
1625216100000|2021-07-02 08:55:00|2174.12|2174.12|2172.7|2172.7|2174.12|2174.12|2172.38|2172.38|0
1625216400000|2021-07-02 09:00:00|2172.64|2172.64|2173.96|2173.96|2173.99|2173.99|2172.6|2172.6|0
1625216700000|2021-07-02 09:05:00|2174.01|2174.01|2175.17|2175.17|2175.17|2175.17|2173.64|2173.64|0
1625217000000|2021-07-02 09:10:00|2175.6|2175.6|2176.32|2176.32|2176.54|2176.54|2175.27|2175.27|0
1625217300000|2021-07-02 09:15:00|2176.06|2176.06|2175.81|2175.81|2177.01|2177.01|2175.75|2175.75|0
1625217600000|2021-07-02 09:20:00|2175.88|2175.88|2174.93|2174.93|2176.44|2176.44|2174.77|2174.77|0
1625217900000|2021-07-02 09:25:00|2174.58|2174.58|2173.33|2173.33|2175.06|2175.06|2173.31|2173.31|0
1625218200000|2021-07-02 09:30:00|2173.25|2173.25|2168.4|2168.4|2173.25|2173.25|2168.28|2168.28|0
1625218500000|2021-07-02 09:35:00|2168.45|2168.45|2169.84|2169.84|2169.86|2169.86|2168.42|2168.42|0
1625218800000|2021-07-02 09:40:00|2170.27|2170.27|2171.06|2171.06|2171.06|2171.06|2170.27|2170.27|0
1625219100000|2021-07-02 09:45:00|2171.15|2171.15|2171.3|2171.3|2171.6|2171.6|2171.06|2171.06|0
1625219400000|2021-07-02 09:50:00|2171.4|2171.4|2171.95|2171.95|2171.99|2171.99|2171.32|2171.32|0
1625219700000|2021-07-02 09:55:00|2172|2172|2172.4|2172.4|2173.42|2173.42|2172|2172|0
1625220000000|2021-07-02 10:00:00|2172.49|2172.49|2174.47|2174.47|2174.47|2174.47|2172.49|2172.49|0
1625220300000|2021-07-02 10:05:00|2174.36|2174.36|2175.41|2175.41|2175.65|2175.65|2174.22|2174.22|0
1625220600000|2021-07-02 10:10:00|2175.36|2175.36|2173.62|2173.62|2175.36|2175.36|2173.62|2173.62|0
1625220900000|2021-07-02 10:15:00|2173.57|2173.57|2173.24|2173.24|2173.95|2173.95|2173.19|2173.19|0
1625221200000|2021-07-02 10:20:00|2173.28|2173.28|2171.18|2171.18|2173.28|2173.28|2170.95|2170.95|0
1625221500000|2021-07-02 10:25:00|2171.24|2171.24|2172.28|2172.28|2172.28|2172.28|2171.18|2171.18|0
1625221800000|2021-07-02 10:30:00|2172.22|2172.22|2169.87|2169.87|2172.45|2172.45|2169.82|2169.82|0
1625222100000|2021-07-02 10:35:00|2169.98|2169.98|2171.81|2171.81|2171.88|2171.88|2169.97|2169.97|0
1625222400000|2021-07-02 10:40:00|2171.71|2171.71|2171.97|2171.97|2172.23|2172.23|2171.71|2171.71|0
1625222700000|2021-07-02 10:45:00|2171.94|2171.94|2172.51|2172.51|2172.72|2172.72|2171.8|2171.8|0
1625223000000|2021-07-02 10:50:00|2171.73|2171.73|2172.34|2172.34|2173.12|2173.12|2171.73|2171.73|0
1625223300000|2021-07-02 10:55:00|2172.23|2172.23|2174.46|2174.46|2174.48|2174.48|2172.23|2172.23|0
1625223600000|2021-07-02 11:00:00|2174.42|2174.42|2174.57|2174.57|2174.95|2174.95|2173.85|2173.85|0
1625223900000|2021-07-02 11:05:00|2174.55|2174.55|2173.22|2173.22|2174.61|2174.61|2173.22|2173.22|0
1625224200000|2021-07-02 11:10:00|2173.19|2173.19|2173.05|2173.05|2173.62|2173.62|2172.94|2172.94|0
1625224500000|2021-07-02 11:15:00|2172.96|2172.96|2171.32|2171.32|2173.14|2173.14|2171.32|2171.32|0
1625224800000|2021-07-02 11:20:00|2171.3|2171.3|2170.97|2170.97|2171.38|2171.38|2170.85|2170.85|0
1625225100000|2021-07-02 11:25:00|2170.93|2170.93|2170.34|2170.34|2170.93|2170.93|2170.24|2170.24|0
1625225400000|2021-07-02 11:30:00|2170.43|2170.43|2171.48|2171.48|2171.48|2171.48|2170.42|2170.42|0
1625225700000|2021-07-02 11:35:00|2171.41|2171.41|2171.42|2171.42|2171.94|2171.94|2171.09|2171.09|0
1625226000000|2021-07-02 11:40:00|2171.45|2171.45|2170.38|2170.38|2171.45|2171.45|2170.38|2170.38|0
1625226300000|2021-07-02 11:45:00|2170.45|2170.45|2169.93|2169.93|2170.45|2170.45|2169.71|2169.71|0
1625226600000|2021-07-02 11:50:00|2169.98|2169.98|2167.98|2167.98|2170.19|2170.19|2167.9|2167.9|0
1625226900000|2021-07-02 11:55:00|2168.02|2168.02|2168.56|2168.56|2168.56|2168.56|2167.91|2167.91|0
1625227200000|2021-07-02 12:00:00|2169.25|2169.25|2168.69|2168.69|2169.33|2169.33|2168.69|2168.69|0
1625227500000|2021-07-02 12:05:00|2168.59|2168.59|2167.95|2167.95|2168.73|2168.73|2167.51|2167.51|0
1625227800000|2021-07-02 12:10:00|2167.86|2167.86|2167.94|2167.94|2168.29|2168.29|2167.83|2167.83|0
1625228100000|2021-07-02 12:15:00|2168.08|2168.08|2169.04|2169.04|2169.19|2169.19|2168.08|2168.08|0
1625228400000|2021-07-02 12:20:00|2168.86|2168.86|2168.5|2168.5|2168.86|2168.86|2168.11|2168.11|0
1625228700000|2021-07-02 12:25:00|2168.32|2168.32|2169.4|2169.4|2169.4|2169.4|2168.32|2168.32|0
1625229000000|2021-07-02 12:30:00|2169.51|2169.51|2170.89|2170.89|2171|2171|2169.43|2169.43|0
1625229300000|2021-07-02 12:35:00|2170.95|2170.95|2170.92|2170.92|2171.05|2171.05|2170.57|2170.57|0
1625229600000|2021-07-02 12:40:00|2170.58|2170.58|2170.3|2170.3|2171.6|2171.6|2170.3|2170.3|0
1625229900000|2021-07-02 12:45:00|2170.24|2170.24|2171|2171|2171.1|2171.1|2170.07|2170.07|0
1625230200000|2021-07-02 12:50:00|2170.97|2170.97|2170.59|2170.59|2170.98|2170.98|2169.88|2169.88|0
1625230500000|2021-07-02 12:55:00|2170.56|2170.56|2170.51|2170.51|2170.8|2170.8|2170.2|2170.2|0
1625230800000|2021-07-02 13:00:00|2170.33|2170.33|2170.02|2170.02|2170.96|2170.96|2170.02|2170.02|0
1625231100000|2021-07-02 13:05:00|2170.04|2170.04|2170.62|2170.62|2170.62|2170.62|2170.04|2170.04|0
1625231400000|2021-07-02 13:10:00|2170.69|2170.69|2171.22|2171.22|2171.41|2171.41|2170.67|2170.67|0
1625231700000|2021-07-02 13:15:00|2171.18|2171.18|2170.73|2170.73|2171.24|2171.24|2170.58|2170.58|0
1625232000000|2021-07-02 13:20:00|2170.83|2170.83|2170.19|2170.19|2170.83|2170.83|2169.59|2169.59|0
1625232300000|2021-07-02 13:25:00|2170.09|2170.09|2171.78|2171.78|2172.04|2172.04|2170.09|2170.09|0
1625232600000|2021-07-02 13:30:00|2171.79|2171.79|2172.64|2172.64|2174.75|2174.75|2171.79|2171.79|0
1625232900000|2021-07-02 13:35:00|2172.52|2172.52|2173.75|2173.75|2174.55|2174.55|2171.78|2171.78|0
1625233200000|2021-07-02 13:40:00|2173.92|2173.92|2174.8|2174.8|2175.3|2175.3|2173.6|2173.6|0
1625233500000|2021-07-02 13:45:00|2174.75|2174.75|2174.02|2174.02|2176.06|2176.06|2173.73|2173.73|0
1625233800000|2021-07-02 13:50:00|2174.11|2174.11|2172.96|2172.96|2175|2175|2172.11|2172.11|0
1625234100000|2021-07-02 13:55:00|2172.93|2172.93|2171.28|2171.28|2172.94|2172.94|2170.68|2170.68|0
1625234400000|2021-07-02 14:00:00|2171.54|2171.54|2168.55|2168.55|2171.62|2171.62|2168.45|2168.45|0
1625234700000|2021-07-02 14:05:00|2168.38|2168.38|2167.38|2167.38|2168.71|2168.71|2167.25|2167.25|0
1625235000000|2021-07-02 14:10:00|2167.41|2167.41|2167.06|2167.06|2168.77|2168.77|2166.85|2166.85|0
1625235300000|2021-07-02 14:15:00|2167.11|2167.11|2165.83|2165.83|2167.22|2167.22|2165.6|2165.6|0
1625235600000|2021-07-02 14:20:00|2165.79|2165.79|2167.52|2167.52|2168.16|2168.16|2165.62|2165.62|0
1625235900000|2021-07-02 14:25:00|2167.63|2167.63|2169.32|2169.32|2170.23|2170.23|2167.55|2167.55|0
1625236200000|2021-07-02 14:30:00|2169.36|2169.36|2169.3|2169.3|2169.43|2169.43|2167.75|2167.75|0
1625236500000|2021-07-02 14:35:00|2169.24|2169.24|2171.63|2171.63|2171.63|2171.63|2169.24|2169.24|0
1625236800000|2021-07-02 14:40:00|2171.52|2171.52|2170.56|2170.56|2171.94|2171.94|2170.56|2170.56|0
1625237100000|2021-07-02 14:45:00|2170.51|2170.51|2171.36|2171.36|2171.36|2171.36|2170.45|2170.45|0
1625237400000|2021-07-02 14:50:00|2171.41|2171.41|2170.08|2170.08|2171.66|2171.66|2169.97|2169.97|0
1625237700000|2021-07-02 14:55:00|2169.98|2169.98|2170.24|2170.24|2170.53|2170.53|2169.98|2169.98|0
1625238000000|2021-07-02 15:00:00|2170.3|2170.3|2170.47|2170.47|2170.78|2170.78|2170.11|2170.11|0
1625238300000|2021-07-02 15:05:00|2170.41|2170.41|2171.47|2171.47|2171.47|2171.47|2169.99|2169.99|0
1625238600000|2021-07-02 15:10:00|2171.35|2171.35|2170.94|2170.94|2171.47|2171.47|2170.57|2170.57|0
1625238900000|2021-07-02 15:15:00|2170.85|2170.85|2170.26|2170.26|2171.17|2171.17|2169.99|2169.99|0
1625239200000|2021-07-02 15:20:00|2170.37|2170.37|2169.93|2169.93|2170.65|2170.65|2169.46|2169.46|0
1625239500000|2021-07-02 15:25:00|2169.89|2169.89|2170.24|2170.24|2171.13|2171.13|2168.63|2168.63|0
1625469300000|2021-07-05 07:15:00|2162.25|2162.25|2162.97|2162.97|2164.66|2164.66|2161.13|2161.13|0
1625469600000|2021-07-05 07:20:00|2162.86|2162.86|2161.7|2161.7|2162.86|2162.86|2161.6|2161.6|0
1625469900000|2021-07-05 07:25:00|2161.86|2161.86|2160.96|2160.96|2161.99|2161.99|2159.92|2159.92|0
1625470200000|2021-07-05 07:30:00|2160.78|2160.78|2161.25|2161.25|2161.25|2161.25|2159.93|2159.93|0
1625470500000|2021-07-05 07:35:00|2161.14|2161.14|2160.26|2160.26|2161.92|2161.92|2160.26|2160.26|0
1625470800000|2021-07-05 07:40:00|2160.56|2160.56|2163.4|2163.4|2163.46|2163.46|2159.07|2159.07|0
1625471100000|2021-07-05 07:45:00|2163.38|2163.38|2160.15|2160.15|2163.6|2163.6|2160.03|2160.03|0
1625471400000|2021-07-05 07:50:00|2160.1|2160.1|2159.96|2159.96|2160.31|2160.31|2159.45|2159.45|0
1625471700000|2021-07-05 07:55:00|2159.9|2159.9|2157.01|2157.01|2160.03|2160.03|2156.64|2156.64|0
1625472000000|2021-07-05 08:00:00|2157.1|2157.1|2157.41|2157.41|2158.2|2158.2|2157.1|2157.1|0
1625472300000|2021-07-05 08:05:00|2157.24|2157.24|2158.58|2158.58|2158.58|2158.58|2157.17|2157.17|0
1625472600000|2021-07-05 08:10:00|2158.6|2158.6|2159.12|2159.12|2160.31|2160.31|2158.54|2158.54|0
1625472900000|2021-07-05 08:15:00|2159.21|2159.21|2159.35|2159.35|2159.73|2159.73|2159.11|2159.11|0
1625473200000|2021-07-05 08:20:00|2159.29|2159.29|2160.24|2160.24|2160.28|2160.28|2157.98|2157.98|0
1625473500000|2021-07-05 08:25:00|2160.41|2160.41|2161.08|2161.08|2161.47|2161.47|2159.41|2159.41|0
1625473800000|2021-07-05 08:30:00|2161.32|2161.32|2161.27|2161.27|2161.58|2161.58|2161.14|2161.14|0
1625474100000|2021-07-05 08:35:00|2161.37|2161.37|2162.77|2162.77|2162.77|2162.77|2161.15|2161.15|0
1625474400000|2021-07-05 08:40:00|2162.94|2162.94|2163.64|2163.64|2164.37|2164.37|2162.94|2162.94|0
1625474700000|2021-07-05 08:45:00|2163.54|2163.54|2162.25|2162.25|2164|2164|2162.25|2162.25|0
1625475000000|2021-07-05 08:50:00|2162.16|2162.16|2159.58|2159.58|2162.42|2162.42|2159.58|2159.58|0
1625475300000|2021-07-05 08:55:00|2159.55|2159.55|2159.33|2159.33|2159.62|2159.62|2158.43|2158.43|0
1625475600000|2021-07-05 09:00:00|2159.22|2159.22|2159.15|2159.15|2159.93|2159.93|2159.15|2159.15|0
1625475900000|2021-07-05 09:05:00|2159.26|2159.26|2159.75|2159.75|2159.77|2159.77|2158.6|2158.6|0
1625476200000|2021-07-05 09:10:00|2159.78|2159.78|2160.01|2160.01|2160.01|2160.01|2159.52|2159.52|0
1625476500000|2021-07-05 09:15:00|2160.1|2160.1|2161.16|2161.16|2161.44|2161.44|2160.07|2160.07|0
1625476800000|2021-07-05 09:20:00|2161.24|2161.24|2161.34|2161.34|2162.18|2162.18|2160.87|2160.87|0
1625477100000|2021-07-05 09:25:00|2161.3|2161.3|2159.43|2159.43|2161.53|2161.53|2159.19|2159.19|0
1625477400000|2021-07-05 09:30:00|2159.52|2159.52|2159.88|2159.88|2160.1|2160.1|2159.09|2159.09|0
1625477700000|2021-07-05 09:35:00|2159.84|2159.84|2159.63|2159.63|2159.84|2159.84|2158.98|2158.98|0
1625478000000|2021-07-05 09:40:00|2159.54|2159.54|2160.57|2160.57|2160.68|2160.68|2159.54|2159.54|0
1625478300000|2021-07-05 09:45:00|2160.78|2160.78|2161.57|2161.57|2161.78|2161.78|2160.28|2160.28|0
1625478600000|2021-07-05 09:50:00|2161.62|2161.62|2161.62|2161.62|2162.15|2162.15|2161.46|2161.46|0
1625478900000|2021-07-05 09:55:00|2161.5|2161.5|2162.72|2162.72|2162.72|2162.72|2161.5|2161.5|0
1625479200000|2021-07-05 10:00:00|2162.78|2162.78|2164.5|2164.5|2164.67|2164.67|2162.78|2162.78|0
1625479500000|2021-07-05 10:05:00|2164.45|2164.45|2164.95|2164.95|2165.04|2165.04|2163.9|2163.9|0
1625479800000|2021-07-05 10:10:00|2165|2165|2164.95|2164.95|2165.11|2165.11|2164.8|2164.8|0
1625480100000|2021-07-05 10:15:00|2164.88|2164.88|2164.15|2164.15|2164.88|2164.88|2163.61|2163.61|0
1625480400000|2021-07-05 10:20:00|2163.89|2163.89|2164.81|2164.81|2164.81|2164.81|2163.69|2163.69|0
1625480700000|2021-07-05 10:25:00|2164.88|2164.88|2164.76|2164.76|2165.42|2165.42|2164.76|2164.76|0
1625481000000|2021-07-05 10:30:00|2164.82|2164.82|2163.74|2163.74|2164.82|2164.82|2163.74|2163.74|0
1625481300000|2021-07-05 10:35:00|2163.7|2163.7|2164.01|2164.01|2164.15|2164.15|2163.7|2163.7|0
1625481600000|2021-07-05 10:40:00|2164.04|2164.04|2163.12|2163.12|2164.12|2164.12|2163.06|2163.06|0
1625481900000|2021-07-05 10:45:00|2163.16|2163.16|2161.04|2161.04|2163.21|2163.21|2161.04|2161.04|0
1625482200000|2021-07-05 10:50:00|2160.98|2160.98|2159.68|2159.68|2161.11|2161.11|2159.61|2159.61|0
1625482500000|2021-07-05 10:55:00|2159.64|2159.64|2158.99|2158.99|2159.64|2159.64|2158.74|2158.74|0
1625482800000|2021-07-05 11:00:00|2159.08|2159.08|2159.68|2159.68|2160.11|2160.11|2158.96|2158.96|0
1625483100000|2021-07-05 11:05:00|2159.86|2159.86|2160.73|2160.73|2160.73|2160.73|2159.66|2159.66|0
1625483400000|2021-07-05 11:10:00|2160.79|2160.79|2160.5|2160.5|2160.96|2160.96|2160.19|2160.19|0
1625483700000|2021-07-05 11:15:00|2160.52|2160.52|2159.8|2159.8|2160.69|2160.69|2159.8|2159.8|0
1625484000000|2021-07-05 11:20:00|2159.89|2159.89|2158.34|2158.34|2160.22|2160.22|2157.8|2157.8|0
1625484300000|2021-07-05 11:25:00|2158.39|2158.39|2160.98|2160.98|2160.98|2160.98|2158.33|2158.33|0
1625484600000|2021-07-05 11:30:00|2161.16|2161.16|2162.06|2162.06|2162.74|2162.74|2160.7|2160.7|0
1625484900000|2021-07-05 11:35:00|2162.16|2162.16|2161.46|2161.46|2162.2|2162.2|2161.22|2161.22|0
1625485200000|2021-07-05 11:40:00|2161.43|2161.43|2162.09|2162.09|2162.31|2162.31|2161.42|2161.42|0
1625485500000|2021-07-05 11:45:00|2162.14|2162.14|2162.63|2162.63|2162.89|2162.89|2162.14|2162.14|0
1625485800000|2021-07-05 11:50:00|2162.84|2162.84|2164.09|2164.09|2164.12|2164.12|2162.84|2162.84|0
1625486100000|2021-07-05 11:55:00|2163.92|2163.92|2164.55|2164.55|2164.65|2164.65|2163.89|2163.89|0
1625486400000|2021-07-05 12:00:00|2164.51|2164.51|2164.26|2164.26|2164.86|2164.86|2164.26|2164.26|0
1625486700000|2021-07-05 12:05:00|2164.69|2164.69|2165|2165|2165|2165|2164.08|2164.08|0
1625487000000|2021-07-05 12:10:00|2164.86|2164.86|2164.94|2164.94|2165.2|2165.2|2164.53|2164.53|0
1625487300000|2021-07-05 12:15:00|2164.84|2164.84|2165.52|2165.52|2165.52|2165.52|2164.77|2164.77|0
1625487600000|2021-07-05 12:20:00|2165.78|2165.78|2165.24|2165.24|2165.78|2165.78|2164.8|2164.8|0
1625487900000|2021-07-05 12:25:00|2165.32|2165.32|2164.64|2164.64|2165.41|2165.41|2164.58|2164.58|0
1625488200000|2021-07-05 12:30:00|2164.58|2164.58|2165.61|2165.61|2165.66|2165.66|2164.44|2164.44|0
1625488500000|2021-07-05 12:35:00|2165.51|2165.51|2165.21|2165.21|2165.51|2165.51|2164.97|2164.97|0
1625488800000|2021-07-05 12:40:00|2165.38|2165.38|2166.98|2166.98|2167.28|2167.28|2165.16|2165.16|0
1625489100000|2021-07-05 12:45:00|2167.32|2167.32|2165.89|2165.89|2167.58|2167.58|2165.89|2165.89|0
1625489400000|2021-07-05 12:50:00|2165.86|2165.86|2166.6|2166.6|2166.62|2166.62|2165.86|2165.86|0
1625489700000|2021-07-05 12:55:00|2166.51|2166.51|2167.53|2167.53|2167.69|2167.69|2166.29|2166.29|0
1625490000000|2021-07-05 13:00:00|2167.27|2167.27|2166.92|2166.92|2167.27|2167.27|2166.92|2166.92|0
1625490300000|2021-07-05 13:05:00|2166.95|2166.95|2167.11|2167.11|2167.25|2167.25|2166.95|2166.95|0
1625490600000|2021-07-05 13:10:00|2167.06|2167.06|2166.22|2166.22|2167.34|2167.34|2166.17|2166.17|0
1625490900000|2021-07-05 13:15:00|2166.34|2166.34|2165.36|2165.36|2166.34|2166.34|2165.33|2165.33|0
1625491200000|2021-07-05 13:20:00|2165.53|2165.53|2165.55|2165.55|2165.69|2165.69|2165.44|2165.44|0
1625491500000|2021-07-05 13:25:00|2165.44|2165.44|2164.42|2164.42|2165.73|2165.73|2164.31|2164.31|0
1625491800000|2021-07-05 13:30:00|2164.45|2164.45|2164.2|2164.2|2164.83|2164.83|2163.73|2163.73|0
1625492100000|2021-07-05 13:35:00|2164.17|2164.17|2160.87|2160.87|2164.22|2164.22|2160.67|2160.67|0
1625492400000|2021-07-05 13:40:00|2160.9|2160.9|2159.98|2159.98|2160.97|2160.97|2159.62|2159.62|0
1625492700000|2021-07-05 13:45:00|2160.04|2160.04|2158.93|2158.93|2161.03|2161.03|2158.91|2158.91|0
1625493000000|2021-07-05 13:50:00|2158.97|2158.97|2158.22|2158.22|2159.39|2159.39|2157.7|2157.7|0
1625493300000|2021-07-05 13:55:00|2158.1|2158.1|2159.59|2159.59|2159.59|2159.59|2157.87|2157.87|0
1625493600000|2021-07-05 14:00:00|2159.76|2159.76|2159.22|2159.22|2159.8|2159.8|2159.18|2159.18|0
1625493900000|2021-07-05 14:05:00|2159.05|2159.05|2159.74|2159.74|2159.98|2159.98|2158.96|2158.96|0
1625494200000|2021-07-05 14:10:00|2159.92|2159.92|2160.86|2160.86|2160.89|2160.89|2159.92|2159.92|0
1625494500000|2021-07-05 14:15:00|2160.83|2160.83|2162.42|2162.42|2162.42|2162.42|2160.56|2160.56|0
1625494800000|2021-07-05 14:20:00|2162.48|2162.48|2162.2|2162.2|2162.61|2162.61|2161.75|2161.75|0
1625495100000|2021-07-05 14:25:00|2162.1|2162.1|2161.37|2161.37|2162.19|2162.19|2160.9|2160.9|0
1625495400000|2021-07-05 14:30:00|2161.46|2161.46|2160.73|2160.73|2161.46|2161.46|2160.68|2160.68|0
1625495700000|2021-07-05 14:35:00|2160.77|2160.77|2161.2|2161.2|2161.36|2161.36|2160.57|2160.57|0
1625496000000|2021-07-05 14:40:00|2161.24|2161.24|2161.38|2161.38|2161.47|2161.47|2160.82|2160.82|0
1625496300000|2021-07-05 14:45:00|2161.42|2161.42|2162.47|2162.47|2162.47|2162.47|2161.37|2161.37|0
1625496600000|2021-07-05 14:50:00|2162.49|2162.49|2162.8|2162.8|2162.8|2162.8|2162.03|2162.03|0
1625496900000|2021-07-05 14:55:00|2162.82|2162.82|2163.75|2163.75|2163.75|2163.75|2162.42|2162.42|0
1625497200000|2021-07-05 15:00:00|2163.83|2163.83|2165.53|2165.53|2165.53|2165.53|2163.83|2163.83|0
1625497500000|2021-07-05 15:05:00|2165.56|2165.56|2166.34|2166.34|2166.34|2166.34|2165.53|2165.53|0
1625497800000|2021-07-05 15:10:00|2166.28|2166.28|2165.67|2165.67|2166.68|2166.68|2165.67|2165.67|0
1625498100000|2021-07-05 15:15:00|2165.75|2165.75|2164.6|2164.6|2165.82|2165.82|2164.6|2164.6|0
1625498400000|2021-07-05 15:20:00|2164.66|2164.66|2164.54|2164.54|2165.24|2165.24|2164.5|2164.5|0
1625498700000|2021-07-05 15:25:00|2164.5|2164.5|2163.71|2163.71|2165.16|2165.16|2163.57|2163.57|0
1625555700000|2021-07-06 07:15:00|2164.75|2164.75|2164.19|2164.19|2166.88|2166.88|2164.08|2164.08|0
1625556000000|2021-07-06 07:20:00|2164.45|2164.45|2159.55|2159.55|2164.45|2164.45|2159.55|2159.55|0
1625556300000|2021-07-06 07:25:00|2159.32|2159.32|2160.21|2160.21|2160.21|2160.21|2156.62|2156.62|0
1625556600000|2021-07-06 07:30:00|2161.07|2161.07|2161.36|2161.36|2162.46|2162.46|2161.07|2161.07|0
1625556900000|2021-07-06 07:35:00|2161.46|2161.46|2159.94|2159.94|2161.46|2161.46|2159.62|2159.62|0
1625557200000|2021-07-06 07:40:00|2160.17|2160.17|2159.95|2159.95|2160.17|2160.17|2158.3|2158.3|0
1625557500000|2021-07-06 07:45:00|2159.86|2159.86|2162.53|2162.53|2163.44|2163.44|2158.88|2158.88|0
1625557800000|2021-07-06 07:50:00|2162.48|2162.48|2165.06|2165.06|2165.24|2165.24|2162.48|2162.48|0
1625558100000|2021-07-06 07:55:00|2164.96|2164.96|2165.69|2165.69|2166.49|2166.49|2164.93|2164.93|0
1625558400000|2021-07-06 08:00:00|2165.64|2165.64|2163.98|2163.98|2165.83|2165.83|2163.84|2163.84|0
1625558700000|2021-07-06 08:05:00|2163.92|2163.92|2164.88|2164.88|2164.88|2164.88|2163.63|2163.63|0
1625559000000|2021-07-06 08:10:00|2164.8|2164.8|2166.03|2166.03|2166.76|2166.76|2164.8|2164.8|0
1625559300000|2021-07-06 08:15:00|2165.96|2165.96|2166.35|2166.35|2166.63|2166.63|2164.39|2164.39|0
1625559600000|2021-07-06 08:20:00|2166.36|2166.36|2168.86|2168.86|2169.12|2169.12|2166.36|2166.36|0
1625559900000|2021-07-06 08:25:00|2168.95|2168.95|2167.95|2167.95|2168.95|2168.95|2167.63|2167.63|0
1625560200000|2021-07-06 08:30:00|2167.92|2167.92|2169.64|2169.64|2169.64|2169.64|2167.84|2167.84|0
1625560500000|2021-07-06 08:35:00|2169.7|2169.7|2165.6|2165.6|2169.7|2169.7|2165.42|2165.42|0
1625560800000|2021-07-06 08:40:00|2165.49|2165.49|2165.57|2165.57|2165.84|2165.84|2164.84|2164.84|0
1625561100000|2021-07-06 08:45:00|2165.46|2165.46|2166.36|2166.36|2166.47|2166.47|2165.17|2165.17|0
1625561400000|2021-07-06 08:50:00|2166.79|2166.79|2167.48|2167.48|2167.72|2167.72|2166.62|2166.62|0
1625561700000|2021-07-06 08:55:00|2167.45|2167.45|2168.33|2168.33|2168.53|2168.53|2166.83|2166.83|0
1625562000000|2021-07-06 09:00:00|2168.25|2168.25|2168.97|2168.97|2169.14|2169.14|2168.05|2168.05|0
1625562300000|2021-07-06 09:05:00|2169.01|2169.01|2167|2167|2169.01|2169.01|2166.67|2166.67|0
1625562600000|2021-07-06 09:10:00|2167.06|2167.06|2167.72|2167.72|2168.1|2168.1|2166.93|2166.93|0
1625562900000|2021-07-06 09:15:00|2167.76|2167.76|2170.13|2170.13|2170.55|2170.55|2167.74|2167.74|0
1625563200000|2021-07-06 09:20:00|2170.23|2170.23|2170.15|2170.15|2170.73|2170.73|2169.81|2169.81|0
1625563500000|2021-07-06 09:25:00|2170.05|2170.05|2169.35|2169.35|2170.94|2170.94|2169.25|2169.25|0
1625563800000|2021-07-06 09:30:00|2169.32|2169.32|2168.42|2168.42|2169.37|2169.37|2167.72|2167.72|0
1625564100000|2021-07-06 09:35:00|2168.45|2168.45|2171.52|2171.52|2171.52|2171.52|2167.82|2167.82|0
1625564400000|2021-07-06 09:40:00|2171.46|2171.46|2172.89|2172.89|2172.91|2172.91|2171.46|2171.46|0
1625564700000|2021-07-06 09:45:00|2172.8|2172.8|2173.1|2173.1|2174.08|2174.08|2172.71|2172.71|0
1625565000000|2021-07-06 09:50:00|2173.2|2173.2|2172.46|2172.46|2173.73|2173.73|2172.46|2172.46|0
1625565300000|2021-07-06 09:55:00|2172.38|2172.38|2172.18|2172.18|2172.64|2172.64|2172.16|2172.16|0
1625565600000|2021-07-06 10:00:00|2172.15|2172.15|2171.76|2171.76|2172.43|2172.43|2171.76|2171.76|0
1625565900000|2021-07-06 10:05:00|2171.71|2171.71|2171.66|2171.66|2172.21|2172.21|2171.35|2171.35|0
1625566200000|2021-07-06 10:10:00|2171.76|2171.76|2173.87|2173.87|2173.87|2173.87|2171.6|2171.6|0
1625566500000|2021-07-06 10:15:00|2173.85|2173.85|2172.67|2172.67|2173.91|2173.91|2172.13|2172.13|0
1625566800000|2021-07-06 10:20:00|2172.5|2172.5|2173.35|2173.35|2173.35|2173.35|2172.41|2172.41|0
1625567100000|2021-07-06 10:25:00|2173.43|2173.43|2172.94|2172.94|2173.44|2173.44|2172.76|2172.76|0
1625567400000|2021-07-06 10:30:00|2172.95|2172.95|2172.87|2172.87|2173.38|2173.38|2172.16|2172.16|0
1625567700000|2021-07-06 10:35:00|2172.9|2172.9|2172|2172|2172.93|2172.93|2171.85|2171.85|0
1625568000000|2021-07-06 10:40:00|2172.07|2172.07|2172.46|2172.46|2172.46|2172.46|2172.02|2172.02|0
1625568300000|2021-07-06 10:45:00|2172.57|2172.57|2171.83|2171.83|2172.89|2172.89|2171.83|2171.83|0
1625568600000|2021-07-06 10:50:00|2171.66|2171.66|2171.32|2171.32|2171.66|2171.66|2170.85|2170.85|0
1625568900000|2021-07-06 10:55:00|2171.34|2171.34|2171.65|2171.65|2171.65|2171.65|2171.02|2171.02|0
1625569200000|2021-07-06 11:00:00|2171.83|2171.83|2170.86|2170.86|2171.92|2171.92|2170.67|2170.67|0
1625569500000|2021-07-06 11:05:00|2170.95|2170.95|2170.21|2170.21|2171.12|2171.12|2170.19|2170.19|0
1625569800000|2021-07-06 11:10:00|2170.16|2170.16|2168.34|2168.34|2170.16|2170.16|2168.34|2168.34|0
1625570100000|2021-07-06 11:15:00|2168.32|2168.32|2169.08|2169.08|2169.42|2169.42|2168.21|2168.21|0
1625570400000|2021-07-06 11:20:00|2169.07|2169.07|2169.53|2169.53|2169.57|2169.57|2168.86|2168.86|0
1625570700000|2021-07-06 11:25:00|2169.58|2169.58|2170.18|2170.18|2170.21|2170.21|2169.58|2169.58|0
1625571000000|2021-07-06 11:30:00|2170.23|2170.23|2171.34|2171.34|2171.34|2171.34|2169.49|2169.49|0
1625571300000|2021-07-06 11:35:00|2171.36|2171.36|2171.41|2171.41|2172.36|2172.36|2171.32|2171.32|0
1625571600000|2021-07-06 11:40:00|2171.2|2171.2|2169.87|2169.87|2171.2|2171.2|2169.87|2169.87|0
1625571900000|2021-07-06 11:45:00|2169.93|2169.93|2170.99|2170.99|2171.24|2171.24|2169.93|2169.93|0
1625572200000|2021-07-06 11:50:00|2171.08|2171.08|2170.79|2170.79|2171.34|2171.34|2170.76|2170.76|0
1625572500000|2021-07-06 11:55:00|2170.28|2170.28|2170.23|2170.23|2170.4|2170.4|2170.03|2170.03|0
1625572800000|2021-07-06 12:00:00|2170.31|2170.31|2170.45|2170.45|2171.25|2171.25|2170.29|2170.29|0
1625573100000|2021-07-06 12:05:00|2170.62|2170.62|2170.93|2170.93|2171.07|2171.07|2170.6|2170.6|0
1625573400000|2021-07-06 12:10:00|2170.84|2170.84|2171.21|2171.21|2171.22|2171.22|2170.65|2170.65|0
1625573700000|2021-07-06 12:15:00|2171.24|2171.24|2172.31|2172.31|2172.31|2172.31|2171.24|2171.24|0
1625574000000|2021-07-06 12:20:00|2172.36|2172.36|2172.01|2172.01|2172.78|2172.78|2172.01|2172.01|0
1625574300000|2021-07-06 12:25:00|2172.36|2172.36|2173.02|2173.02|2173.14|2173.14|2172.31|2172.31|0
1625574600000|2021-07-06 12:30:00|2173.07|2173.07|2172.9|2172.9|2173.11|2173.11|2172.71|2172.71|0
1625574900000|2021-07-06 12:35:00|2172.99|2172.99|2175.71|2175.71|2175.87|2175.87|2172.99|2172.99|0
1625575200000|2021-07-06 12:40:00|2175.81|2175.81|2175.08|2175.08|2175.83|2175.83|2174.76|2174.76|0
1625575500000|2021-07-06 12:45:00|2175.12|2175.12|2175.32|2175.32|2175.64|2175.64|2174.66|2174.66|0
1625575800000|2021-07-06 12:50:00|2175.41|2175.41|2174.76|2174.76|2175.52|2175.52|2174.51|2174.51|0
1625576100000|2021-07-06 12:55:00|2174.84|2174.84|2176.88|2176.88|2177.17|2177.17|2174.84|2174.84|0
1625576400000|2021-07-06 13:00:00|2176.83|2176.83|2177.21|2177.21|2177.28|2177.28|2176.77|2176.77|0
1625576700000|2021-07-06 13:05:00|2177.16|2177.16|2177.23|2177.23|2177.71|2177.71|2176.76|2176.76|0
1625577000000|2021-07-06 13:10:00|2177.14|2177.14|2178.69|2178.69|2178.71|2178.71|2177.08|2177.08|0
1625577300000|2021-07-06 13:15:00|2178.96|2178.96|2179.02|2179.02|2179.85|2179.85|2178.7|2178.7|0
1625577600000|2021-07-06 13:20:00|2179.12|2179.12|2179.29|2179.29|2179.51|2179.51|2178.89|2178.89|0
1625577900000|2021-07-06 13:25:00|2179.03|2179.03|2178.31|2178.31|2179.4|2179.4|2178.31|2178.31|0
1625578200000|2021-07-06 13:30:00|2178.23|2178.23|2179.02|2179.02|2182.11|2182.11|2178.23|2178.23|0
1625578500000|2021-07-06 13:35:00|2178.94|2178.94|2179.77|2179.77|2181.17|2181.17|2178.73|2178.73|0
1625578800000|2021-07-06 13:40:00|2179.6|2179.6|2179.15|2179.15|2179.8|2179.8|2178.46|2178.46|0
1625579100000|2021-07-06 13:45:00|2179.24|2179.24|2182.71|2182.71|2182.71|2182.71|2179.15|2179.15|0
1625579400000|2021-07-06 13:50:00|2182.53|2182.53|2180.48|2180.48|2183.54|2183.54|2180.48|2180.48|0
1625579700000|2021-07-06 13:55:00|2180.42|2180.42|2179.86|2179.86|2180.74|2180.74|2178.9|2178.9|0
1625580000000|2021-07-06 14:00:00|2179.91|2179.91|2180.62|2180.62|2182.02|2182.02|2179.8|2179.8|0
1625580300000|2021-07-06 14:05:00|2180.65|2180.65|2179.55|2179.55|2180.96|2180.96|2179.42|2179.42|0
1625580600000|2021-07-06 14:10:00|2179.45|2179.45|2180.29|2180.29|2180.33|2180.33|2178.59|2178.59|0
1625580900000|2021-07-06 14:15:00|2180.38|2180.38|2182.29|2182.29|2182.47|2182.47|2180.32|2180.32|0
1625581200000|2021-07-06 14:20:00|2182.18|2182.18|2182.01|2182.01|2184.18|2184.18|2182.01|2182.01|0
1625581500000|2021-07-06 14:25:00|2181.87|2181.87|2179.22|2179.22|2181.87|2181.87|2179.14|2179.14|0
1625581800000|2021-07-06 14:30:00|2179.27|2179.27|2175.49|2175.49|2179.83|2179.83|2175.28|2175.28|0
1625582100000|2021-07-06 14:35:00|2175.52|2175.52|2177.44|2177.44|2177.44|2177.44|2175.07|2175.07|0
1625582400000|2021-07-06 14:40:00|2177.62|2177.62|2179.72|2179.72|2180.02|2180.02|2177.33|2177.33|0
1625582700000|2021-07-06 14:45:00|2179.61|2179.61|2180.66|2180.66|2180.66|2180.66|2179.54|2179.54|0
1625583000000|2021-07-06 14:50:00|2180.54|2180.54|2178.31|2178.31|2180.6|2180.6|2178.12|2178.12|0
1625583300000|2021-07-06 14:55:00|2178.35|2178.35|2178.51|2178.51|2179.11|2179.11|2178.06|2178.06|0
1625583600000|2021-07-06 15:00:00|2178.33|2178.33|2177.1|2177.1|2178.37|2178.37|2176.77|2176.77|0
1625583900000|2021-07-06 15:05:00|2177.04|2177.04|2178.15|2178.15|2178.96|2178.96|2176.93|2176.93|0
1625584200000|2021-07-06 15:10:00|2178.12|2178.12|2179.54|2179.54|2179.86|2179.86|2178.12|2178.12|0
1625584500000|2021-07-06 15:15:00|2179.52|2179.52|2177.82|2177.82|2179.68|2179.68|2177.42|2177.42|0
1625584800000|2021-07-06 15:20:00|2177.77|2177.77|2179.54|2179.54|2180.12|2180.12|2177.76|2177.76|0
1625585100000|2021-07-06 15:25:00|2179.63|2179.63|2182.57|2182.57|2182.68|2182.68|2179.63|2179.63|0
1625642100000|2021-07-07 07:15:00|2181.22|2181.22|2182.91|2182.91|2184.44|2184.44|2181.22|2181.22|0
1625642400000|2021-07-07 07:20:00|2182.74|2182.74|2184.37|2184.37|2184.98|2184.98|2182.27|2182.27|0
1625642700000|2021-07-07 07:25:00|2183.85|2183.85|2184.03|2184.03|2184.32|2184.32|2183.7|2183.7|0
1625643000000|2021-07-07 07:30:00|2184.17|2184.17|2183.6|2183.6|2185.4|2185.4|2183.12|2183.12|0
1625643300000|2021-07-07 07:35:00|2183.78|2183.78|2185.43|2185.43|2185.71|2185.71|2183.5|2183.5|0
1625643600000|2021-07-07 07:40:00|2185.47|2185.47|2185.96|2185.96|2186.43|2186.43|2185.43|2185.43|0
1625643900000|2021-07-07 07:45:00|2185.99|2185.99|2184.92|2184.92|2186.34|2186.34|2184.73|2184.73|0
1625644200000|2021-07-07 07:50:00|2184.66|2184.66|2187.13|2187.13|2187.13|2187.13|2184.66|2184.66|0
1625644500000|2021-07-07 07:55:00|2187.08|2187.08|2188.58|2188.58|2188.58|2188.58|2186.79|2186.79|0
1625644800000|2021-07-07 08:00:00|2188.47|2188.47|2191.78|2191.78|2191.92|2191.92|2187.88|2187.88|0
1625645100000|2021-07-07 08:05:00|2191.75|2191.75|2195.34|2195.34|2195.5|2195.5|2191.75|2191.75|0
1625645400000|2021-07-07 08:10:00|2195.1|2195.1|2193.14|2193.14|2195.16|2195.16|2193.14|2193.14|0
1625645700000|2021-07-07 08:15:00|2193.2|2193.2|2190.44|2190.44|2193.32|2193.32|2190.32|2190.32|0
1625646000000|2021-07-07 08:20:00|2190.39|2190.39|2194.55|2194.55|2194.64|2194.64|2190.3|2190.3|0
1625646300000|2021-07-07 08:25:00|2194.46|2194.46|2194.82|2194.82|2195.16|2195.16|2194.19|2194.19|0
1625646600000|2021-07-07 08:30:00|2195.08|2195.08|2195.12|2195.12|2195.46|2195.46|2194.25|2194.25|0
1625646900000|2021-07-07 08:35:00|2195.06|2195.06|2195.06|2195.06|2195.06|2195.06|2193.93|2193.93|0
1625647200000|2021-07-07 08:40:00|2195.13|2195.13|2193.64|2193.64|2195.13|2195.13|2193.04|2193.04|0
1625647500000|2021-07-07 08:45:00|2193.52|2193.52|2191.82|2191.82|2193.71|2193.71|2191.82|2191.82|0
1625647800000|2021-07-07 08:50:00|2191.73|2191.73|2190.7|2190.7|2191.83|2191.83|2190.24|2190.24|0
1625648100000|2021-07-07 08:55:00|2190.53|2190.53|2189.87|2189.87|2190.58|2190.58|2189.21|2189.21|0
1625648400000|2021-07-07 09:00:00|2190.08|2190.08|2192.69|2192.69|2192.69|2192.69|2189.82|2189.82|0
1625648700000|2021-07-07 09:05:00|2192.8|2192.8|2194.28|2194.28|2194.28|2194.28|2192.69|2192.69|0
1625649000000|2021-07-07 09:10:00|2194.33|2194.33|2194.62|2194.62|2194.99|2194.99|2194.1|2194.1|0
1625649300000|2021-07-07 09:15:00|2194.53|2194.53|2194.64|2194.64|2194.82|2194.82|2193.85|2193.85|0
1625649600000|2021-07-07 09:20:00|2194.71|2194.71|2197.02|2197.02|2197.17|2197.17|2194.71|2194.71|0
1625649900000|2021-07-07 09:25:00|2197.07|2197.07|2197.47|2197.47|2198.16|2198.16|2196.91|2196.91|0
1625650200000|2021-07-07 09:30:00|2197.55|2197.55|2197.71|2197.71|2197.95|2197.95|2197.29|2197.29|0
1625650500000|2021-07-07 09:35:00|2197.78|2197.78|2197.09|2197.09|2197.78|2197.78|2197.09|2197.09|0
1625650800000|2021-07-07 09:40:00|2197.21|2197.21|2197.77|2197.77|2198.16|2198.16|2197.15|2197.15|0
1625651100000|2021-07-07 09:45:00|2197.66|2197.66|2199.44|2199.44|2199.48|2199.48|2197.38|2197.38|0
1625651400000|2021-07-07 09:50:00|2199.57|2199.57|2201.36|2201.36|2201.38|2201.38|2199.37|2199.37|0
1625651700000|2021-07-07 09:55:00|2201.45|2201.45|2202.24|2202.24|2202.29|2202.29|2201.45|2201.45|0
1625652000000|2021-07-07 10:00:00|2202.33|2202.33|2202.71|2202.71|2203.38|2203.38|2202.33|2202.33|0
1625652300000|2021-07-07 10:05:00|2202.88|2202.88|2205.38|2205.38|2205.4|2205.4|2202.88|2202.88|0
1625652600000|2021-07-07 10:10:00|2205.04|2205.04|2204.6|2204.6|2205.04|2205.04|2203.5|2203.5|0
1625652900000|2021-07-07 10:15:00|2204.34|2204.34|2205.96|2205.96|2206.08|2206.08|2204.22|2204.22|0
1625653200000|2021-07-07 10:20:00|2206.07|2206.07|2205.06|2205.06|2207.53|2207.53|2205.06|2205.06|0
1625653500000|2021-07-07 10:25:00|2204.95|2204.95|2200.99|2200.99|2205|2205|2200.99|2200.99|0
1625653800000|2021-07-07 10:30:00|2200.9|2200.9|2200.95|2200.95|2201.85|2201.85|2200.4|2200.4|0
1625654100000|2021-07-07 10:35:00|2201.04|2201.04|2200.65|2200.65|2201.15|2201.15|2200.54|2200.54|0
1625654400000|2021-07-07 10:40:00|2200.55|2200.55|2201.39|2201.39|2201.39|2201.39|2200.2|2200.2|0
1625654700000|2021-07-07 10:45:00|2201.41|2201.41|2203.06|2203.06|2203.21|2203.21|2201.41|2201.41|0
1625655000000|2021-07-07 10:50:00|2203.33|2203.33|2203.16|2203.16|2203.79|2203.79|2203.01|2203.01|0
1625655300000|2021-07-07 10:55:00|2203.18|2203.18|2203.21|2203.21|2203.35|2203.35|2203.09|2203.09|0
1625655600000|2021-07-07 11:00:00|2203.24|2203.24|2203.09|2203.09|2203.59|2203.59|2202.88|2202.88|0
1625655900000|2021-07-07 11:05:00|2203.22|2203.22|2203.51|2203.51|2203.82|2203.82|2203.03|2203.03|0
1625656200000|2021-07-07 11:10:00|2203.34|2203.34|2203.53|2203.53|2203.78|2203.78|2203.09|2203.09|0
1625656500000|2021-07-07 11:15:00|2203.48|2203.48|2204.72|2204.72|2204.74|2204.74|2203.36|2203.36|0
1625656800000|2021-07-07 11:20:00|2204.77|2204.77|2205.22|2205.22|2205.55|2205.55|2204.75|2204.75|0
1625657100000|2021-07-07 11:25:00|2205.11|2205.11|2204.03|2204.03|2205.18|2205.18|2203.93|2203.93|0
1625657400000|2021-07-07 11:30:00|2204.06|2204.06|2203.84|2203.84|2204.23|2204.23|2203.1|2203.1|0
1625657700000|2021-07-07 11:35:00|2203.92|2203.92|2203.65|2203.65|2204.14|2204.14|2203.51|2203.51|0
1625658000000|2021-07-07 11:40:00|2203.56|2203.56|2202.15|2202.15|2203.67|2203.67|2202.15|2202.15|0
1625658300000|2021-07-07 11:45:00|2202.11|2202.11|2201.64|2201.64|2202.11|2202.11|2201.57|2201.57|0
1625658600000|2021-07-07 11:50:00|2201.68|2201.68|2201.41|2201.41|2202.15|2202.15|2201.41|2201.41|0
1625658900000|2021-07-07 11:55:00|2201.29|2201.29|2202.62|2202.62|2203.23|2203.23|2201.16|2201.16|0
1625659200000|2021-07-07 12:00:00|2202.64|2202.64|2201.23|2201.23|2202.72|2202.72|2201.17|2201.17|0
1625659500000|2021-07-07 12:05:00|2201.22|2201.22|2199.3|2199.3|2201.29|2201.29|2199.3|2199.3|0
1625659800000|2021-07-07 12:10:00|2199.24|2199.24|2197.13|2197.13|2199.36|2199.36|2196.78|2196.78|0
1625660100000|2021-07-07 12:15:00|2197.04|2197.04|2197.55|2197.55|2197.72|2197.72|2196.5|2196.5|0
1625660400000|2021-07-07 12:20:00|2197.64|2197.64|2198.69|2198.69|2199.02|2199.02|2197.53|2197.53|0
1625660700000|2021-07-07 12:25:00|2198.59|2198.59|2198.11|2198.11|2198.59|2198.59|2198.07|2198.07|0
1625661000000|2021-07-07 12:30:00|2198.19|2198.19|2197.9|2197.9|2198.84|2198.84|2197.74|2197.74|0
1625661300000|2021-07-07 12:35:00|2197.96|2197.96|2198.93|2198.93|2199.18|2199.18|2197.91|2197.91|0
1625661600000|2021-07-07 12:40:00|2199.1|2199.1|2201.82|2201.82|2202.17|2202.17|2199.1|2199.1|0
1625661900000|2021-07-07 12:45:00|2201.56|2201.56|2200.96|2200.96|2201.59|2201.59|2200.96|2200.96|0
1625662200000|2021-07-07 12:50:00|2200.87|2200.87|2201.73|2201.73|2202.23|2202.23|2200.67|2200.67|0
1625662500000|2021-07-07 12:55:00|2201.47|2201.47|2202.18|2202.18|2202.79|2202.79|2201.41|2201.41|0
1625662800000|2021-07-07 13:00:00|2202.16|2202.16|2202.69|2202.69|2202.69|2202.69|2202.01|2202.01|0
1625663100000|2021-07-07 13:05:00|2202.78|2202.78|2205.28|2205.28|2205.54|2205.54|2202.78|2202.78|0
1625663400000|2021-07-07 13:10:00|2205.33|2205.33|2205.64|2205.64|2205.88|2205.88|2205.21|2205.21|0
1625663700000|2021-07-07 13:15:00|2205.66|2205.66|2205.84|2205.84|2207.9|2207.9|2205.42|2205.42|0
1625664000000|2021-07-07 13:20:00|2205.93|2205.93|2206.5|2206.5|2206.5|2206.5|2205.86|2205.86|0
1625664300000|2021-07-07 13:25:00|2206.67|2206.67|2207.22|2207.22|2207.5|2207.5|2206.67|2206.67|0
1625664600000|2021-07-07 13:30:00|2207.4|2207.4|2204.78|2204.78|2208.1|2208.1|2204.59|2204.59|0
1625664900000|2021-07-07 13:35:00|2204.75|2204.75|2204.33|2204.33|2205.35|2205.35|2203.77|2203.77|0
1625665200000|2021-07-07 13:40:00|2204.24|2204.24|2204.38|2204.38|2204.74|2204.74|2203.92|2203.92|0
1625665500000|2021-07-07 13:45:00|2204.56|2204.56|2202.21|2202.21|2204.56|2204.56|2201.33|2201.33|0
1625665800000|2021-07-07 13:50:00|2201.95|2201.95|2202.1|2202.1|2202.36|2202.36|2200.23|2200.23|0
1625666100000|2021-07-07 13:55:00|2202|2202|2202.59|2202.59|2203.13|2203.13|2202|2202|0
1625666400000|2021-07-07 14:00:00|2202.76|2202.76|2201.44|2201.44|2203.16|2203.16|2201|2201|0
1625666700000|2021-07-07 14:05:00|2201.37|2201.37|2200.99|2200.99|2201.37|2201.37|2198.71|2198.71|0
1625667000000|2021-07-07 14:10:00|2200.85|2200.85|2202.89|2202.89|2203.02|2203.02|2200.79|2200.79|0
1625667300000|2021-07-07 14:15:00|2203.16|2203.16|2204.97|2204.97|2204.97|2204.97|2203.04|2203.04|0
1625667600000|2021-07-07 14:20:00|2204.87|2204.87|2203.72|2203.72|2205.22|2205.22|2203.72|2203.72|0
1625667900000|2021-07-07 14:25:00|2203.74|2203.74|2202.05|2202.05|2203.74|2203.74|2201.69|2201.69|0
1625668200000|2021-07-07 14:30:00|2202.07|2202.07|2199.6|2199.6|2202.07|2202.07|2199.32|2199.32|0
1625668500000|2021-07-07 14:35:00|2199.17|2199.17|2196.54|2196.54|2199.49|2199.49|2196.5|2196.5|0
1625668800000|2021-07-07 14:40:00|2196.6|2196.6|2194.27|2194.27|2197.79|2197.79|2194.26|2194.26|0
1625669100000|2021-07-07 14:45:00|2194.36|2194.36|2199.69|2199.69|2200.02|2200.02|2193.64|2193.64|0
1625669400000|2021-07-07 14:50:00|2199.68|2199.68|2200.61|2200.61|2200.96|2200.96|2199.39|2199.39|0
1625669700000|2021-07-07 14:55:00|2200.73|2200.73|2200|2200|2202.47|2202.47|2199.69|2199.69|0
1625670000000|2021-07-07 15:00:00|2200.06|2200.06|2201.2|2201.2|2201.84|2201.84|2199.75|2199.75|0
1625670300000|2021-07-07 15:05:00|2200.77|2200.77|2200.82|2200.82|2201|2201|2198.42|2198.42|0
1625670600000|2021-07-07 15:10:00|2200.86|2200.86|2202.11|2202.11|2202.34|2202.34|2200.15|2200.15|0
1625670900000|2021-07-07 15:15:00|2202.06|2202.06|2203.69|2203.69|2204.44|2204.44|2202.06|2202.06|0
1625671200000|2021-07-07 15:20:00|2203.64|2203.64|2203.64|2203.64|2204.2|2204.2|2203.29|2203.29|0
1625671500000|2021-07-07 15:25:00|2203.56|2203.56|2203.06|2203.06|2203.79|2203.79|2201.19|2201.19|0
1625728500000|2021-07-08 07:15:00|2203.87|2203.87|2203.33|2203.33|2204.46|2204.46|2201.14|2201.14|0
1625728800000|2021-07-08 07:20:00|2203.12|2203.12|2199.59|2199.59|2203.12|2203.12|2197.58|2197.58|0
1625729100000|2021-07-08 07:25:00|2199.86|2199.86|2202.8|2202.8|2202.85|2202.85|2199.86|2199.86|0
1625729400000|2021-07-08 07:30:00|2202.7|2202.7|2197.54|2197.54|2202.7|2202.7|2196.87|2196.87|0
1625729700000|2021-07-08 07:35:00|2197.59|2197.59|2202.33|2202.33|2202.73|2202.73|2197.35|2197.35|0
1625730000000|2021-07-08 07:40:00|2202.39|2202.39|2201.31|2201.31|2202.6|2202.6|2199.86|2199.86|0
1625730300000|2021-07-08 07:45:00|2201.49|2201.49|2203.22|2203.22|2203.52|2203.52|2199.42|2199.42|0
1625730600000|2021-07-08 07:50:00|2202.53|2202.53|2204.38|2204.38|2204.38|2204.38|2201.55|2201.55|0
1625730900000|2021-07-08 07:55:00|2204.65|2204.65|2205.01|2205.01|2205.22|2205.22|2202.75|2202.75|0
1625731200000|2021-07-08 08:00:00|2204.83|2204.83|2201.92|2201.92|2204.83|2204.83|2201.66|2201.66|0
1625731500000|2021-07-08 08:05:00|2201.86|2201.86|2200.76|2200.76|2201.86|2201.86|2199.77|2199.77|0
1625731800000|2021-07-08 08:10:00|2201.02|2201.02|2199.86|2199.86|2201.02|2201.02|2198.35|2198.35|0
1625732100000|2021-07-08 08:15:00|2200.56|2200.56|2201.07|2201.07|2201.07|2201.07|2199.24|2199.24|0
1625732400000|2021-07-08 08:20:00|2200.97|2200.97|2198.64|2198.64|2201.41|2201.41|2198.57|2198.57|0
1625732700000|2021-07-08 08:25:00|2198.46|2198.46|2195.77|2195.77|2198.46|2198.46|2194.75|2194.75|0
1625733000000|2021-07-08 08:30:00|2195.66|2195.66|2194.2|2194.2|2195.66|2195.66|2193.72|2193.72|0
1625733300000|2021-07-08 08:35:00|2194.11|2194.11|2193.04|2193.04|2194.11|2194.11|2192.37|2192.37|0
1625733600000|2021-07-08 08:40:00|2193.14|2193.14|2193.14|2193.14|2194.07|2194.07|2193.05|2193.05|0
1625733900000|2021-07-08 08:45:00|2193.45|2193.45|2195.61|2195.61|2195.61|2195.61|2193.45|2193.45|0
1625734200000|2021-07-08 08:50:00|2195.81|2195.81|2194.95|2194.95|2196.33|2196.33|2194.44|2194.44|0
1625734500000|2021-07-08 08:55:00|2195.01|2195.01|2191.95|2191.95|2195.01|2195.01|2191.75|2191.75|0
1625734800000|2021-07-08 09:00:00|2192.06|2192.06|2188.65|2188.65|2192.06|2192.06|2188.65|2188.65|0
1625735100000|2021-07-08 09:05:00|2188.66|2188.66|2186.04|2186.04|2188.82|2188.82|2186.04|2186.04|0
1625735400000|2021-07-08 09:10:00|2185.98|2185.98|2184.78|2184.78|2185.99|2185.99|2183.94|2183.94|0
1625735700000|2021-07-08 09:15:00|2184.7|2184.7|2184.08|2184.08|2184.7|2184.7|2183.64|2183.64|0
1625736000000|2021-07-08 09:20:00|2184.13|2184.13|2184.89|2184.89|2185.01|2185.01|2183.31|2183.31|0
1625736300000|2021-07-08 09:25:00|2184.97|2184.97|2187.44|2187.44|2187.79|2187.79|2184.93|2184.93|0
1625736600000|2021-07-08 09:30:00|2187.46|2187.46|2188.73|2188.73|2189.64|2189.64|2187.4|2187.4|0
1625736900000|2021-07-08 09:35:00|2188.85|2188.85|2186.45|2186.45|2188.85|2188.85|2186.45|2186.45|0
1625737200000|2021-07-08 09:40:00|2186.26|2186.26|2189.15|2189.15|2189.15|2189.15|2185.83|2185.83|0
1625737500000|2021-07-08 09:45:00|2189.19|2189.19|2185.91|2185.91|2189.19|2189.19|2185.91|2185.91|0
1625737800000|2021-07-08 09:50:00|2185.83|2185.83|2187.16|2187.16|2187.27|2187.27|2185.78|2185.78|0
1625738100000|2021-07-08 09:55:00|2187.24|2187.24|2185.05|2185.05|2187.24|2187.24|2184.86|2184.86|0
1625738400000|2021-07-08 10:00:00|2185.25|2185.25|2183.32|2183.32|2185.25|2185.25|2181.93|2181.93|0
1625738700000|2021-07-08 10:05:00|2183.35|2183.35|2178.97|2178.97|2183.48|2183.48|2178.97|2178.97|0
1625739000000|2021-07-08 10:10:00|2178.94|2178.94|2177.29|2177.29|2179.02|2179.02|2176.93|2176.93|0
1625739300000|2021-07-08 10:15:00|2177.2|2177.2|2178.82|2178.82|2178.82|2178.82|2176.73|2176.73|0
1625739600000|2021-07-08 10:20:00|2178.72|2178.72|2178.34|2178.34|2178.72|2178.72|2177.07|2177.07|0
1625739900000|2021-07-08 10:25:00|2178.32|2178.32|2176.62|2176.62|2178.39|2178.39|2176.53|2176.53|0
1625740200000|2021-07-08 10:30:00|2176.51|2176.51|2174.02|2174.02|2176.56|2176.56|2173.34|2173.34|0
1625740500000|2021-07-08 10:35:00|2174.11|2174.11|2176.46|2176.46|2176.96|2176.96|2173.46|2173.46|0
1625740800000|2021-07-08 10:40:00|2176.41|2176.41|2177.3|2177.3|2177.3|2177.3|2174.35|2174.35|0
1625741100000|2021-07-08 10:45:00|2177.26|2177.26|2179.07|2179.07|2179.58|2179.58|2176.6|2176.6|0
1625741400000|2021-07-08 10:50:00|2179.09|2179.09|2181.05|2181.05|2181.14|2181.14|2178.61|2178.61|0
1625741700000|2021-07-08 10:55:00|2181.02|2181.02|2183.14|2183.14|2183.14|2183.14|2179.54|2179.54|0
1625742000000|2021-07-08 11:00:00|2183.23|2183.23|2183.49|2183.49|2184.46|2184.46|2183.14|2183.14|0
1625742300000|2021-07-08 11:05:00|2183.55|2183.55|2179.56|2179.56|2183.55|2183.55|2179.56|2179.56|0
1625742600000|2021-07-08 11:10:00|2179.47|2179.47|2178.31|2178.31|2179.47|2179.47|2176.74|2176.74|0
1625742900000|2021-07-08 11:15:00|2178.17|2178.17|2178.43|2178.43|2178.59|2178.59|2177.51|2177.51|0
1625743200000|2021-07-08 11:20:00|2178.69|2178.69|2179.42|2179.42|2179.76|2179.76|2178.45|2178.45|0
1625743500000|2021-07-08 11:25:00|2179.38|2179.38|2174.82|2174.82|2179.38|2179.38|2174.68|2174.68|0
1625743800000|2021-07-08 11:30:00|2174.93|2174.93|2173.07|2173.07|2174.93|2174.93|2171.31|2171.31|0
1625744100000|2021-07-08 11:35:00|2173.5|2173.5|2172.99|2172.99|2174.07|2174.07|2172.41|2172.41|0
1625744400000|2021-07-08 11:40:00|2172.89|2172.89|2173.73|2173.73|2173.73|2173.73|2171.53|2171.53|0
1625744700000|2021-07-08 11:45:00|2173.69|2173.69|2171.56|2171.56|2174.09|2174.09|2171.34|2171.34|0
1625745000000|2021-07-08 11:50:00|2171.52|2171.52|2168.07|2168.07|2171.6|2171.6|2167.67|2167.67|0
1625745300000|2021-07-08 11:55:00|2168.04|2168.04|2171.62|2171.62|2171.76|2171.76|2168.04|2168.04|0
1625745600000|2021-07-08 12:00:00|2171.7|2171.7|2169.95|2169.95|2171.79|2171.79|2168.96|2168.96|0
1625745900000|2021-07-08 12:05:00|2169.85|2169.85|2171.04|2171.04|2171.33|2171.33|2169.77|2169.77|0
1625746200000|2021-07-08 12:10:00|2170.93|2170.93|2170.97|2170.97|2171.49|2171.49|2168.99|2168.99|0
1625746500000|2021-07-08 12:15:00|2171.07|2171.07|2173.49|2173.49|2173.49|2173.49|2171.01|2171.01|0
1625746800000|2021-07-08 12:20:00|2173.7|2173.7|2173.87|2173.87|2174.43|2174.43|2173.14|2173.14|0
1625747100000|2021-07-08 12:25:00|2173.97|2173.97|2176.55|2176.55|2176.75|2176.75|2173.83|2173.83|0
1625747400000|2021-07-08 12:30:00|2176.6|2176.6|2175.96|2175.96|2178.14|2178.14|2175.96|2175.96|0
1625747700000|2021-07-08 12:35:00|2175.76|2175.76|2176.15|2176.15|2176.43|2176.43|2174.83|2174.83|0
1625748000000|2021-07-08 12:40:00|2176.17|2176.17|2173.2|2173.2|2176.24|2176.24|2173.2|2173.2|0
1625748300000|2021-07-08 12:45:00|2173.1|2173.1|2173.75|2173.75|2173.75|2173.75|2172.24|2172.24|0
1625748600000|2021-07-08 12:50:00|2173.77|2173.77|2174.42|2174.42|2174.44|2174.44|2172.14|2172.14|0
1625748900000|2021-07-08 12:55:00|2174.31|2174.31|2173.66|2173.66|2174.93|2174.93|2173.44|2173.44|0
1625749200000|2021-07-08 13:00:00|2173.48|2173.48|2173.71|2173.71|2173.8|2173.8|2172.04|2172.04|0
1625749500000|2021-07-08 13:05:00|2173.97|2173.97|2173.13|2173.13|2173.97|2173.97|2172.42|2172.42|0
1625749800000|2021-07-08 13:10:00|2173.08|2173.08|2174.13|2174.13|2174.45|2174.45|2172.21|2172.21|0
1625750100000|2021-07-08 13:15:00|2174.03|2174.03|2174.64|2174.64|2175.55|2175.55|2173.91|2173.91|0
1625750400000|2021-07-08 13:20:00|2174.74|2174.74|2172.75|2172.75|2174.74|2174.74|2172.56|2172.56|0
1625750700000|2021-07-08 13:25:00|2172.79|2172.79|2173.18|2173.18|2173.18|2173.18|2170.95|2170.95|0
1625751000000|2021-07-08 13:30:00|2173.22|2173.22|2173.19|2173.19|2173.55|2173.55|2167.86|2167.86|0
1625751300000|2021-07-08 13:35:00|2173.09|2173.09|2176.79|2176.79|2177.48|2177.48|2172.8|2172.8|0
1625751600000|2021-07-08 13:40:00|2176.89|2176.89|2174.21|2174.21|2179.24|2179.24|2174.21|2174.21|0
1625751900000|2021-07-08 13:45:00|2174.13|2174.13|2168.93|2168.93|2174.13|2174.13|2168.93|2168.93|0
1625752200000|2021-07-08 13:50:00|2168.84|2168.84|2174.35|2174.35|2174.98|2174.98|2168.84|2168.84|0
1625752500000|2021-07-08 13:55:00|2174.42|2174.42|2176.02|2176.02|2176.02|2176.02|2172.4|2172.4|0
1625752800000|2021-07-08 14:00:00|2176.12|2176.12|2177.98|2177.98|2178.76|2178.76|2174.76|2174.76|0
1625753100000|2021-07-08 14:05:00|2177.72|2177.72|2174.68|2174.68|2178.66|2178.66|2174.68|2174.68|0
1625753400000|2021-07-08 14:10:00|2174.37|2174.37|2174.08|2174.08|2175.36|2175.36|2173.73|2173.73|0
1625753700000|2021-07-08 14:15:00|2174.04|2174.04|2172.84|2172.84|2174.24|2174.24|2171.81|2171.81|0
1625754000000|2021-07-08 14:20:00|2172.89|2172.89|2168.72|2168.72|2172.89|2172.89|2168.35|2168.35|0
1625754300000|2021-07-08 14:25:00|2168.77|2168.77|2176.78|2176.78|2177.05|2177.05|2168.77|2168.77|0
1625754600000|2021-07-08 14:30:00|2176.75|2176.75|2174.22|2174.22|2177.21|2177.21|2173.82|2173.82|0
1625754900000|2021-07-08 14:35:00|2174.1|2174.1|2170.13|2170.13|2174.67|2174.67|2169.87|2169.87|0
1625755200000|2021-07-08 14:40:00|2170.24|2170.24|2173.04|2173.04|2173.21|2173.21|2169.95|2169.95|0
1625755500000|2021-07-08 14:45:00|2172.98|2172.98|2170.98|2170.98|2173.51|2173.51|2170.98|2170.98|0
1625755800000|2021-07-08 14:50:00|2170.92|2170.92|2172.99|2172.99|2173.16|2173.16|2170.48|2170.48|0
1625756100000|2021-07-08 14:55:00|2173.08|2173.08|2171.03|2171.03|2173.11|2173.11|2170.9|2170.9|0
1625756400000|2021-07-08 15:00:00|2170.94|2170.94|2168.64|2168.64|2171.07|2171.07|2167.21|2167.21|0
1625756700000|2021-07-08 15:05:00|2168.67|2168.67|2171.08|2171.08|2171.08|2171.08|2168.58|2168.58|0
1625757000000|2021-07-08 15:10:00|2171.18|2171.18|2172.29|2172.29|2172.41|2172.41|2170.64|2170.64|0
1625757300000|2021-07-08 15:15:00|2172.26|2172.26|2172.98|2172.98|2173.17|2173.17|2170.01|2170.01|0
1625757600000|2021-07-08 15:20:00|2172.79|2172.79|2173.28|2173.28|2173.89|2173.89|2171.87|2171.87|0
1625757900000|2021-07-08 15:25:00|2173.21|2173.21|2173.43|2173.43|2173.49|2173.49|2172.05|2172.05|0
1625814900000|2021-07-09 07:15:00|2177.79|2177.79|2180.09|2180.09|2181.25|2181.25|2177.79|2177.79|0
1625815200000|2021-07-09 07:20:00|2179.99|2179.99|2177.99|2177.99|2180.77|2180.77|2177.33|2177.33|0
1625815500000|2021-07-09 07:25:00|2178.08|2178.08|2175.44|2175.44|2178.13|2178.13|2175.44|2175.44|0
1625815800000|2021-07-09 07:30:00|2175.62|2175.62|2174.62|2174.62|2175.62|2175.62|2174.08|2174.08|0
1625816100000|2021-07-09 07:35:00|2174.64|2174.64|2173.54|2173.54|2174.74|2174.74|2171.89|2171.89|0
1625816400000|2021-07-09 07:40:00|2173.42|2173.42|2176.27|2176.27|2176.61|2176.61|2173.42|2173.42|0
1625816700000|2021-07-09 07:45:00|2176.32|2176.32|2174.41|2174.41|2177.22|2177.22|2174.2|2174.2|0
1625817000000|2021-07-09 07:50:00|2174.27|2174.27|2171.36|2171.36|2174.98|2174.98|2170.75|2170.75|0
1625817300000|2021-07-09 07:55:00|2171.4|2171.4|2169.22|2169.22|2171.55|2171.55|2168.94|2168.94|0
1625817600000|2021-07-09 08:00:00|2169.3|2169.3|2170.85|2170.85|2171.02|2171.02|2169.24|2169.24|0
1625817900000|2021-07-09 08:05:00|2170.9|2170.9|2170.61|2170.61|2171.27|2171.27|2169.73|2169.73|0
1625818200000|2021-07-09 08:10:00|2170.55|2170.55|2172.87|2172.87|2173.79|2173.79|2170.39|2170.39|0
1625818500000|2021-07-09 08:15:00|2172.67|2172.67|2172.59|2172.59|2173.65|2173.65|2172.58|2172.58|0
1625818800000|2021-07-09 08:20:00|2172.65|2172.65|2173.99|2173.99|2174.3|2174.3|2172.65|2172.65|0
1625819100000|2021-07-09 08:25:00|2174.17|2174.17|2173.96|2173.96|2174.46|2174.46|2173.73|2173.73|0
1625819400000|2021-07-09 08:30:00|2174.05|2174.05|2172.29|2172.29|2174.81|2174.81|2172.29|2172.29|0
1625819700000|2021-07-09 08:35:00|2172.2|2172.2|2172.2|2172.2|2172.74|2172.74|2172.2|2172.2|0
1625820000000|2021-07-09 08:40:00|2172.24|2172.24|2173.4|2173.4|2173.52|2173.52|2172.24|2172.24|0
1625820300000|2021-07-09 08:45:00|2173.46|2173.46|2170.73|2170.73|2173.6|2173.6|2170.66|2170.66|0
1625820600000|2021-07-09 08:50:00|2170.64|2170.64|2170.17|2170.17|2170.64|2170.64|2169.1|2169.1|0
1625820900000|2021-07-09 08:55:00|2170.22|2170.22|2172.03|2172.03|2172.03|2172.03|2170.14|2170.14|0
1625821200000|2021-07-09 09:00:00|2172.06|2172.06|2174.92|2174.92|2175.07|2175.07|2172.06|2172.06|0
1625821500000|2021-07-09 09:05:00|2174.66|2174.66|2171.56|2171.56|2174.84|2174.84|2171.52|2171.52|0
1625821800000|2021-07-09 09:10:00|2171.5|2171.5|2171.37|2171.37|2172.54|2172.54|2171.29|2171.29|0
1625822100000|2021-07-09 09:15:00|2171.28|2171.28|2170.58|2170.58|2171.44|2171.44|2169.65|2169.65|0
1625822400000|2021-07-09 09:20:00|2170.81|2170.81|2170.6|2170.6|2170.81|2170.81|2169.41|2169.41|0
1625822700000|2021-07-09 09:25:00|2170.69|2170.69|2168.62|2168.62|2171.06|2171.06|2168.26|2168.26|0
1625823000000|2021-07-09 09:30:00|2168.73|2168.73|2169.19|2169.19|2170.97|2170.97|2168.73|2168.73|0
1625823300000|2021-07-09 09:35:00|2169.28|2169.28|2170.26|2170.26|2170.98|2170.98|2169.28|2169.28|0
1625823600000|2021-07-09 09:40:00|2170.36|2170.36|2170.33|2170.33|2171.26|2171.26|2170.19|2170.19|0
1625823900000|2021-07-09 09:45:00|2170.67|2170.67|2170.37|2170.37|2171.12|2171.12|2170.21|2170.21|0
1625824200000|2021-07-09 09:50:00|2169.85|2169.85|2168.6|2168.6|2170.16|2170.16|2168.55|2168.55|0
1625824500000|2021-07-09 09:55:00|2168.49|2168.49|2167.82|2167.82|2168.56|2168.56|2167.44|2167.44|0
1625824800000|2021-07-09 10:00:00|2167.77|2167.77|2162.82|2162.82|2167.77|2167.77|2162.82|2162.82|0
1625825100000|2021-07-09 10:05:00|2162.66|2162.66|2161.04|2161.04|2162.66|2162.66|2161.04|2161.04|0
1625825400000|2021-07-09 10:10:00|2161.65|2161.65|2162.14|2162.14|2162.14|2162.14|2160.64|2160.64|0
1625825700000|2021-07-09 10:15:00|2162.31|2162.31|2163.06|2163.06|2163.41|2163.41|2161.47|2161.47|0
1625826000000|2021-07-09 10:20:00|2162.71|2162.71|2164.22|2164.22|2164.22|2164.22|2162.71|2162.71|0
1625826300000|2021-07-09 10:25:00|2164.3|2164.3|2163.92|2163.92|2164.5|2164.5|2163.92|2163.92|0
1625826600000|2021-07-09 10:30:00|2163.88|2163.88|2163.81|2163.81|2164.18|2164.18|2163.48|2163.48|0
1625826900000|2021-07-09 10:35:00|2163.38|2163.38|2161.73|2161.73|2163.46|2163.46|2161.73|2161.73|0
1625827200000|2021-07-09 10:40:00|2161.74|2161.74|2162.32|2162.32|2162.59|2162.59|2161.74|2161.74|0
1625827500000|2021-07-09 10:45:00|2162.19|2162.19|2160.95|2160.95|2162.19|2162.19|2160.95|2160.95|0
1625827800000|2021-07-09 10:50:00|2161.04|2161.04|2162.23|2162.23|2162.23|2162.23|2160.85|2160.85|0
1625828100000|2021-07-09 10:55:00|2162.14|2162.14|2163.02|2163.02|2164|2164|2162.14|2162.14|0
1625828400000|2021-07-09 11:00:00|2163.14|2163.14|2164.17|2164.17|2164.48|2164.48|2162.59|2162.59|0
1625828700000|2021-07-09 11:05:00|2163.82|2163.82|2162.16|2162.16|2163.82|2163.82|2162.07|2162.07|0
1625829000000|2021-07-09 11:10:00|2162.1|2162.1|2161.74|2161.74|2162.56|2162.56|2161.74|2161.74|0
1625829300000|2021-07-09 11:15:00|2161.72|2161.72|2161.76|2161.76|2162.35|2162.35|2161.61|2161.61|0
1625829600000|2021-07-09 11:20:00|2161.5|2161.5|2161.21|2161.21|2161.6|2161.6|2160.98|2160.98|0
1625829900000|2021-07-09 11:25:00|2161.18|2161.18|2160.78|2160.78|2161.24|2161.24|2160.78|2160.78|0
1625830200000|2021-07-09 11:30:00|2160.96|2160.96|2163.9|2163.9|2164.04|2164.04|2160.96|2160.96|0
1625830500000|2021-07-09 11:35:00|2163.29|2163.29|2159.93|2159.93|2163.29|2163.29|2159.84|2159.84|0
1625830800000|2021-07-09 11:40:00|2159.9|2159.9|2160.37|2160.37|2160.67|2160.67|2159.83|2159.83|0
1625831100000|2021-07-09 11:45:00|2160.43|2160.43|2159.13|2159.13|2160.69|2160.69|2158.32|2158.32|0
1625831400000|2021-07-09 11:50:00|2159.11|2159.11|2159.91|2159.91|2160.19|2160.19|2158.94|2158.94|0
1625831700000|2021-07-09 11:55:00|2159.81|2159.81|2160.19|2160.19|2160.66|2160.66|2159.77|2159.77|0
1625832000000|2021-07-09 12:00:00|2160.16|2160.16|2158.39|2158.39|2160.39|2160.39|2158.08|2158.08|0
1625832300000|2021-07-09 12:05:00|2158.45|2158.45|2160.06|2160.06|2160.23|2160.23|2157.42|2157.42|0
1625832600000|2021-07-09 12:10:00|2160.23|2160.23|2159.98|2159.98|2160.84|2160.84|2159.93|2159.93|0
1625832900000|2021-07-09 12:15:00|2160.06|2160.06|2159.69|2159.69|2160.93|2160.93|2159.46|2159.46|0
1625833200000|2021-07-09 12:20:00|2159.43|2159.43|2160.08|2160.08|2160.08|2160.08|2158.55|2158.55|0
1625833500000|2021-07-09 12:25:00|2159.47|2159.47|2161.09|2161.09|2161.09|2161.09|2159.28|2159.28|0
1625833800000|2021-07-09 12:30:00|2161.06|2161.06|2162.16|2162.16|2162.51|2162.51|2161.06|2161.06|0
1625834100000|2021-07-09 12:35:00|2162.13|2162.13|2161.21|2161.21|2162.52|2162.52|2160.94|2160.94|0
1625834400000|2021-07-09 12:40:00|2161.3|2161.3|2161.93|2161.93|2162.02|2162.02|2160.94|2160.94|0
1625834700000|2021-07-09 12:45:00|2161.99|2161.99|2160.79|2160.79|2161.99|2161.99|2160.73|2160.73|0
1625835000000|2021-07-09 12:50:00|2160.85|2160.85|2161.76|2161.76|2162.64|2162.64|2160.83|2160.83|0
1625835300000|2021-07-09 12:55:00|2161.72|2161.72|2159.88|2159.88|2161.72|2161.72|2159.68|2159.68|0
1625835600000|2021-07-09 13:00:00|2159.74|2159.74|2156.66|2156.66|2160.2|2160.2|2156.19|2156.19|0
1625835900000|2021-07-09 13:05:00|2156.72|2156.72|2157.25|2157.25|2157.27|2157.27|2155.91|2155.91|0
1625836200000|2021-07-09 13:10:00|2157.08|2157.08|2155.94|2155.94|2157.08|2157.08|2155.55|2155.55|0
1625836500000|2021-07-09 13:15:00|2156|2156|2155.38|2155.38|2156.19|2156.19|2155.38|2155.38|0
1625836800000|2021-07-09 13:20:00|2155.47|2155.47|2155.04|2155.04|2156.61|2156.61|2153.99|2153.99|0
1625837100000|2021-07-09 13:25:00|2155.15|2155.15|2156.78|2156.78|2157.17|2157.17|2155.15|2155.15|0
1625837400000|2021-07-09 13:30:00|2156.8|2156.8|2160.92|2160.92|2162.53|2162.53|2156.71|2156.71|0
1625837700000|2021-07-09 13:35:00|2160.89|2160.89|2156.55|2156.55|2160.89|2160.89|2155.16|2155.16|0
1625838000000|2021-07-09 13:40:00|2156.9|2156.9|2151.33|2151.33|2157.06|2157.06|2151.21|2151.21|0
1625838300000|2021-07-09 13:45:00|2151.76|2151.76|2152.15|2152.15|2152.32|2152.32|2148.49|2148.49|0
1625838600000|2021-07-09 13:50:00|2152.2|2152.2|2152.74|2152.74|2153.27|2153.27|2151.37|2151.37|0
1625838900000|2021-07-09 13:55:00|2152.69|2152.69|2150.94|2150.94|2152.88|2152.88|2150.3|2150.3|0
1625839200000|2021-07-09 14:00:00|2150.91|2150.91|2152.78|2152.78|2152.78|2152.78|2150.74|2150.74|0
1625839500000|2021-07-09 14:05:00|2152.69|2152.69|2153.27|2153.27|2153.33|2153.33|2151.33|2151.33|0
1625839800000|2021-07-09 14:10:00|2153.55|2153.55|2152.56|2152.56|2156.1|2156.1|2152.55|2152.55|0
1625840100000|2021-07-09 14:15:00|2152.9|2152.9|2153.57|2153.57|2153.69|2153.69|2152.43|2152.43|0
1625840400000|2021-07-09 14:20:00|2153.48|2153.48|2152.36|2152.36|2155.05|2155.05|2152.24|2152.24|0
1625840700000|2021-07-09 14:25:00|2152.31|2152.31|2151.52|2151.52|2152.94|2152.94|2150.61|2150.61|0
1625841000000|2021-07-09 14:30:00|2151.6|2151.6|2153.89|2153.89|2153.89|2153.89|2150.54|2150.54|0
1625841300000|2021-07-09 14:35:00|2153.86|2153.86|2151.39|2151.39|2154.18|2154.18|2150.45|2150.45|0
1625841600000|2021-07-09 14:40:00|2151.45|2151.45|2151.99|2151.99|2152.05|2152.05|2151.35|2151.35|0
1625841900000|2021-07-09 14:45:00|2151.89|2151.89|2152|2152|2153.64|2153.64|2151.73|2151.73|0
1625842200000|2021-07-09 14:50:00|2151.94|2151.94|2151.88|2151.88|2152.28|2152.28|2150.31|2150.31|0
1625842500000|2021-07-09 14:55:00|2152.06|2152.06|2154.82|2154.82|2154.96|2154.96|2152.06|2152.06|0
1625842800000|2021-07-09 15:00:00|2154.74|2154.74|2154.65|2154.65|2155.83|2155.83|2154.09|2154.09|0
1625843100000|2021-07-09 15:05:00|2154.64|2154.64|2155.83|2155.83|2156.35|2156.35|2154.64|2154.64|0
1625843400000|2021-07-09 15:10:00|2155.88|2155.88|2153.61|2153.61|2156.01|2156.01|2152.74|2152.74|0
1625843700000|2021-07-09 15:15:00|2153.59|2153.59|2154.03|2154.03|2154.03|2154.03|2152.62|2152.62|0
1625844000000|2021-07-09 15:20:00|2154.12|2154.12|2154.04|2154.04|2154.21|2154.21|2152.38|2152.38|0
1625844300000|2021-07-09 15:25:00|2154.02|2154.02|2153.52|2153.52|2154.4|2154.4|2152.56|2152.56|0
1626074100000|2021-07-12 07:15:00|2159.74|2159.74|2160.64|2160.64|2161.72|2161.72|2158.65|2158.65|0
1626074400000|2021-07-12 07:20:00|2160.66|2160.66|2162.36|2162.36|2162.42|2162.42|2159.93|2159.93|0
1626074700000|2021-07-12 07:25:00|2162.09|2162.09|2161.17|2161.17|2162.09|2162.09|2160.61|2160.61|0
1626075000000|2021-07-12 07:30:00|2161.07|2161.07|2164.06|2164.06|2164.11|2164.11|2159.72|2159.72|0
1626075300000|2021-07-12 07:35:00|2164.34|2164.34|2161.09|2161.09|2164.58|2164.58|2161.09|2161.09|0
1626075600000|2021-07-12 07:40:00|2160.87|2160.87|2160.92|2160.92|2161.35|2161.35|2159.46|2159.46|0
1626075900000|2021-07-12 07:45:00|2160.88|2160.88|2163.78|2163.78|2163.81|2163.81|2160.27|2160.27|0
1626076200000|2021-07-12 07:50:00|2163.69|2163.69|2160.79|2160.79|2164|2164|2160.79|2160.79|0
1626076500000|2021-07-12 07:55:00|2160.84|2160.84|2162.9|2162.9|2162.9|2162.9|2160.71|2160.71|0
1626076800000|2021-07-12 08:00:00|2163|2163|2165.45|2165.45|2165.72|2165.72|2163|2163|0
1626077100000|2021-07-12 08:05:00|2165.47|2165.47|2167.08|2167.08|2167.17|2167.17|2165.18|2165.18|0
1626077400000|2021-07-12 08:10:00|2167.25|2167.25|2165.57|2165.57|2168.23|2168.23|2165.02|2165.02|0
1626077700000|2021-07-12 08:15:00|2165.51|2165.51|2166.96|2166.96|2167.05|2167.05|2165.43|2165.43|0
1626078000000|2021-07-12 08:20:00|2166.93|2166.93|2165.43|2165.43|2167.37|2167.37|2165.17|2165.17|0
1626078300000|2021-07-12 08:25:00|2165.61|2165.61|2166.21|2166.21|2166.54|2166.54|2165.3|2165.3|0
1626078600000|2021-07-12 08:30:00|2165.95|2165.95|2163.87|2163.87|2166.1|2166.1|2163.66|2163.66|0
1626078900000|2021-07-12 08:35:00|2163.9|2163.9|2161.86|2161.86|2164.63|2164.63|2161.75|2161.75|0
1626079200000|2021-07-12 08:40:00|2161.94|2161.94|2164.41|2164.41|2164.41|2164.41|2161.46|2161.46|0
1626079500000|2021-07-12 08:45:00|2164.46|2164.46|2166.23|2166.23|2166.23|2166.23|2164.11|2164.11|0
1626079800000|2021-07-12 08:50:00|2166.33|2166.33|2167.75|2167.75|2167.75|2167.75|2165.7|2165.7|0
1626080100000|2021-07-12 08:55:00|2167.65|2167.65|2169.11|2169.11|2169.37|2169.37|2167.31|2167.31|0
1626080400000|2021-07-12 09:00:00|2169.14|2169.14|2169.47|2169.47|2169.85|2169.85|2169.09|2169.09|0
1626080700000|2021-07-12 09:05:00|2169.41|2169.41|2170.16|2170.16|2170.16|2170.16|2169.22|2169.22|0
1626081000000|2021-07-12 09:10:00|2170.14|2170.14|2170.36|2170.36|2170.52|2170.52|2169.52|2169.52|0
1626081300000|2021-07-12 09:15:00|2170.27|2170.27|2169.86|2169.86|2170.79|2170.79|2169.44|2169.44|0
1626081600000|2021-07-12 09:20:00|2169.8|2169.8|2171.33|2171.33|2171.33|2171.33|2169.48|2169.48|0
1626081900000|2021-07-12 09:25:00|2171.27|2171.27|2169.09|2169.09|2171.66|2171.66|2168.85|2168.85|0
1626082200000|2021-07-12 09:30:00|2169.13|2169.13|2171.17|2171.17|2171.28|2171.28|2168.88|2168.88|0
1626082500000|2021-07-12 09:35:00|2171.23|2171.23|2172.24|2172.24|2173.06|2173.06|2171.23|2171.23|0
1626082800000|2021-07-12 09:40:00|2171.96|2171.96|2172.12|2172.12|2172.3|2172.3|2171.55|2171.55|0
1626083100000|2021-07-12 09:45:00|2172.21|2172.21|2172.82|2172.82|2172.82|2172.82|2171.68|2171.68|0
1626083400000|2021-07-12 09:50:00|2172.77|2172.77|2173.37|2173.37|2174.1|2174.1|2172.74|2172.74|0
1626083700000|2021-07-12 09:55:00|2173.34|2173.34|2173.15|2173.15|2173.61|2173.61|2172.92|2172.92|0
1626084000000|2021-07-12 10:00:00|2173.12|2173.12|2173.25|2173.25|2173.25|2173.25|2172.54|2172.54|0
1626084300000|2021-07-12 10:05:00|2173.16|2173.16|2173.58|2173.58|2173.66|2173.66|2172.74|2172.74|0
1626084600000|2021-07-12 10:10:00|2173.67|2173.67|2172.39|2172.39|2173.73|2173.73|2171.66|2171.66|0
1626084900000|2021-07-12 10:15:00|2171.9|2171.9|2172.38|2172.38|2172.88|2172.88|2171.85|2171.85|0
1626085200000|2021-07-12 10:20:00|2173.67|2173.67|2171.66|2171.66|2173.76|2173.76|2171.31|2171.31|0
1626085500000|2021-07-12 10:25:00|2171.58|2171.58|2172.87|2172.87|2173|2173|2171.4|2171.4|0
1626085800000|2021-07-12 10:30:00|2172.96|2172.96|2173.6|2173.6|2173.6|2173.6|2172.48|2172.48|0
1626086100000|2021-07-12 10:35:00|2173.66|2173.66|2173.14|2173.14|2173.72|2173.72|2173.14|2173.14|0
1626086400000|2021-07-12 10:40:00|2173.23|2173.23|2173.9|2173.9|2173.98|2173.98|2173.09|2173.09|0
1626086700000|2021-07-12 10:45:00|2173.69|2173.69|2174.22|2174.22|2174.35|2174.35|2173.47|2173.47|0
1626087000000|2021-07-12 10:50:00|2174.33|2174.33|2174.71|2174.71|2174.71|2174.71|2173.91|2173.91|0
1626087300000|2021-07-12 10:55:00|2174.59|2174.59|2172.72|2172.72|2174.78|2174.78|2172.72|2172.72|0
1626087600000|2021-07-12 11:00:00|2172.82|2172.82|2172.49|2172.49|2172.82|2172.82|2172.19|2172.19|0
1626087900000|2021-07-12 11:05:00|2172.32|2172.32|2170.9|2170.9|2172.58|2172.58|2170.53|2170.53|0
1626088200000|2021-07-12 11:10:00|2170.81|2170.81|2170.97|2170.97|2170.98|2170.98|2170.45|2170.45|0
1626088500000|2021-07-12 11:15:00|2171.02|2171.02|2171.48|2171.48|2171.57|2171.57|2170.72|2170.72|0
1626088800000|2021-07-12 11:20:00|2171.57|2171.57|2171.8|2171.8|2171.8|2171.8|2170.8|2170.8|0
1626089100000|2021-07-12 11:25:00|2171.77|2171.77|2172.7|2172.7|2172.73|2172.73|2171.54|2171.54|0
1626089400000|2021-07-12 11:30:00|2172.73|2172.73|2172.86|2172.86|2172.96|2172.96|2172.61|2172.61|0
1626089700000|2021-07-12 11:35:00|2172.95|2172.95|2175.65|2175.65|2175.66|2175.66|2172.95|2172.95|0
1626090000000|2021-07-12 11:40:00|2175.69|2175.69|2175|2175|2175.74|2175.74|2174.99|2174.99|0
1626090300000|2021-07-12 11:45:00|2175.09|2175.09|2176.07|2176.07|2176.12|2176.12|2175.03|2175.03|0
1626090600000|2021-07-12 11:50:00|2176.16|2176.16|2175.52|2175.52|2176.47|2176.47|2175.52|2175.52|0
1626090900000|2021-07-12 11:55:00|2175.46|2175.46|2174.22|2174.22|2175.54|2175.54|2173.86|2173.86|0
1626091200000|2021-07-12 12:00:00|2174.15|2174.15|2174.44|2174.44|2174.64|2174.64|2174.1|2174.1|0
1626091500000|2021-07-12 12:05:00|2174.52|2174.52|2174.44|2174.44|2174.66|2174.66|2174.25|2174.25|0
1626091800000|2021-07-12 12:10:00|2174.35|2174.35|2173.95|2173.95|2174.43|2174.43|2173.95|2173.95|0
1626092100000|2021-07-12 12:15:00|2174.01|2174.01|2173.98|2173.98|2174.3|2174.3|2173.87|2173.87|0
1626092400000|2021-07-12 12:20:00|2174.09|2174.09|2174.06|2174.06|2174.81|2174.81|2174.06|2174.06|0
1626092700000|2021-07-12 12:25:00|2173.97|2173.97|2175|2175|2175|2175|2173.97|2173.97|0
1626093000000|2021-07-12 12:30:00|2175.03|2175.03|2175.78|2175.78|2175.78|2175.78|2174.66|2174.66|0
1626093300000|2021-07-12 12:35:00|2175.61|2175.61|2175.85|2175.85|2175.96|2175.96|2174.96|2174.96|0
1626093600000|2021-07-12 12:40:00|2175.89|2175.89|2177.22|2177.22|2177.37|2177.37|2175.26|2175.26|0
1626093900000|2021-07-12 12:45:00|2177.26|2177.26|2176.86|2176.86|2177.36|2177.36|2176.5|2176.5|0
1626094200000|2021-07-12 12:50:00|2176.8|2176.8|2175.98|2175.98|2176.8|2176.8|2175.89|2175.89|0
1626094500000|2021-07-12 12:55:00|2176.07|2176.07|2176.39|2176.39|2176.6|2176.6|2176.07|2176.07|0
1626094800000|2021-07-12 13:00:00|2176.46|2176.46|2177.66|2177.66|2177.75|2177.75|2176.46|2176.46|0
1626095100000|2021-07-12 13:05:00|2177.6|2177.6|2178.05|2178.05|2179.3|2179.3|2177.6|2177.6|0
1626095400000|2021-07-12 13:10:00|2178.02|2178.02|2177.99|2177.99|2178.26|2178.26|2177.8|2177.8|0
1626095700000|2021-07-12 13:15:00|2178.08|2178.08|2177.87|2177.87|2178.62|2178.62|2177.47|2177.47|0
1626096000000|2021-07-12 13:20:00|2177.93|2177.93|2178.94|2178.94|2179.4|2179.4|2177.64|2177.64|0
1626096300000|2021-07-12 13:25:00|2178.91|2178.91|2177.91|2177.91|2179.42|2179.42|2177.67|2177.67|0
1626096600000|2021-07-12 13:30:00|2178.07|2178.07|2180.47|2180.47|2181.1|2181.1|2178.07|2178.07|0
1626096900000|2021-07-12 13:35:00|2180.52|2180.52|2178.05|2178.05|2181.17|2181.17|2178.05|2178.05|0
1626097200000|2021-07-12 13:40:00|2178|2178|2176.9|2176.9|2178.64|2178.64|2175.96|2175.96|0
1626097500000|2021-07-12 13:45:00|2176.99|2176.99|2176.17|2176.17|2177.28|2177.28|2174.99|2174.99|0
1626097800000|2021-07-12 13:50:00|2176.26|2176.26|2175.64|2175.64|2176.95|2176.95|2175.06|2175.06|0
1626098100000|2021-07-12 13:55:00|2175.38|2175.38|2171.71|2171.71|2175.38|2175.38|2171.34|2171.34|0
1626098400000|2021-07-12 14:00:00|2171.57|2171.57|2167.02|2167.02|2171.85|2171.85|2167.02|2167.02|0
1626098700000|2021-07-12 14:05:00|2166.9|2166.9|2167.31|2167.31|2167.36|2167.36|2162.47|2162.47|0
1626099000000|2021-07-12 14:10:00|2167.57|2167.57|2168.52|2168.52|2168.52|2168.52|2165.95|2165.95|0
1626099300000|2021-07-12 14:15:00|2168.62|2168.62|2169.13|2169.13|2169.13|2169.13|2168.43|2168.43|0
1626099600000|2021-07-12 14:20:00|2169.19|2169.19|2170.22|2170.22|2170.87|2170.87|2169|2169|0
1626099900000|2021-07-12 14:25:00|2170.28|2170.28|2171|2171|2171.57|2171.57|2170.22|2170.22|0
1626100200000|2021-07-12 14:30:00|2171.09|2171.09|2173.5|2173.5|2173.65|2173.65|2171.07|2171.07|0
1626100500000|2021-07-12 14:35:00|2173.53|2173.53|2172.26|2172.26|2174.14|2174.14|2171.98|2171.98|0
1626100800000|2021-07-12 14:40:00|2172.17|2172.17|2172.67|2172.67|2172.83|2172.83|2172.08|2172.08|0
1626101100000|2021-07-12 14:45:00|2172.58|2172.58|2170.43|2170.43|2172.7|2172.7|2170.42|2170.42|0
1626101400000|2021-07-12 14:50:00|2170.42|2170.42|2169.67|2169.67|2171.24|2171.24|2169.67|2169.67|0
1626101700000|2021-07-12 14:55:00|2169.73|2169.73|2173.01|2173.01|2173.19|2173.19|2169.73|2169.73|0
1626102000000|2021-07-12 15:00:00|2172.84|2172.84|2173.9|2173.9|2174.02|2174.02|2170.74|2170.74|0
1626102300000|2021-07-12 15:05:00|2173.89|2173.89|2176.14|2176.14|2176.37|2176.37|2173.74|2173.74|0
1626102600000|2021-07-12 15:10:00|2176.32|2176.32|2175.57|2175.57|2177.18|2177.18|2175.4|2175.4|0
1626102900000|2021-07-12 15:15:00|2175.59|2175.59|2175.21|2175.21|2176.18|2176.18|2174.77|2174.77|0
1626103200000|2021-07-12 15:20:00|2175.16|2175.16|2174.76|2174.76|2175.34|2175.34|2174.31|2174.31|0
1626103500000|2021-07-12 15:25:00|2174.86|2174.86|2173.51|2173.51|2174.93|2174.93|2173.43|2173.43|0
1626160500000|2021-07-13 07:15:00|2171.26|2171.26|2170.97|2170.97|2172.19|2172.19|2168.1|2168.1|0
1626160800000|2021-07-13 07:20:00|2170.81|2170.81|2165.86|2165.86|2171.13|2171.13|2165.86|2165.86|0
1626161100000|2021-07-13 07:25:00|2165.34|2165.34|2167.73|2167.73|2167.73|2167.73|2165.12|2165.12|0
1626161400000|2021-07-13 07:30:00|2167.55|2167.55|2165.74|2165.74|2167.55|2167.55|2164.91|2164.91|0
1626161700000|2021-07-13 07:35:00|2165.95|2165.95|2161.12|2161.12|2165.95|2165.95|2160.68|2160.68|0
1626162000000|2021-07-13 07:40:00|2161.43|2161.43|2162.56|2162.56|2163.53|2163.53|2161.43|2161.43|0
1626162300000|2021-07-13 07:45:00|2162.68|2162.68|2166.69|2166.69|2167.37|2167.37|2162.68|2162.68|0
1626162600000|2021-07-13 07:50:00|2166.95|2166.95|2168.94|2168.94|2169.53|2169.53|2166.6|2166.6|0
1626162900000|2021-07-13 07:55:00|2168.85|2168.85|2168.44|2168.44|2169.34|2169.34|2168.11|2168.11|0
1626163200000|2021-07-13 08:00:00|2168.61|2168.61|2167.36|2167.36|2169.58|2169.58|2167.07|2167.07|0
1626163500000|2021-07-13 08:05:00|2167.49|2167.49|2166.61|2166.61|2168.18|2168.18|2166.61|2166.61|0
1626163800000|2021-07-13 08:10:00|2166.55|2166.55|2168.33|2168.33|2168.33|2168.33|2166.4|2166.4|0
1626164100000|2021-07-13 08:15:00|2168.42|2168.42|2171.01|2171.01|2171.1|2171.1|2168.42|2168.42|0
1626164400000|2021-07-13 08:20:00|2170.89|2170.89|2171.1|2171.1|2171.42|2171.42|2170.2|2170.2|0
1626164700000|2021-07-13 08:25:00|2171.28|2171.28|2174.26|2174.26|2174.26|2174.26|2170.6|2170.6|0
1626165000000|2021-07-13 08:30:00|2174.36|2174.36|2173.03|2173.03|2175.65|2175.65|2172.53|2172.53|0
1626165300000|2021-07-13 08:35:00|2172.76|2172.76|2172.49|2172.49|2172.85|2172.85|2172.15|2172.15|0
1626165600000|2021-07-13 08:40:00|2173.19|2173.19|2174.23|2174.23|2174.55|2174.55|2173.19|2173.19|0
1626165900000|2021-07-13 08:45:00|2174.32|2174.32|2175.35|2175.35|2175.4|2175.4|2174.32|2174.32|0
1626166200000|2021-07-13 08:50:00|2175.28|2175.28|2177.94|2177.94|2177.94|2177.94|2175.28|2175.28|0
1626166500000|2021-07-13 08:55:00|2177.68|2177.68|2177.29|2177.29|2177.81|2177.81|2176.47|2176.47|0
1626166800000|2021-07-13 09:00:00|2177.34|2177.34|2176.86|2176.86|2177.8|2177.8|2176.86|2176.86|0
1626167100000|2021-07-13 09:05:00|2176.69|2176.69|2176.25|2176.25|2176.76|2176.76|2174.74|2174.74|0
1626167400000|2021-07-13 09:10:00|2176.22|2176.22|2175.03|2175.03|2176.32|2176.32|2175.03|2175.03|0
1626167700000|2021-07-13 09:15:00|2174.99|2174.99|2178.51|2178.51|2178.68|2178.68|2174.97|2174.97|0
1626168000000|2021-07-13 09:20:00|2178.59|2178.59|2179.21|2179.21|2179.54|2179.54|2178.51|2178.51|0
1626168300000|2021-07-13 09:25:00|2179.47|2179.47|2178.95|2178.95|2179.99|2179.99|2178.93|2178.93|0
1626168600000|2021-07-13 09:30:00|2178.9|2178.9|2180.8|2180.8|2181.2|2181.2|2178.9|2178.9|0
1626168900000|2021-07-13 09:35:00|2180.83|2180.83|2179.32|2179.32|2180.83|2180.83|2179.11|2179.11|0
1626169200000|2021-07-13 09:40:00|2179.23|2179.23|2180.14|2180.14|2180.14|2180.14|2179.04|2179.04|0
1626169500000|2021-07-13 09:45:00|2180.16|2180.16|2180.09|2180.09|2180.36|2180.36|2179.81|2179.81|0
1626169800000|2021-07-13 09:50:00|2180.61|2180.61|2179.3|2179.3|2180.73|2180.73|2179.29|2179.29|0
1626170100000|2021-07-13 09:55:00|2179.38|2179.38|2178.2|2178.2|2179.53|2179.53|2178.2|2178.2|0
1626170400000|2021-07-13 10:00:00|2178.13|2178.13|2176.64|2176.64|2178.25|2178.25|2176.64|2176.64|0
1626170700000|2021-07-13 10:05:00|2176.55|2176.55|2176.12|2176.12|2176.58|2176.58|2176.01|2176.01|0
1626171000000|2021-07-13 10:10:00|2176.16|2176.16|2174.14|2174.14|2176.16|2176.16|2174.14|2174.14|0
1626171300000|2021-07-13 10:15:00|2173.93|2173.93|2173.55|2173.55|2173.93|2173.93|2173.41|2173.41|0
1626171600000|2021-07-13 10:20:00|2173.47|2173.47|2170.19|2170.19|2173.47|2173.47|2169.97|2169.97|0
1626171900000|2021-07-13 10:25:00|2170.28|2170.28|2170.36|2170.36|2170.49|2170.49|2169.81|2169.81|0
1626172200000|2021-07-13 10:30:00|2170.44|2170.44|2170.92|2170.92|2170.95|2170.95|2170.1|2170.1|0
1626172500000|2021-07-13 10:35:00|2171.26|2171.26|2171.33|2171.33|2171.63|2171.63|2170.94|2170.94|0
1626172800000|2021-07-13 10:40:00|2171.22|2171.22|2171.41|2171.41|2171.74|2171.74|2170.86|2170.86|0
1626173100000|2021-07-13 10:45:00|2171.51|2171.51|2172.05|2172.05|2172.05|2172.05|2171.14|2171.14|0
1626173400000|2021-07-13 10:50:00|2171.96|2171.96|2172.69|2172.69|2172.8|2172.8|2171.96|2171.96|0
1626173700000|2021-07-13 10:55:00|2172.64|2172.64|2172.98|2172.98|2173.03|2173.03|2172.43|2172.43|0
1626174000000|2021-07-13 11:00:00|2173.16|2173.16|2173.65|2173.65|2173.65|2173.65|2172.78|2172.78|0
1626174300000|2021-07-13 11:05:00|2173.83|2173.83|2174.96|2174.96|2175.35|2175.35|2173.65|2173.65|0
1626174600000|2021-07-13 11:10:00|2175.08|2175.08|2175.83|2175.83|2175.83|2175.83|2174.75|2174.75|0
1626174900000|2021-07-13 11:15:00|2175.95|2175.95|2176.15|2176.15|2176.57|2176.57|2175.77|2175.77|0
1626175200000|2021-07-13 11:20:00|2176.11|2176.11|2175.34|2175.34|2176.4|2176.4|2175.24|2175.24|0
1626175500000|2021-07-13 11:25:00|2175.3|2175.3|2175.79|2175.79|2176.05|2176.05|2175.21|2175.21|0
1626175800000|2021-07-13 11:30:00|2175.84|2175.84|2176.85|2176.85|2177.11|2177.11|2175.65|2175.65|0
1626176100000|2021-07-13 11:35:00|2176.76|2176.76|2178.4|2178.4|2178.4|2178.4|2176.66|2176.66|0
1626176400000|2021-07-13 11:40:00|2178.35|2178.35|2177.56|2177.56|2178.44|2178.44|2177.56|2177.56|0
1626176700000|2021-07-13 11:45:00|2177.61|2177.61|2177.56|2177.56|2177.74|2177.74|2177.41|2177.41|0
1626177000000|2021-07-13 11:50:00|2177.61|2177.61|2177.63|2177.63|2177.88|2177.88|2177.48|2177.48|0
1626177300000|2021-07-13 11:55:00|2177.7|2177.7|2178.06|2178.06|2179.14|2179.14|2177.7|2177.7|0
1626177600000|2021-07-13 12:00:00|2177.72|2177.72|2179.34|2179.34|2179.35|2179.35|2177.72|2177.72|0
1626177900000|2021-07-13 12:05:00|2179.45|2179.45|2178.5|2178.5|2179.51|2179.51|2178.43|2178.43|0
1626178200000|2021-07-13 12:10:00|2178.52|2178.52|2178|2178|2178.66|2178.66|2177.92|2177.92|0
1626178500000|2021-07-13 12:15:00|2178.02|2178.02|2177.02|2177.02|2178.02|2178.02|2176.93|2176.93|0
1626178800000|2021-07-13 12:20:00|2176.97|2176.97|2177|2177|2177.11|2177.11|2176.44|2176.44|0
1626179100000|2021-07-13 12:25:00|2176.95|2176.95|2176.56|2176.56|2177.47|2177.47|2176.48|2176.48|0
1626179400000|2021-07-13 12:30:00|2176.33|2176.33|2169.66|2169.66|2176.33|2176.33|2168.46|2168.46|0
1626179700000|2021-07-13 12:35:00|2169.75|2169.75|2170.23|2170.23|2171.45|2171.45|2169.75|2169.75|0
1626180000000|2021-07-13 12:40:00|2170.57|2170.57|2170.28|2170.28|2171.26|2171.26|2170.27|2170.27|0
1626180300000|2021-07-13 12:45:00|2170.22|2170.22|2168.81|2168.81|2170.68|2170.68|2168.26|2168.26|0
1626180600000|2021-07-13 12:50:00|2168.91|2168.91|2167.58|2167.58|2168.91|2168.91|2167.05|2167.05|0
1626180900000|2021-07-13 12:55:00|2167.62|2167.62|2167.29|2167.29|2167.72|2167.72|2166.98|2166.98|0
1626181200000|2021-07-13 13:00:00|2167.57|2167.57|2168.36|2168.36|2168.36|2168.36|2167.3|2167.3|0
1626181500000|2021-07-13 13:05:00|2168.42|2168.42|2167.24|2167.24|2168.42|2168.42|2167.18|2167.18|0
1626181800000|2021-07-13 13:10:00|2167.32|2167.32|2167.72|2167.72|2168.5|2168.5|2167.32|2167.32|0
1626182100000|2021-07-13 13:15:00|2167.63|2167.63|2167.88|2167.88|2168.15|2168.15|2167.37|2167.37|0
1626182400000|2021-07-13 13:20:00|2167.93|2167.93|2168.55|2168.55|2168.63|2168.63|2167.52|2167.52|0
1626182700000|2021-07-13 13:25:00|2168.61|2168.61|2170.17|2170.17|2170.23|2170.23|2168.61|2168.61|0
1626183000000|2021-07-13 13:30:00|2170.13|2170.13|2172.81|2172.81|2173.13|2173.13|2169.85|2169.85|0
1626183300000|2021-07-13 13:35:00|2172.72|2172.72|2169.75|2169.75|2173.08|2173.08|2169.56|2169.56|0
1626183600000|2021-07-13 13:40:00|2169.79|2169.79|2170.24|2170.24|2171.31|2171.31|2168.92|2168.92|0
1626183900000|2021-07-13 13:45:00|2170.29|2170.29|2169.23|2169.23|2170.61|2170.61|2168.12|2168.12|0
1626184200000|2021-07-13 13:50:00|2169.66|2169.66|2169.14|2169.14|2169.66|2169.66|2168.47|2168.47|0
1626184500000|2021-07-13 13:55:00|2169.17|2169.17|2170.23|2170.23|2170.23|2170.23|2168.99|2168.99|0
1626184800000|2021-07-13 14:00:00|2170.2|2170.2|2173.57|2173.57|2174.68|2174.68|2170.2|2170.2|0
1626185100000|2021-07-13 14:05:00|2173.61|2173.61|2175.47|2175.47|2175.84|2175.84|2173.43|2173.43|0
1626185400000|2021-07-13 14:10:00|2175.51|2175.51|2177.44|2177.44|2177.61|2177.61|2175.13|2175.13|0
1626185700000|2021-07-13 14:15:00|2177.49|2177.49|2176.61|2176.61|2178.64|2178.64|2175.8|2175.8|0
1626186000000|2021-07-13 14:20:00|2176.49|2176.49|2180.02|2180.02|2180.09|2180.09|2175.61|2175.61|0
1626186300000|2021-07-13 14:25:00|2180.89|2180.89|2182.1|2182.1|2182.79|2182.79|2180.89|2180.89|0
1626186600000|2021-07-13 14:30:00|2182.06|2182.06|2184.35|2184.35|2184.45|2184.45|2182.06|2182.06|0
1626186900000|2021-07-13 14:35:00|2184.87|2184.87|2189.53|2189.53|2189.68|2189.68|2184.83|2184.83|0
1626187200000|2021-07-13 14:40:00|2189.44|2189.44|2189.24|2189.24|2190.63|2190.63|2188.92|2188.92|0
1626187500000|2021-07-13 14:45:00|2189.2|2189.2|2189.48|2189.48|2189.48|2189.48|2187.5|2187.5|0
1626187800000|2021-07-13 14:50:00|2189.38|2189.38|2190.14|2190.14|2190.87|2190.87|2189.38|2189.38|0
1626188100000|2021-07-13 14:55:00|2190.15|2190.15|2189.04|2189.04|2190.65|2190.65|2189.01|2189.01|0
1626188400000|2021-07-13 15:00:00|2189|2189|2189|2189|2189.56|2189.56|2187.84|2187.84|0
1626188700000|2021-07-13 15:05:00|2188.96|2188.96|2188.59|2188.59|2189.05|2189.05|2188.04|2188.04|0
1626189000000|2021-07-13 15:10:00|2188.65|2188.65|2189.82|2189.82|2189.82|2189.82|2188.53|2188.53|0
1626189300000|2021-07-13 15:15:00|2189.65|2189.65|2190.66|2190.66|2191.16|2191.16|2189.65|2189.65|0
1626189600000|2021-07-13 15:20:00|2190.78|2190.78|2189.8|2189.8|2191.41|2191.41|2189.8|2189.8|0
1626189900000|2021-07-13 15:25:00|2189.74|2189.74|2191.86|2191.86|2192.18|2192.18|2189.74|2189.74|0
1626246900000|2021-07-14 07:15:00|2175.16|2175.16|2171.43|2171.43|2177.09|2177.09|2171.43|2171.43|0
1626247200000|2021-07-14 07:20:00|2171.51|2171.51|2166.47|2166.47|2171.51|2171.51|2165.8|2165.8|0
1626247500000|2021-07-14 07:25:00|2166.53|2166.53|2166.14|2166.14|2166.95|2166.95|2164.59|2164.59|0
1626247800000|2021-07-14 07:30:00|2166.08|2166.08|2165.39|2165.39|2166.72|2166.72|2165.19|2165.19|0
1626248100000|2021-07-14 07:35:00|2165.37|2165.37|2165.52|2165.52|2165.78|2165.78|2162.85|2162.85|0
1626248400000|2021-07-14 07:40:00|2165.61|2165.61|2168.24|2168.24|2168.24|2168.24|2165.53|2165.53|0
1626248700000|2021-07-14 07:45:00|2168.28|2168.28|2163.8|2163.8|2168.8|2168.8|2163.63|2163.63|0
1626249000000|2021-07-14 07:50:00|2163.74|2163.74|2162.24|2162.24|2164.06|2164.06|2162.24|2162.24|0
1626249300000|2021-07-14 07:55:00|2162.33|2162.33|2163.45|2163.45|2164.61|2164.61|2161.86|2161.86|0
1626249600000|2021-07-14 08:00:00|2163.76|2163.76|2162.63|2162.63|2164.69|2164.69|2162.63|2162.63|0
1626249900000|2021-07-14 08:05:00|2162.37|2162.37|2160.54|2160.54|2162.37|2162.37|2159.63|2159.63|0
1626250200000|2021-07-14 08:10:00|2160.57|2160.57|2161.58|2161.58|2161.99|2161.99|2160.57|2160.57|0
1626250500000|2021-07-14 08:15:00|2162.53|2162.53|2164.3|2164.3|2164.31|2164.31|2161.78|2161.78|0
1626250800000|2021-07-14 08:20:00|2164.39|2164.39|2168.36|2168.36|2168.46|2168.46|2164.38|2164.38|0
1626251100000|2021-07-14 08:25:00|2168.27|2168.27|2167.46|2167.46|2168.57|2168.57|2167.31|2167.31|0
1626251400000|2021-07-14 08:30:00|2167.6|2167.6|2167.28|2167.28|2167.95|2167.95|2166.7|2166.7|0
1626251700000|2021-07-14 08:35:00|2167.23|2167.23|2169.33|2169.33|2169.44|2169.44|2167.23|2167.23|0
1626252000000|2021-07-14 08:40:00|2169.51|2169.51|2170.8|2170.8|2170.89|2170.89|2169.51|2169.51|0
1626252300000|2021-07-14 08:45:00|2170.82|2170.82|2171.8|2171.8|2172.32|2172.32|2170.61|2170.61|0
1626252600000|2021-07-14 08:50:00|2171.49|2171.49|2171.68|2171.68|2172.03|2172.03|2171.01|2171.01|0
1626252900000|2021-07-14 08:55:00|2171.62|2171.62|2170.98|2170.98|2171.68|2171.68|2170.21|2170.21|0
1626253200000|2021-07-14 09:00:00|2170.91|2170.91|2169.77|2169.77|2171.23|2171.23|2169.47|2169.47|0
1626253500000|2021-07-14 09:05:00|2169.72|2169.72|2169.25|2169.25|2170.65|2170.65|2169.24|2169.24|0
1626253800000|2021-07-14 09:10:00|2169.19|2169.19|2169.44|2169.44|2169.53|2169.53|2168.9|2168.9|0
1626254100000|2021-07-14 09:15:00|2169.49|2169.49|2168.5|2168.5|2169.77|2169.77|2168.5|2168.5|0
1626254400000|2021-07-14 09:20:00|2168.55|2168.55|2171.01|2171.01|2171.18|2171.18|2168.28|2168.28|0
1626254700000|2021-07-14 09:25:00|2170.92|2170.92|2172.79|2172.79|2172.79|2172.79|2170.91|2170.91|0
1626255000000|2021-07-14 09:30:00|2172.91|2172.91|2174.04|2174.04|2174.37|2174.37|2172.77|2172.77|0
1626255300000|2021-07-14 09:35:00|2174.05|2174.05|2175.92|2175.92|2176.27|2176.27|2174.05|2174.05|0
1626255600000|2021-07-14 09:40:00|2176.03|2176.03|2175.03|2175.03|2176.03|2176.03|2174.68|2174.68|0
1626255900000|2021-07-14 09:45:00|2174.97|2174.97|2174.6|2174.6|2175.38|2175.38|2174.6|2174.6|0
1626256200000|2021-07-14 09:50:00|2174.66|2174.66|2174.59|2174.59|2175.08|2175.08|2174.23|2174.23|0
1626256500000|2021-07-14 09:55:00|2174.8|2174.8|2175.18|2175.18|2176.1|2176.1|2174.8|2174.8|0
1626256800000|2021-07-14 10:00:00|2175.28|2175.28|2174.27|2174.27|2175.28|2175.28|2173.85|2173.85|0
1626257100000|2021-07-14 10:05:00|2174.29|2174.29|2173.79|2173.79|2174.51|2174.51|2173.72|2173.72|0
1626257400000|2021-07-14 10:10:00|2173.69|2173.69|2174.26|2174.26|2174.35|2174.35|2173.4|2173.4|0
1626257700000|2021-07-14 10:15:00|2174.29|2174.29|2173.48|2173.48|2174.64|2174.64|2173.31|2173.31|0
1626258000000|2021-07-14 10:20:00|2173.43|2173.43|2173.58|2173.58|2174.14|2174.14|2173.08|2173.08|0
1626258300000|2021-07-14 10:25:00|2173.57|2173.57|2173.6|2173.6|2174.05|2174.05|2173.47|2173.47|0
1626258600000|2021-07-14 10:30:00|2173.95|2173.95|2174.46|2174.46|2174.56|2174.56|2173.95|2173.95|0
1626258900000|2021-07-14 10:35:00|2174.37|2174.37|2175.08|2175.08|2175.08|2175.08|2174.1|2174.1|0
1626259200000|2021-07-14 10:40:00|2175.14|2175.14|2174.11|2174.11|2175.14|2175.14|2173.66|2173.66|0
1626259500000|2021-07-14 10:45:00|2174.06|2174.06|2175.92|2175.92|2175.95|2175.95|2174.06|2174.06|0
1626259800000|2021-07-14 10:50:00|2176.04|2176.04|2176.26|2176.26|2177.08|2177.08|2176.04|2176.04|0
1626260100000|2021-07-14 10:55:00|2176.43|2176.43|2176.49|2176.49|2176.49|2176.49|2175.8|2175.8|0
1626260400000|2021-07-14 11:00:00|2176.4|2176.4|2177.42|2177.42|2177.48|2177.48|2175.67|2175.67|0
1626260700000|2021-07-14 11:05:00|2177.44|2177.44|2175.63|2175.63|2177.58|2177.58|2175.42|2175.42|0
1626261000000|2021-07-14 11:10:00|2175.73|2175.73|2175.86|2175.86|2175.86|2175.86|2175.65|2175.65|0
1626261300000|2021-07-14 11:15:00|2175.81|2175.81|2176.93|2176.93|2177.13|2177.13|2175.81|2175.81|0
1626261600000|2021-07-14 11:20:00|2177.04|2177.04|2177.22|2177.22|2177.23|2177.23|2176.61|2176.61|0
1626261900000|2021-07-14 11:25:00|2177.28|2177.28|2176.58|2176.58|2177.37|2177.37|2176.58|2176.58|0
1626262200000|2021-07-14 11:30:00|2176.62|2176.62|2178.14|2178.14|2178.18|2178.18|2176.61|2176.61|0
1626262500000|2021-07-14 11:35:00|2178.19|2178.19|2178.64|2178.64|2179.39|2179.39|2178.19|2178.19|0
1626262800000|2021-07-14 11:40:00|2178.58|2178.58|2177.44|2177.44|2178.66|2178.66|2177.44|2177.44|0
1626263100000|2021-07-14 11:45:00|2177.24|2177.24|2178.03|2178.03|2178.03|2178.03|2177.08|2177.08|0
1626263400000|2021-07-14 11:50:00|2177.92|2177.92|2178.7|2178.7|2178.91|2178.91|2177.64|2177.64|0
1626263700000|2021-07-14 11:55:00|2178.26|2178.26|2178.82|2178.82|2179.09|2179.09|2178.11|2178.11|0
1626264000000|2021-07-14 12:00:00|2179.03|2179.03|2177.91|2177.91|2179.22|2179.22|2177.88|2177.88|0
1626264300000|2021-07-14 12:05:00|2177.56|2177.56|2176.02|2176.02|2177.56|2177.56|2175.86|2175.86|0
1626264600000|2021-07-14 12:10:00|2176.09|2176.09|2176.49|2176.49|2177.03|2177.03|2175.86|2175.86|0
1626264900000|2021-07-14 12:15:00|2176.4|2176.4|2175.42|2175.42|2176.44|2176.44|2175.42|2175.42|0
1626265200000|2021-07-14 12:20:00|2175.33|2175.33|2176.74|2176.74|2176.74|2176.74|2175.23|2175.23|0
1626265500000|2021-07-14 12:25:00|2176.65|2176.65|2177.32|2177.32|2177.52|2177.52|2176.65|2176.65|0
1626265800000|2021-07-14 12:30:00|2177.38|2177.38|2178.35|2178.35|2178.8|2178.8|2177.38|2177.38|0
1626266100000|2021-07-14 12:35:00|2178.78|2178.78|2179.41|2179.41|2179.41|2179.41|2178.5|2178.5|0
1626266400000|2021-07-14 12:40:00|2179.36|2179.36|2181.25|2181.25|2181.36|2181.36|2178.84|2178.84|0
1626266700000|2021-07-14 12:45:00|2181.14|2181.14|2181.76|2181.76|2181.83|2181.83|2180.73|2180.73|0
1626267000000|2021-07-14 12:50:00|2181.91|2181.91|2181.3|2181.3|2182.07|2182.07|2181.11|2181.11|0
1626267300000|2021-07-14 12:55:00|2181.32|2181.32|2181.88|2181.88|2182.43|2182.43|2181.32|2181.32|0
1626267600000|2021-07-14 13:00:00|2181.94|2181.94|2182.16|2182.16|2182.46|2182.46|2181.75|2181.75|0
1626267900000|2021-07-14 13:05:00|2182.18|2182.18|2181.02|2181.02|2182.18|2182.18|2181.02|2181.02|0
1626268200000|2021-07-14 13:10:00|2180.9|2180.9|2179.99|2179.99|2181.26|2181.26|2179.9|2179.9|0
1626268500000|2021-07-14 13:15:00|2179.97|2179.97|2178.82|2178.82|2180.03|2180.03|2178.48|2178.48|0
1626268800000|2021-07-14 13:20:00|2178.86|2178.86|2178.84|2178.84|2178.87|2178.87|2178.01|2178.01|0
1626269100000|2021-07-14 13:25:00|2178.75|2178.75|2179.72|2179.72|2179.8|2179.8|2178.49|2178.49|0
1626269400000|2021-07-14 13:30:00|2179.71|2179.71|2177.51|2177.51|2181.22|2181.22|2177.51|2177.51|0
1626269700000|2021-07-14 13:35:00|2177.41|2177.41|2173.18|2173.18|2178.23|2178.23|2173.09|2173.09|0
1626270000000|2021-07-14 13:40:00|2173.29|2173.29|2174.33|2174.33|2175.02|2175.02|2172.78|2172.78|0
1626270300000|2021-07-14 13:45:00|2174.44|2174.44|2171.16|2171.16|2175.43|2175.43|2170.58|2170.58|0
1626270600000|2021-07-14 13:50:00|2171.34|2171.34|2172.69|2172.69|2172.84|2172.84|2171.28|2171.28|0
1626270900000|2021-07-14 13:55:00|2172.76|2172.76|2173.33|2173.33|2174.47|2174.47|2172.5|2172.5|0
1626271200000|2021-07-14 14:00:00|2173.35|2173.35|2175.88|2175.88|2175.88|2175.88|2173.2|2173.2|0
1626271500000|2021-07-14 14:05:00|2175.7|2175.7|2176.57|2176.57|2176.85|2176.85|2175.7|2175.7|0
1626271800000|2021-07-14 14:10:00|2176.49|2176.49|2175.46|2175.46|2177.21|2177.21|2175.46|2175.46|0
1626272100000|2021-07-14 14:15:00|2175.72|2175.72|2173.6|2173.6|2176.16|2176.16|2173.41|2173.41|0
1626272400000|2021-07-14 14:20:00|2173.48|2173.48|2172.27|2172.27|2173.72|2173.72|2172.27|2172.27|0
1626272700000|2021-07-14 14:25:00|2172.21|2172.21|2170.55|2170.55|2172.21|2172.21|2170.22|2170.22|0
1626273000000|2021-07-14 14:30:00|2170.59|2170.59|2172.54|2172.54|2173.32|2173.32|2170.59|2170.59|0
1626273300000|2021-07-14 14:35:00|2172.66|2172.66|2173.47|2173.47|2173.56|2173.56|2172.56|2172.56|0
1626273600000|2021-07-14 14:40:00|2173.58|2173.58|2174.25|2174.25|2176.02|2176.02|2173.58|2173.58|0
1626273900000|2021-07-14 14:45:00|2174.36|2174.36|2174.2|2174.2|2174.9|2174.9|2174.15|2174.15|0
1626274200000|2021-07-14 14:50:00|2174.37|2174.37|2173.41|2173.41|2174.37|2174.37|2172.98|2172.98|0
1626274500000|2021-07-14 14:55:00|2173.49|2173.49|2174.71|2174.71|2174.84|2174.84|2172.94|2172.94|0
1626274800000|2021-07-14 15:00:00|2174.65|2174.65|2174.48|2174.48|2175.11|2175.11|2173.91|2173.91|0
1626275100000|2021-07-14 15:05:00|2174.6|2174.6|2175.31|2175.31|2176.65|2176.65|2174.6|2174.6|0
1626275400000|2021-07-14 15:10:00|2175.38|2175.38|2173.91|2173.91|2175.65|2175.65|2173.91|2173.91|0
1626275700000|2021-07-14 15:15:00|2173.96|2173.96|2172.95|2172.95|2174.46|2174.46|2172.63|2172.63|0
1626276000000|2021-07-14 15:20:00|2172.99|2172.99|2173.29|2173.29|2174.24|2174.24|2172.99|2172.99|0
1626276300000|2021-07-14 15:25:00|2173.27|2173.27|2174.2|2174.2|2174.69|2174.69|2173.08|2173.08|0
1626333300000|2021-07-15 07:15:00|2182.32|2182.32|2177.53|2177.53|2182.32|2182.32|2176.69|2176.69|0
1626333600000|2021-07-15 07:20:00|2177.63|2177.63|2176.22|2176.22|2179.4|2179.4|2174.52|2174.52|0
1626333900000|2021-07-15 07:25:00|2176.16|2176.16|2180.48|2180.48|2180.48|2180.48|2174.44|2174.44|0
1626334200000|2021-07-15 07:30:00|2180.57|2180.57|2182.7|2182.7|2183.34|2183.34|2178.69|2178.69|0
1626334500000|2021-07-15 07:35:00|2182.75|2182.75|2187.16|2187.16|2187.38|2187.38|2181.37|2181.37|0
1626334800000|2021-07-15 07:40:00|2186.81|2186.81|2188.43|2188.43|2188.69|2188.69|2186.45|2186.45|0
1626335100000|2021-07-15 07:45:00|2188.49|2188.49|2182.83|2182.83|2188.49|2188.49|2182.12|2182.12|0
1626335400000|2021-07-15 07:50:00|2182.57|2182.57|2181.17|2181.17|2183.24|2183.24|2180.11|2180.11|0
1626335700000|2021-07-15 07:55:00|2180.74|2180.74|2182.09|2182.09|2182.58|2182.58|2180.6|2180.6|0
1626336000000|2021-07-15 08:00:00|2182.25|2182.25|2185.57|2185.57|2186.24|2186.24|2182.16|2182.16|0
1626336300000|2021-07-15 08:05:00|2186|2186|2186.59|2186.59|2187.05|2187.05|2184.55|2184.55|0
1626336600000|2021-07-15 08:10:00|2186.48|2186.48|2185.16|2185.16|2186.52|2186.52|2184.72|2184.72|0
1626336900000|2021-07-15 08:15:00|2185.28|2185.28|2186.25|2186.25|2186.25|2186.25|2183.7|2183.7|0
1626337200000|2021-07-15 08:20:00|2186.19|2186.19|2186.45|2186.45|2186.56|2186.56|2185.69|2185.69|0
1626337500000|2021-07-15 08:25:00|2186.49|2186.49|2188.78|2188.78|2188.78|2188.78|2186.49|2186.49|0
1626337800000|2021-07-15 08:30:00|2188.68|2188.68|2184.67|2184.67|2188.82|2188.82|2184.67|2184.67|0
1626338100000|2021-07-15 08:35:00|2184.59|2184.59|2182.76|2182.76|2184.94|2184.94|2181.97|2181.97|0
1626338400000|2021-07-15 08:40:00|2182.62|2182.62|2183.52|2183.52|2184.35|2184.35|2182.26|2182.26|0
1626338700000|2021-07-15 08:45:00|2183.42|2183.42|2184.25|2184.25|2184.41|2184.41|2183|2183|0
1626339000000|2021-07-15 08:50:00|2184.77|2184.77|2181.3|2181.3|2185.62|2185.62|2181.3|2181.3|0
1626339300000|2021-07-15 08:55:00|2181.34|2181.34|2183.07|2183.07|2183.73|2183.73|2181.16|2181.16|0
1626339600000|2021-07-15 09:00:00|2183.02|2183.02|2184.11|2184.11|2184.61|2184.61|2182.48|2182.48|0
1626339900000|2021-07-15 09:05:00|2184.27|2184.27|2179.95|2179.95|2184.62|2184.62|2178.94|2178.94|0
1626340200000|2021-07-15 09:10:00|2180.13|2180.13|2176.79|2176.79|2180.13|2180.13|2175.35|2175.35|0
1626340500000|2021-07-15 09:15:00|2176.85|2176.85|2174.15|2174.15|2177.03|2177.03|2173.3|2173.3|0
1626340800000|2021-07-15 09:20:00|2174.11|2174.11|2172.31|2172.31|2174.35|2174.35|2172.11|2172.11|0
1626341100000|2021-07-15 09:25:00|2172.05|2172.05|2170.04|2170.04|2172.05|2172.05|2168.56|2168.56|0
1626341400000|2021-07-15 09:30:00|2170.13|2170.13|2171.5|2171.5|2172.45|2172.45|2169.64|2169.64|0
1626341700000|2021-07-15 09:35:00|2171.45|2171.45|2167.63|2167.63|2171.55|2171.55|2167.39|2167.39|0
1626342000000|2021-07-15 09:40:00|2167.59|2167.59|2168.45|2168.45|2168.45|2168.45|2166.77|2166.77|0
1626342300000|2021-07-15 09:45:00|2168.54|2168.54|2171.99|2171.99|2172.28|2172.28|2168.49|2168.49|0
1626342600000|2021-07-15 09:50:00|2172.6|2172.6|2171.09|2171.09|2172.64|2172.64|2170.76|2170.76|0
1626342900000|2021-07-15 09:55:00|2171.15|2171.15|2171.47|2171.47|2171.52|2171.52|2170.28|2170.28|0
1626343200000|2021-07-15 10:00:00|2171.42|2171.42|2167.82|2167.82|2171.81|2171.81|2167.22|2167.22|0
1626343500000|2021-07-15 10:05:00|2167.64|2167.64|2161.39|2161.39|2168.13|2168.13|2161.39|2161.39|0
1626343800000|2021-07-15 10:10:00|2161.6|2161.6|2161.19|2161.19|2161.74|2161.74|2159.15|2159.15|0
1626344100000|2021-07-15 10:15:00|2161.08|2161.08|2161.65|2161.65|2161.7|2161.7|2160.19|2160.19|0
1626344400000|2021-07-15 10:20:00|2161.71|2161.71|2161.43|2161.43|2163.17|2163.17|2160.81|2160.81|0
1626344700000|2021-07-15 10:25:00|2161.32|2161.32|2159.14|2159.14|2162.46|2162.46|2158.29|2158.29|0
1626345000000|2021-07-15 10:30:00|2158.88|2158.88|2157.67|2157.67|2158.99|2158.99|2157.03|2157.03|0
1626345300000|2021-07-15 10:35:00|2157.5|2157.5|2160.56|2160.56|2160.56|2160.56|2157.5|2157.5|0
1626345600000|2021-07-15 10:40:00|2160.62|2160.62|2160.06|2160.06|2160.91|2160.91|2159.46|2159.46|0
1626345900000|2021-07-15 10:45:00|2160.14|2160.14|2161.44|2161.44|2162.43|2162.43|2160.14|2160.14|0
1626346200000|2021-07-15 10:50:00|2161.42|2161.42|2159|2159|2162.07|2162.07|2158.95|2158.95|0
1626346500000|2021-07-15 10:55:00|2158.94|2158.94|2158.13|2158.13|2159.89|2159.89|2157.85|2157.85|0
1626346800000|2021-07-15 11:00:00|2158.07|2158.07|2156.86|2156.86|2158.85|2158.85|2156.44|2156.44|0
1626347100000|2021-07-15 11:05:00|2156.51|2156.51|2154.82|2154.82|2156.8|2156.8|2154.68|2154.68|0
1626347400000|2021-07-15 11:10:00|2154.65|2154.65|2155.47|2155.47|2156.18|2156.18|2154.6|2154.6|0
1626347700000|2021-07-15 11:15:00|2155.49|2155.49|2153.41|2153.41|2155.49|2155.49|2153.41|2153.41|0
1626348000000|2021-07-15 11:20:00|2153.32|2153.32|2149.37|2149.37|2153.51|2153.51|2148.9|2148.9|0
1626348300000|2021-07-15 11:25:00|2149.43|2149.43|2149.36|2149.36|2149.71|2149.71|2147.71|2147.71|0
1626348600000|2021-07-15 11:30:00|2149.35|2149.35|2147.67|2147.67|2149.4|2149.4|2145.79|2145.79|0
1626348900000|2021-07-15 11:35:00|2147.73|2147.73|2149.45|2149.45|2150.7|2150.7|2147.73|2147.73|0
1626349200000|2021-07-15 11:40:00|2149.27|2149.27|2152.4|2152.4|2152.4|2152.4|2148.92|2148.92|0
1626349500000|2021-07-15 11:45:00|2152.46|2152.46|2150.45|2150.45|2152.78|2152.78|2150.11|2150.11|0
1626349800000|2021-07-15 11:50:00|2150.51|2150.51|2147.08|2147.08|2150.51|2150.51|2147.05|2147.05|0
1626350100000|2021-07-15 11:55:00|2147.43|2147.43|2146.25|2146.25|2147.9|2147.9|2144.29|2144.29|0
1626350400000|2021-07-15 12:00:00|2146.34|2146.34|2145.82|2145.82|2148.83|2148.83|2145.62|2145.62|0
1626350700000|2021-07-15 12:05:00|2145.73|2145.73|2140.59|2140.59|2146.06|2146.06|2139.5|2139.5|0
1626351000000|2021-07-15 12:10:00|2140.71|2140.71|2140.4|2140.4|2141.5|2141.5|2137.82|2137.82|0
1626351300000|2021-07-15 12:15:00|2140.06|2140.06|2143.37|2143.37|2144.19|2144.19|2140.06|2140.06|0
1626351600000|2021-07-15 12:20:00|2143.2|2143.2|2140.62|2140.62|2143.35|2143.35|2139.78|2139.78|0
1626351900000|2021-07-15 12:25:00|2140.54|2140.54|2141.49|2141.49|2142.22|2142.22|2140.54|2140.54|0
1626352200000|2021-07-15 12:30:00|2142.01|2142.01|2143.25|2143.25|2144.07|2144.07|2141.99|2141.99|0
1626352500000|2021-07-15 12:35:00|2144.11|2144.11|2148.55|2148.55|2148.55|2148.55|2143.74|2143.74|0
1626352800000|2021-07-15 12:40:00|2149.33|2149.33|2154.83|2154.83|2155.37|2155.37|2149.18|2149.18|0
1626353100000|2021-07-15 12:45:00|2154.88|2154.88|2157.93|2157.93|2158.8|2158.8|2152.97|2152.97|0
1626353400000|2021-07-15 12:50:00|2157.84|2157.84|2158.47|2158.47|2159.72|2159.72|2156.79|2156.79|0
1626353700000|2021-07-15 12:55:00|2158.53|2158.53|2155.7|2155.7|2161.56|2161.56|2155.46|2155.46|0
1626354000000|2021-07-15 13:00:00|2155.44|2155.44|2153.22|2153.22|2156.22|2156.22|2153.22|2153.22|0
1626354300000|2021-07-15 13:05:00|2153.48|2153.48|2152.12|2152.12|2153.99|2153.99|2151.12|2151.12|0
1626354600000|2021-07-15 13:10:00|2151.86|2151.86|2150.39|2150.39|2151.86|2151.86|2149.05|2149.05|0
1626354900000|2021-07-15 13:15:00|2150.49|2150.49|2149.84|2149.84|2151.39|2151.39|2148.35|2148.35|0
1626355200000|2021-07-15 13:20:00|2149.78|2149.78|2148.95|2148.95|2151.9|2151.9|2148.32|2148.32|0
1626355500000|2021-07-15 13:25:00|2149.16|2149.16|2149.86|2149.86|2152.37|2152.37|2148.88|2148.88|0
1626355800000|2021-07-15 13:30:00|2149.43|2149.43|2144.16|2144.16|2150.22|2150.22|2141.68|2141.68|0
1626356100000|2021-07-15 13:35:00|2144.5|2144.5|2142.57|2142.57|2146.4|2146.4|2142.27|2142.27|0
1626356400000|2021-07-15 13:40:00|2142.62|2142.62|2139.27|2139.27|2143.71|2143.71|2139.27|2139.27|0
1626356700000|2021-07-15 13:45:00|2139.31|2139.31|2148.22|2148.22|2149.16|2149.16|2138.75|2138.75|0
1626357000000|2021-07-15 13:50:00|2147.7|2147.7|2147.31|2147.31|2148.7|2148.7|2146.64|2146.64|0
1626357300000|2021-07-15 13:55:00|2147.22|2147.22|2150.28|2150.28|2153.73|2153.73|2147.14|2147.14|0
1626357600000|2021-07-15 14:00:00|2150.24|2150.24|2151.11|2151.11|2152.63|2152.63|2150.11|2150.11|0
1626357900000|2021-07-15 14:05:00|2150.98|2150.98|2150.99|2150.99|2150.99|2150.99|2148.56|2148.56|0
1626358200000|2021-07-15 14:10:00|2151.16|2151.16|2150.28|2150.28|2153.04|2153.04|2150.05|2150.05|0
1626358500000|2021-07-15 14:15:00|2150.3|2150.3|2150.37|2150.37|2152.26|2152.26|2149.84|2149.84|0
1626358800000|2021-07-15 14:20:00|2150.55|2150.55|2146.79|2146.79|2150.9|2150.9|2146.25|2146.25|0
1626359100000|2021-07-15 14:25:00|2146.74|2146.74|2142.25|2142.25|2147.04|2147.04|2142.25|2142.25|0
1626359400000|2021-07-15 14:30:00|2142.35|2142.35|2146.22|2146.22|2146.31|2146.31|2141.73|2141.73|0
1626359700000|2021-07-15 14:35:00|2146.31|2146.31|2141.45|2141.45|2146.38|2146.38|2141.3|2141.3|0
1626360000000|2021-07-15 14:40:00|2141.19|2141.19|2134.93|2134.93|2141.19|2141.19|2133.95|2133.95|0
1626360300000|2021-07-15 14:45:00|2134.96|2134.96|2133.01|2133.01|2135.1|2135.1|2131.07|2131.07|0
1626360600000|2021-07-15 14:50:00|2132.99|2132.99|2134.76|2134.76|2135.02|2135.02|2131.74|2131.74|0
1626360900000|2021-07-15 14:55:00|2134.15|2134.15|2134.37|2134.37|2136.73|2136.73|2133.34|2133.34|0
1626361200000|2021-07-15 15:00:00|2134.22|2134.22|2126.99|2126.99|2134.32|2134.32|2126.95|2126.95|0
1626361500000|2021-07-15 15:05:00|2126.93|2126.93|2127.16|2127.16|2128.38|2128.38|2125.91|2125.91|0
1626361800000|2021-07-15 15:10:00|2127.14|2127.14|2129.13|2129.13|2129.84|2129.84|2126.93|2126.93|0
1626362100000|2021-07-15 15:15:00|2129.09|2129.09|2127.69|2127.69|2130.47|2130.47|2127.54|2127.54|0
1626362400000|2021-07-15 15:20:00|2127.75|2127.75|2128.13|2128.13|2128.67|2128.67|2126.72|2126.72|0
1626362700000|2021-07-15 15:25:00|2128.03|2128.03|2127.56|2127.56|2128.03|2128.03|2125.66|2125.66|0
1626419700000|2021-07-16 07:15:00|2126.05|2126.05|2122.48|2122.48|2127.52|2127.52|2120.75|2120.75|0
1626420000000|2021-07-16 07:20:00|2122.51|2122.51|2124.48|2124.48|2125.95|2125.95|2122.39|2122.39|0
1626420300000|2021-07-16 07:25:00|2124.31|2124.31|2125.39|2125.39|2125.55|2125.55|2123.46|2123.46|0
1626420600000|2021-07-16 07:30:00|2125.23|2125.23|2122.55|2122.55|2126.9|2126.9|2122.55|2122.55|0
1626420900000|2021-07-16 07:35:00|2122.54|2122.54|2117.48|2117.48|2122.54|2122.54|2117.37|2117.37|0
1626421200000|2021-07-16 07:40:00|2117.3|2117.3|2115.85|2115.85|2117.69|2117.69|2115.73|2115.73|0
1626421500000|2021-07-16 07:45:00|2116.37|2116.37|2122.31|2122.31|2122.31|2122.31|2115.87|2115.87|0
1626421800000|2021-07-16 07:50:00|2122.43|2122.43|2118.9|2118.9|2122.48|2122.48|2117.79|2117.79|0
1626422100000|2021-07-16 07:55:00|2118.85|2118.85|2122.02|2122.02|2122.98|2122.98|2118.61|2118.61|0
1626422400000|2021-07-16 08:00:00|2122.07|2122.07|2121.26|2121.26|2124.08|2124.08|2121.25|2121.25|0
1626422700000|2021-07-16 08:05:00|2121.16|2121.16|2115.47|2115.47|2121.38|2121.38|2115.12|2115.12|0
1626423000000|2021-07-16 08:10:00|2115.37|2115.37|2115.8|2115.8|2115.8|2115.8|2112.33|2112.33|0
1626423300000|2021-07-16 08:15:00|2115.9|2115.9|2112.54|2112.54|2116.07|2116.07|2112.21|2112.21|0
1626423600000|2021-07-16 08:20:00|2112.1|2112.1|2109.39|2109.39|2112.1|2112.1|2109.01|2109.01|0
1626423900000|2021-07-16 08:25:00|2109.13|2109.13|2106.31|2106.31|2109.16|2109.16|2106.08|2106.08|0
1626424200000|2021-07-16 08:30:00|2106.36|2106.36|2107.06|2107.06|2107.17|2107.17|2105.17|2105.17|0
1626424500000|2021-07-16 08:35:00|2107.11|2107.11|2106.51|2106.51|2108.07|2108.07|2105.9|2105.9|0
1626424800000|2021-07-16 08:40:00|2106.72|2106.72|2109.95|2109.95|2110.1|2110.1|2106.72|2106.72|0
1626425100000|2021-07-16 08:45:00|2109.9|2109.9|2116.27|2116.27|2116.48|2116.48|2109.9|2109.9|0
1626425400000|2021-07-16 08:50:00|2116.17|2116.17|2114.34|2114.34|2116.81|2116.81|2114.34|2114.34|0
1626425700000|2021-07-16 08:55:00|2114.08|2114.08|2115.85|2115.85|2116.53|2116.53|2114.07|2114.07|0
1626426000000|2021-07-16 09:00:00|2115.93|2115.93|2117.56|2117.56|2117.97|2117.97|2115.33|2115.33|0
1626426300000|2021-07-16 09:05:00|2117.46|2117.46|2122.97|2122.97|2126.45|2126.45|2116.96|2116.96|0
1626426600000|2021-07-16 09:10:00|2123.02|2123.02|2122.98|2122.98|2123.02|2123.02|2122.9|2122.9|0
1626426900000|2021-07-16 09:15:00|2122.71|2122.71|2122.5|2122.5|2124.27|2124.27|2122.07|2122.07|0
1626427200000|2021-07-16 09:20:00|2122.61|2122.61|2120.54|2120.54|2122.78|2122.78|2120.54|2120.54|0
1626427500000|2021-07-16 09:25:00|2120.59|2120.59|2118.71|2118.71|2120.86|2120.86|2118.54|2118.54|0
1626427800000|2021-07-16 09:30:00|2118.65|2118.65|2118.17|2118.17|2119.08|2119.08|2116.95|2116.95|0
1626428100000|2021-07-16 09:35:00|2118.24|2118.24|2115.8|2115.8|2118.54|2118.54|2115.4|2115.4|0
1626428400000|2021-07-16 09:40:00|2115.89|2115.89|2115.62|2115.62|2116.23|2116.23|2115|2115|0
1626428700000|2021-07-16 09:45:00|2115.53|2115.53|2114.65|2114.65|2118.06|2118.06|2114.56|2114.56|0
1626429000000|2021-07-16 09:50:00|2114.81|2114.81|2114.81|2114.81|2115.24|2115.24|2114.25|2114.25|0
1626429300000|2021-07-16 09:55:00|2114.74|2114.74|2114.33|2114.33|2115.29|2115.29|2113.61|2113.61|0
1626429600000|2021-07-16 10:00:00|2114.31|2114.31|2112.5|2112.5|2114.31|2114.31|2112.5|2112.5|0
1626429900000|2021-07-16 10:05:00|2112.67|2112.67|2115.27|2115.27|2115.89|2115.89|2112.67|2112.67|0
1626430200000|2021-07-16 10:10:00|2115.09|2115.09|2115.69|2115.69|2115.69|2115.69|2112.91|2112.91|0
1626430500000|2021-07-16 10:15:00|2115.75|2115.75|2116.43|2116.43|2116.43|2116.43|2114.73|2114.73|0
1626430800000|2021-07-16 10:20:00|2116.38|2116.38|2118.34|2118.34|2118.39|2118.39|2116.38|2116.38|0
1626431100000|2021-07-16 10:25:00|2118.39|2118.39|2117.65|2117.65|2119.96|2119.96|2117.65|2117.65|0
1626431400000|2021-07-16 10:30:00|2117.7|2117.7|2116.78|2116.78|2117.85|2117.85|2116.64|2116.64|0
1626431700000|2021-07-16 10:35:00|2116.83|2116.83|2120.97|2120.97|2120.97|2120.97|2116.79|2116.79|0
1626432000000|2021-07-16 10:40:00|2121.01|2121.01|2120.8|2120.8|2121.24|2121.24|2119.93|2119.93|0
1626432300000|2021-07-16 10:45:00|2120.76|2120.76|2120.42|2120.42|2120.76|2120.76|2118.9|2118.9|0
1626432600000|2021-07-16 10:50:00|2120.49|2120.49|2121.53|2121.53|2122.29|2122.29|2120.49|2120.49|0
1626432900000|2021-07-16 10:55:00|2121.59|2121.59|2122.13|2122.13|2123.22|2123.22|2121.07|2121.07|0
1626433200000|2021-07-16 11:00:00|2122.01|2122.01|2121.98|2121.98|2122.91|2122.91|2121.78|2121.78|0
1626433500000|2021-07-16 11:05:00|2122.05|2122.05|2119.69|2119.69|2122.09|2122.09|2119.17|2119.17|0
1626433800000|2021-07-16 11:10:00|2119.57|2119.57|2117.44|2117.44|2119.57|2119.57|2117.16|2117.16|0
1626434100000|2021-07-16 11:15:00|2117.32|2117.32|2115.65|2115.65|2117.85|2117.85|2115.41|2115.41|0
1626434400000|2021-07-16 11:20:00|2115.54|2115.54|2114.62|2114.62|2115.54|2115.54|2114.18|2114.18|0
1626434700000|2021-07-16 11:25:00|2114.68|2114.68|2113.33|2113.33|2115.21|2115.21|2113.33|2113.33|0
1626435000000|2021-07-16 11:30:00|2113.26|2113.26|2118.33|2118.33|2118.33|2118.33|2113.26|2113.26|0
1626435300000|2021-07-16 11:35:00|2118.27|2118.27|2114.47|2114.47|2118.47|2118.47|2114.47|2114.47|0
1626435600000|2021-07-16 11:40:00|2114.52|2114.52|2113.41|2113.41|2115|2115|2113.41|2113.41|0
1626435900000|2021-07-16 11:45:00|2113.51|2113.51|2112.65|2112.65|2113.52|2113.52|2112.54|2112.54|0
1626436200000|2021-07-16 11:50:00|2112.75|2112.75|2112.63|2112.63|2112.87|2112.87|2111.95|2111.95|0
1626436500000|2021-07-16 11:55:00|2112.73|2112.73|2114.04|2114.04|2114.32|2114.32|2112.59|2112.59|0
1626436800000|2021-07-16 12:00:00|2113.87|2113.87|2114.61|2114.61|2114.84|2114.84|2113.22|2113.22|0
1626437100000|2021-07-16 12:05:00|2114.7|2114.7|2114.04|2114.04|2114.85|2114.85|2113.93|2113.93|0
1626437400000|2021-07-16 12:10:00|2114.24|2114.24|2113.15|2113.15|2115.06|2115.06|2113.05|2113.05|0
1626437700000|2021-07-16 12:15:00|2113.13|2113.13|2114.31|2114.31|2114.71|2114.71|2112.74|2112.74|0
1626438000000|2021-07-16 12:20:00|2114.23|2114.23|2115.08|2115.08|2116.39|2116.39|2114.07|2114.07|0
1626438300000|2021-07-16 12:25:00|2114.96|2114.96|2115.23|2115.23|2115.4|2115.4|2114.15|2114.15|0
1626438600000|2021-07-16 12:30:00|2115.3|2115.3|2118.44|2118.44|2119.29|2119.29|2114.85|2114.85|0
1626438900000|2021-07-16 12:35:00|2118.5|2118.5|2121.27|2121.27|2121.89|2121.89|2118.5|2118.5|0
1626439200000|2021-07-16 12:40:00|2121.33|2121.33|2118.68|2118.68|2121.47|2121.47|2118.53|2118.53|0
1626439500000|2021-07-16 12:45:00|2118.61|2118.61|2118.79|2118.79|2119.37|2119.37|2118.13|2118.13|0
1626439800000|2021-07-16 12:50:00|2118.83|2118.83|2117.45|2117.45|2119.12|2119.12|2117.45|2117.45|0
1626440100000|2021-07-16 12:55:00|2117.54|2117.54|2117.33|2117.33|2117.76|2117.76|2116.85|2116.85|0
1626440400000|2021-07-16 13:00:00|2117.22|2117.22|2120.05|2120.05|2120.43|2120.43|2117.1|2117.1|0
1626440700000|2021-07-16 13:05:00|2120.15|2120.15|2120.73|2120.73|2121.03|2121.03|2119.63|2119.63|0
1626441000000|2021-07-16 13:10:00|2120.79|2120.79|2121.47|2121.47|2122.02|2122.02|2120.79|2120.79|0
1626441300000|2021-07-16 13:15:00|2121.53|2121.53|2121.63|2121.63|2121.63|2121.63|2119.79|2119.79|0
1626441600000|2021-07-16 13:20:00|2121.72|2121.72|2124.68|2124.68|2125.01|2125.01|2121.72|2121.72|0
1626441900000|2021-07-16 13:25:00|2125.11|2125.11|2130.98|2130.98|2131.07|2131.07|2125.06|2125.06|0
1626442200000|2021-07-16 13:30:00|2130.93|2130.93|2135.08|2135.08|2135.08|2135.08|2128.04|2128.04|0
1626442500000|2021-07-16 13:35:00|2135.06|2135.06|2136.72|2136.72|2138.4|2138.4|2131.74|2131.74|0
1626442800000|2021-07-16 13:40:00|2136.66|2136.66|2135.12|2135.12|2136.66|2136.66|2132.41|2132.41|0
1626443100000|2021-07-16 13:45:00|2134.94|2134.94|2134.31|2134.31|2137.49|2137.49|2132.88|2132.88|0
1626443400000|2021-07-16 13:50:00|2134.37|2134.37|2132.96|2132.96|2134.51|2134.51|2132.52|2132.52|0
1626443700000|2021-07-16 13:55:00|2133.05|2133.05|2136.5|2136.5|2136.5|2136.5|2132.06|2132.06|0
1626444000000|2021-07-16 14:00:00|2136.53|2136.53|2135.34|2135.34|2136.67|2136.67|2133.43|2133.43|0
1626444300000|2021-07-16 14:05:00|2135.3|2135.3|2133.53|2133.53|2135.45|2135.45|2131.82|2131.82|0
1626444600000|2021-07-16 14:10:00|2133.45|2133.45|2137.17|2137.17|2137.22|2137.22|2132.04|2132.04|0
1626444900000|2021-07-16 14:15:00|2137.22|2137.22|2138.13|2138.13|2139.85|2139.85|2135.84|2135.84|0
1626445200000|2021-07-16 14:20:00|2138.08|2138.08|2134.62|2134.62|2138.08|2138.08|2133.92|2133.92|0
1626445500000|2021-07-16 14:25:00|2134.68|2134.68|2133.92|2133.92|2135.16|2135.16|2133.69|2133.69|0
1626445800000|2021-07-16 14:30:00|2133.81|2133.81|2135.93|2135.93|2136.15|2136.15|2133.25|2133.25|0
1626446100000|2021-07-16 14:35:00|2135.75|2135.75|2137.39|2137.39|2137.6|2137.6|2133.88|2133.88|0
1626446400000|2021-07-16 14:40:00|2137.34|2137.34|2134.72|2134.72|2137.35|2137.35|2134.06|2134.06|0
1626446700000|2021-07-16 14:45:00|2134.71|2134.71|2135.55|2135.55|2136.61|2136.61|2134.34|2134.34|0
1626447000000|2021-07-16 14:50:00|2135.44|2135.44|2137.21|2137.21|2137.21|2137.21|2135.38|2135.38|0
1626447300000|2021-07-16 14:55:00|2137.3|2137.3|2134.21|2134.21|2138.16|2138.16|2133.61|2133.61|0
1626447600000|2021-07-16 15:00:00|2134.11|2134.11|2133.08|2133.08|2134.51|2134.51|2133.03|2133.03|0
1626447900000|2021-07-16 15:05:00|2133|2133|2132.41|2132.41|2133.29|2133.29|2131.83|2131.83|0
1626448200000|2021-07-16 15:10:00|2132.35|2132.35|2131.63|2131.63|2133|2133|2131.63|2131.63|0
1626448500000|2021-07-16 15:15:00|2131.64|2131.64|2133.76|2133.76|2133.86|2133.86|2131.23|2131.23|0
1626448800000|2021-07-16 15:20:00|2133.88|2133.88|2135.52|2135.52|2135.74|2135.74|2133.63|2133.63|0
1626449100000|2021-07-16 15:25:00|2135.5|2135.5|2135.58|2135.58|2135.99|2135.99|2134.61|2134.61|0
1626678900000|2021-07-19 07:15:00|2114.16|2114.16|2112|2112|2114.57|2114.57|2111.84|2111.84|0
1626679200000|2021-07-19 07:20:00|2111.84|2111.84|2110.22|2110.22|2111.84|2111.84|2109.22|2109.22|0
1626679500000|2021-07-19 07:25:00|2110.13|2110.13|2113.02|2113.02|2113.14|2113.14|2109.34|2109.34|0
1626679800000|2021-07-19 07:30:00|2113.29|2113.29|2109.76|2109.76|2113.4|2113.4|2109.41|2109.41|0
1626680100000|2021-07-19 07:35:00|2109.67|2109.67|2109.82|2109.82|2109.93|2109.93|2108.33|2108.33|0
1626680400000|2021-07-19 07:40:00|2110.03|2110.03|2111.4|2111.4|2111.65|2111.65|2110.02|2110.02|0
1626680700000|2021-07-19 07:45:00|2111.37|2111.37|2111.72|2111.72|2111.72|2111.72|2110.58|2110.58|0
1626681000000|2021-07-19 07:50:00|2111.77|2111.77|2114.12|2114.12|2114.91|2114.91|2111.77|2111.77|0
1626681300000|2021-07-19 07:55:00|2114.01|2114.01|2112.07|2112.07|2114.01|2114.01|2111.08|2111.08|0
1626681600000|2021-07-19 08:00:00|2111.98|2111.98|2117.21|2117.21|2117.49|2117.49|2111.75|2111.75|0
1626681900000|2021-07-19 08:05:00|2117.12|2117.12|2120.29|2120.29|2120.83|2120.83|2117.12|2117.12|0
1626682200000|2021-07-19 08:10:00|2120.35|2120.35|2122.19|2122.19|2122.35|2122.35|2120.29|2120.29|0
1626682500000|2021-07-19 08:15:00|2122.33|2122.33|2125.77|2125.77|2125.88|2125.88|2122.33|2122.33|0
1626682800000|2021-07-19 08:20:00|2125.85|2125.85|2125.26|2125.26|2126.22|2126.22|2125.26|2125.26|0
1626683100000|2021-07-19 08:25:00|2125.24|2125.24|2123.26|2123.26|2125.24|2125.24|2123.2|2123.2|0
1626683400000|2021-07-19 08:30:00|2123.35|2123.35|2123.46|2123.46|2123.91|2123.91|2122.25|2122.25|0
1626683700000|2021-07-19 08:35:00|2123.57|2123.57|2117.32|2117.32|2123.57|2123.57|2117.32|2117.32|0
1626684000000|2021-07-19 08:40:00|2117.42|2117.42|2116.81|2116.81|2118.32|2118.32|2116.32|2116.32|0
1626684300000|2021-07-19 08:45:00|2116.89|2116.89|2114.64|2114.64|2116.89|2116.89|2114.57|2114.57|0
1626684600000|2021-07-19 08:50:00|2114.48|2114.48|2112.77|2112.77|2114.5|2114.5|2112.55|2112.55|0
1626684900000|2021-07-19 08:55:00|2112.73|2112.73|2111.21|2111.21|2112.73|2112.73|2111.04|2111.04|0
1626685200000|2021-07-19 09:00:00|2111.25|2111.25|2112.7|2112.7|2112.7|2112.7|2110.26|2110.26|0
1626685500000|2021-07-19 09:05:00|2112.75|2112.75|2114.94|2114.94|2115.03|2115.03|2112.44|2112.44|0
1626685800000|2021-07-19 09:10:00|2114.9|2114.9|2115.55|2115.55|2115.55|2115.55|2114.12|2114.12|0
1626686100000|2021-07-19 09:15:00|2115.6|2115.6|2118.24|2118.24|2118.8|2118.8|2115.6|2115.6|0
1626686400000|2021-07-19 09:20:00|2118.14|2118.14|2114.97|2114.97|2118.14|2118.14|2114.17|2114.17|0
1626686700000|2021-07-19 09:25:00|2115.02|2115.02|2115.96|2115.96|2116.35|2116.35|2115.02|2115.02|0
1626687000000|2021-07-19 09:30:00|2115.87|2115.87|2115.34|2115.34|2115.87|2115.87|2114.41|2114.41|0
1626687300000|2021-07-19 09:35:00|2115.45|2115.45|2117.78|2117.78|2117.89|2117.89|2115.44|2115.44|0
1626687600000|2021-07-19 09:40:00|2117.83|2117.83|2119.6|2119.6|2119.6|2119.6|2117.45|2117.45|0
1626687900000|2021-07-19 09:45:00|2119.63|2119.63|2117.21|2117.21|2119.63|2119.63|2117.13|2117.13|0
1626688200000|2021-07-19 09:50:00|2117.18|2117.18|2118.55|2118.55|2118.55|2118.55|2116.83|2116.83|0
1626688500000|2021-07-19 09:55:00|2118.61|2118.61|2118.78|2118.78|2119.82|2119.82|2118.45|2118.45|0
1626688800000|2021-07-19 10:00:00|2118.69|2118.69|2116.96|2116.96|2120.55|2120.55|2116.77|2116.77|0
1626689100000|2021-07-19 10:05:00|2116.9|2116.9|2112.16|2112.16|2116.9|2116.9|2111.81|2111.81|0
1626689400000|2021-07-19 10:10:00|2112.07|2112.07|2111.32|2111.32|2112.22|2112.22|2110.84|2110.84|0
1626689700000|2021-07-19 10:15:00|2111.27|2111.27|2112.23|2112.23|2112.54|2112.54|2110.43|2110.43|0
1626690000000|2021-07-19 10:20:00|2111.97|2111.97|2113.35|2113.35|2113.7|2113.7|2111.72|2111.72|0
1626690300000|2021-07-19 10:25:00|2113.29|2113.29|2114.21|2114.21|2114.21|2114.21|2113.07|2113.07|0
1626690600000|2021-07-19 10:30:00|2114.25|2114.25|2115.77|2115.77|2115.85|2115.85|2113.94|2113.94|0
1626690900000|2021-07-19 10:35:00|2115.82|2115.82|2113.51|2113.51|2116.1|2116.1|2113.37|2113.37|0
1626691200000|2021-07-19 10:40:00|2113.43|2113.43|2112.08|2112.08|2113.43|2113.43|2111.93|2111.93|0
1626691500000|2021-07-19 10:45:00|2112.09|2112.09|2113.43|2113.43|2113.69|2113.69|2112.02|2112.02|0
1626691800000|2021-07-19 10:50:00|2113.49|2113.49|2114.67|2114.67|2114.67|2114.67|2113.17|2113.17|0
1626692100000|2021-07-19 10:55:00|2114.71|2114.71|2115.67|2115.67|2116.12|2116.12|2114.67|2114.67|0
1626692400000|2021-07-19 11:00:00|2115.57|2115.57|2113.38|2113.38|2115.57|2115.57|2113.38|2113.38|0
1626692700000|2021-07-19 11:05:00|2113.44|2113.44|2114.62|2114.62|2114.62|2114.62|2112.53|2112.53|0
1626693000000|2021-07-19 11:10:00|2114.53|2114.53|2113.71|2113.71|2114.56|2114.56|2113.56|2113.56|0
1626693300000|2021-07-19 11:15:00|2113.8|2113.8|2112.22|2112.22|2114.26|2114.26|2112.05|2112.05|0
1626693600000|2021-07-19 11:20:00|2112.05|2112.05|2111.2|2111.2|2112.07|2112.07|2111.11|2111.11|0
1626693900000|2021-07-19 11:25:00|2111.08|2111.08|2110.41|2110.41|2112.03|2112.03|2110.33|2110.33|0
1626694200000|2021-07-19 11:30:00|2110.24|2110.24|2108.46|2108.46|2110.44|2110.44|2108.39|2108.39|0
1626694500000|2021-07-19 11:35:00|2108.51|2108.51|2107.82|2107.82|2108.51|2108.51|2107.21|2107.21|0
1626694800000|2021-07-19 11:40:00|2107.61|2107.61|2107.05|2107.05|2107.61|2107.61|2106.3|2106.3|0
1626695100000|2021-07-19 11:45:00|2107.14|2107.14|2109.76|2109.76|2109.79|2109.79|2106.34|2106.34|0
1626695400000|2021-07-19 11:50:00|2109.6|2109.6|2108.35|2108.35|2109.6|2109.6|2107.52|2107.52|0
1626695700000|2021-07-19 11:55:00|2108.45|2108.45|2110.08|2110.08|2110.13|2110.13|2108.06|2108.06|0
1626696000000|2021-07-19 12:00:00|2110.13|2110.13|2109.76|2109.76|2111.74|2111.74|2109.71|2109.71|0
1626696300000|2021-07-19 12:05:00|2109.71|2109.71|2108.56|2108.56|2110.71|2110.71|2108.56|2108.56|0
1626696600000|2021-07-19 12:10:00|2108.5|2108.5|2107.29|2107.29|2109.53|2109.53|2107.23|2107.23|0
1626696900000|2021-07-19 12:15:00|2107.24|2107.24|2103.56|2103.56|2107.24|2107.24|2103.32|2103.32|0
1626697200000|2021-07-19 12:20:00|2103.58|2103.58|2102.41|2102.41|2103.68|2103.68|2101.66|2101.66|0
1626697500000|2021-07-19 12:25:00|2102.39|2102.39|2103.97|2103.97|2103.97|2103.97|2102.33|2102.33|0
1626697800000|2021-07-19 12:30:00|2104.23|2104.23|2104.95|2104.95|2105.32|2105.32|2103.9|2103.9|0
1626698100000|2021-07-19 12:35:00|2105.22|2105.22|2106.56|2106.56|2106.56|2106.56|2105.22|2105.22|0
1626698400000|2021-07-19 12:40:00|2106.51|2106.51|2110.67|2110.67|2110.67|2110.67|2106.32|2106.32|0
1626698700000|2021-07-19 12:45:00|2110.79|2110.79|2114.33|2114.33|2114.33|2114.33|2110.52|2110.52|0
1626699000000|2021-07-19 12:50:00|2114.43|2114.43|2116.52|2116.52|2116.57|2116.57|2114.43|2114.43|0
1626699300000|2021-07-19 12:55:00|2116.41|2116.41|2116.03|2116.03|2116.77|2116.77|2114.97|2114.97|0
1626699600000|2021-07-19 13:00:00|2115.73|2115.73|2114.25|2114.25|2116.06|2116.06|2114.25|2114.25|0
1626699900000|2021-07-19 13:05:00|2114.19|2114.19|2116.95|2116.95|2117.01|2117.01|2113.97|2113.97|0
1626700200000|2021-07-19 13:10:00|2116.83|2116.83|2116.78|2116.78|2116.9|2116.9|2115.92|2115.92|0
1626700500000|2021-07-19 13:15:00|2116.74|2116.74|2116.57|2116.57|2116.89|2116.89|2115.24|2115.24|0
1626700800000|2021-07-19 13:20:00|2116.58|2116.58|2119.39|2119.39|2119.39|2119.39|2116.58|2116.58|0
1626701100000|2021-07-19 13:25:00|2119.74|2119.74|2120.98|2120.98|2121.79|2121.79|2119.42|2119.42|0
1626701400000|2021-07-19 13:30:00|2120.55|2120.55|2117.95|2117.95|2121.02|2121.02|2112.86|2112.86|0
1626701700000|2021-07-19 13:35:00|2118.05|2118.05|2117.9|2117.9|2120.6|2120.6|2117.79|2117.79|0
1626702000000|2021-07-19 13:40:00|2118|2118|2121.13|2121.13|2121.41|2121.41|2115.77|2115.77|0
1626702300000|2021-07-19 13:45:00|2121.18|2121.18|2122.56|2122.56|2122.81|2122.81|2120.37|2120.37|0
1626702600000|2021-07-19 13:50:00|2122.73|2122.73|2118.93|2118.93|2124.03|2124.03|2118.8|2118.8|0
1626702900000|2021-07-19 13:55:00|2118.82|2118.82|2116.96|2116.96|2118.82|2118.82|2116.96|2116.96|0
1626703200000|2021-07-19 14:00:00|2116.91|2116.91|2119.31|2119.31|2119.31|2119.31|2113.84|2113.84|0
1626703500000|2021-07-19 14:05:00|2119.22|2119.22|2118.35|2118.35|2119.37|2119.37|2118.25|2118.25|0
1626703800000|2021-07-19 14:10:00|2118.29|2118.29|2117.86|2117.86|2118.75|2118.75|2115.12|2115.12|0
1626704100000|2021-07-19 14:15:00|2117.95|2117.95|2124.3|2124.3|2124.3|2124.3|2117.7|2117.7|0
1626704400000|2021-07-19 14:20:00|2125.68|2125.68|2128.25|2128.25|2128.68|2128.68|2125|2125|0
1626704700000|2021-07-19 14:25:00|2127.92|2127.92|2130.08|2130.08|2130.73|2130.73|2125.99|2125.99|0
1626705000000|2021-07-19 14:30:00|2130.51|2130.51|2124.98|2124.98|2130.51|2130.51|2122.8|2122.8|0
1626705300000|2021-07-19 14:35:00|2125.02|2125.02|2127.33|2127.33|2127.33|2127.33|2123.55|2123.55|0
1626705600000|2021-07-19 14:40:00|2127.59|2127.59|2130.38|2130.38|2131.52|2131.52|2127.59|2127.59|0
1626705900000|2021-07-19 14:45:00|2130.43|2130.43|2129.57|2129.57|2131.4|2131.4|2129.04|2129.04|0
1626706200000|2021-07-19 14:50:00|2129.75|2129.75|2128.98|2128.98|2131.74|2131.74|2128.93|2128.93|0
1626706500000|2021-07-19 14:55:00|2128.81|2128.81|2129.85|2129.85|2129.85|2129.85|2127.76|2127.76|0
1626706800000|2021-07-19 15:00:00|2129.91|2129.91|2133.44|2133.44|2133.44|2133.44|2129.12|2129.12|0
1626707100000|2021-07-19 15:05:00|2133.46|2133.46|2132.5|2132.5|2134.69|2134.69|2132.22|2132.22|0
1626707400000|2021-07-19 15:10:00|2132.44|2132.44|2129.89|2129.89|2132.44|2132.44|2129.65|2129.65|0
1626707700000|2021-07-19 15:15:00|2129.98|2129.98|2128.79|2128.79|2131.51|2131.51|2128.53|2128.53|0
1626708000000|2021-07-19 15:20:00|2128.87|2128.87|2127.91|2127.91|2129.68|2129.68|2126.94|2126.94|0
1626708300000|2021-07-19 15:25:00|2127.86|2127.86|2127.99|2127.99|2129.27|2129.27|2127.56|2127.56|0
1626765300000|2021-07-20 07:15:00|2121.55|2121.55|2116.22|2116.22|2123.89|2123.89|2115.1|2115.1|0
1626765600000|2021-07-20 07:20:00|2116.27|2116.27|2118.48|2118.48|2118.59|2118.59|2115.73|2115.73|0
1626765900000|2021-07-20 07:25:00|2118.33|2118.33|2121.22|2121.22|2121.22|2121.22|2118.07|2118.07|0
1626766200000|2021-07-20 07:30:00|2121.48|2121.48|2119.24|2119.24|2121.55|2121.55|2118.8|2118.8|0
1626766500000|2021-07-20 07:35:00|2119.47|2119.47|2117.74|2117.74|2119.7|2119.7|2117.74|2117.74|0
1626766800000|2021-07-20 07:40:00|2117.52|2117.52|2122.69|2122.69|2122.85|2122.85|2117.45|2117.45|0
1626767100000|2021-07-20 07:45:00|2122.8|2122.8|2122.48|2122.48|2122.8|2122.8|2120.36|2120.36|0
1626767400000|2021-07-20 07:50:00|2122.59|2122.59|2121.37|2121.37|2123.5|2123.5|2121.21|2121.21|0
1626767700000|2021-07-20 07:55:00|2121.58|2121.58|2119.91|2119.91|2122.37|2122.37|2119.8|2119.8|0
1626768000000|2021-07-20 08:00:00|2119.95|2119.95|2120.18|2120.18|2121.31|2121.31|2119.13|2119.13|0
1626768300000|2021-07-20 08:05:00|2120.35|2120.35|2119.58|2119.58|2120.47|2120.47|2118.88|2118.88|0
1626768600000|2021-07-20 08:10:00|2119.23|2119.23|2121.77|2121.77|2122.04|2122.04|2118.93|2118.93|0
1626768900000|2021-07-20 08:15:00|2121.97|2121.97|2122.6|2122.6|2123.07|2123.07|2121.8|2121.8|0
1626769200000|2021-07-20 08:20:00|2122.65|2122.65|2122.23|2122.23|2123.34|2123.34|2122.23|2122.23|0
1626769500000|2021-07-20 08:25:00|2122.18|2122.18|2123.13|2123.13|2123.23|2123.23|2120.71|2120.71|0
1626769800000|2021-07-20 08:30:00|2123.08|2123.08|2120.25|2120.25|2123.33|2123.33|2119.89|2119.89|0
1626770100000|2021-07-20 08:35:00|2120.14|2120.14|2120.82|2120.82|2121.27|2121.27|2119.91|2119.91|0
1626770400000|2021-07-20 08:40:00|2120.64|2120.64|2120.6|2120.6|2121|2121|2120.24|2120.24|0
1626770700000|2021-07-20 08:45:00|2120.34|2120.34|2118.21|2118.21|2120.34|2120.34|2117.56|2117.56|0
1626771000000|2021-07-20 08:50:00|2118.32|2118.32|2117.36|2117.36|2120.47|2120.47|2117.13|2117.13|0
1626771300000|2021-07-20 08:55:00|2117.33|2117.33|2114.43|2114.43|2117.33|2117.33|2114.43|2114.43|0
1626771600000|2021-07-20 09:00:00|2114.39|2114.39|2111.99|2111.99|2114.39|2114.39|2111.33|2111.33|0
1626771900000|2021-07-20 09:05:00|2112.04|2112.04|2111.29|2111.29|2112.04|2112.04|2110.68|2110.68|0
1626772200000|2021-07-20 09:10:00|2111.22|2111.22|2110.44|2110.44|2111.22|2111.22|2109.66|2109.66|0
1626772500000|2021-07-20 09:15:00|2110.35|2110.35|2110.94|2110.94|2110.94|2110.94|2109.72|2109.72|0
1626772800000|2021-07-20 09:20:00|2111.03|2111.03|2109.61|2109.61|2111.22|2111.22|2109.47|2109.47|0
1626773100000|2021-07-20 09:25:00|2109.51|2109.51|2110.51|2110.51|2110.6|2110.6|2107.87|2107.87|0
1626773400000|2021-07-20 09:30:00|2110.77|2110.77|2112.32|2112.32|2112.44|2112.44|2110.57|2110.57|0
1626773700000|2021-07-20 09:35:00|2112.41|2112.41|2111.95|2111.95|2112.95|2112.95|2111.49|2111.49|0
1626774000000|2021-07-20 09:40:00|2111.93|2111.93|2112.02|2112.02|2112.35|2112.35|2111.73|2111.73|0
1626774300000|2021-07-20 09:45:00|2112.19|2112.19|2108.59|2108.59|2112.54|2112.54|2108.41|2108.41|0
1626774600000|2021-07-20 09:50:00|2108.6|2108.6|2105.88|2105.88|2108.65|2108.65|2105.06|2105.06|0
1626774900000|2021-07-20 09:55:00|2105.79|2105.79|2107.02|2107.02|2107.12|2107.12|2105.06|2105.06|0
1626775200000|2021-07-20 10:00:00|2106.9|2106.9|2107.72|2107.72|2108.5|2108.5|2106.4|2106.4|0
1626775500000|2021-07-20 10:05:00|2107.41|2107.41|2108.32|2108.32|2108.57|2108.57|2107.06|2107.06|0
1626775800000|2021-07-20 10:10:00|2107.98|2107.98|2109.39|2109.39|2109.39|2109.39|2107.84|2107.84|0
1626776100000|2021-07-20 10:15:00|2109.57|2109.57|2110.02|2110.02|2110.07|2110.07|2109.15|2109.15|0
1626776400000|2021-07-20 10:20:00|2110.07|2110.07|2109.4|2109.4|2110.28|2110.28|2109.35|2109.35|0
1626776700000|2021-07-20 10:25:00|2109.32|2109.32|2109.68|2109.68|2109.73|2109.73|2108.62|2108.62|0
1626777000000|2021-07-20 10:30:00|2109.78|2109.78|2110.72|2110.72|2111.08|2111.08|2109.73|2109.73|0
1626777300000|2021-07-20 10:35:00|2110.37|2110.37|2109.93|2109.93|2110.65|2110.65|2108.98|2108.98|0
1626777600000|2021-07-20 10:40:00|2109.98|2109.98|2110.28|2110.28|2110.49|2110.49|2109.91|2109.91|0
1626777900000|2021-07-20 10:45:00|2110.35|2110.35|2107.64|2107.64|2110.48|2110.48|2107.64|2107.64|0
1626778200000|2021-07-20 10:50:00|2107.7|2107.7|2107.28|2107.28|2107.89|2107.89|2107.18|2107.18|0
1626778500000|2021-07-20 10:55:00|2106.68|2106.68|2107.25|2107.25|2107.49|2107.49|2106.32|2106.32|0
1626778800000|2021-07-20 11:00:00|2106.81|2106.81|2106.1|2106.1|2106.94|2106.94|2104.35|2104.35|0
1626779100000|2021-07-20 11:05:00|2105.94|2105.94|2104.47|2104.47|2106|2106|2104.47|2104.47|0
1626779400000|2021-07-20 11:10:00|2104.42|2104.42|2103.06|2103.06|2104.42|2104.42|2102.74|2102.74|0
1626779700000|2021-07-20 11:15:00|2103.21|2103.21|2102.61|2102.61|2104.28|2104.28|2102.41|2102.41|0
1626780000000|2021-07-20 11:20:00|2102.55|2102.55|2100.82|2100.82|2102.55|2102.55|2100.77|2100.77|0
1626780300000|2021-07-20 11:25:00|2100.91|2100.91|2102.91|2102.91|2103.37|2103.37|2100.8|2100.8|0
1626780600000|2021-07-20 11:30:00|2103.01|2103.01|2104.13|2104.13|2104.88|2104.88|2103.01|2103.01|0
1626780900000|2021-07-20 11:35:00|2104.23|2104.23|2101.95|2101.95|2104.23|2104.23|2101.09|2101.09|0
1626781200000|2021-07-20 11:40:00|2102.03|2102.03|2102.33|2102.33|2102.76|2102.76|2101.64|2101.64|0
1626781500000|2021-07-20 11:45:00|2102.27|2102.27|2103.5|2103.5|2103.9|2103.9|2102.2|2102.2|0
1626781800000|2021-07-20 11:50:00|2102.87|2102.87|2101.81|2101.81|2102.9|2102.9|2101.81|2101.81|0
1626782100000|2021-07-20 11:55:00|2101.7|2101.7|2104.7|2104.7|2104.86|2104.86|2100.83|2100.83|0
1626782400000|2021-07-20 12:00:00|2104.81|2104.81|2102.95|2102.95|2105.03|2105.03|2102.95|2102.95|0
1626782700000|2021-07-20 12:05:00|2102.99|2102.99|2101.5|2101.5|2103.07|2103.07|2100.8|2100.8|0
1626783000000|2021-07-20 12:10:00|2101.56|2101.56|2100.17|2100.17|2102.2|2102.2|2099.8|2099.8|0
1626783300000|2021-07-20 12:15:00|2099.99|2099.99|2099.45|2099.45|2100.78|2100.78|2099.17|2099.17|0
1626783600000|2021-07-20 12:20:00|2099.54|2099.54|2101.14|2101.14|2101.98|2101.98|2099.54|2099.54|0
1626783900000|2021-07-20 12:25:00|2100.94|2100.94|2102.23|2102.23|2102.6|2102.6|2100.66|2100.66|0
1626784200000|2021-07-20 12:30:00|2102.15|2102.15|2100.19|2100.19|2102.32|2102.32|2100.16|2100.16|0
1626784500000|2021-07-20 12:35:00|2100.1|2100.1|2099.96|2099.96|2100.56|2100.56|2099.06|2099.06|0
1626784800000|2021-07-20 12:40:00|2100.14|2100.14|2102.19|2102.19|2103.28|2103.28|2100.14|2100.14|0
1626785100000|2021-07-20 12:45:00|2102.11|2102.11|2103.29|2103.29|2103.29|2103.29|2101.99|2101.99|0
1626785400000|2021-07-20 12:50:00|2103.55|2103.55|2107.47|2107.47|2107.73|2107.73|2103.51|2103.51|0
1626785700000|2021-07-20 12:55:00|2108.16|2108.16|2105.97|2105.97|2108.84|2108.84|2105.97|2105.97|0
1626786000000|2021-07-20 13:00:00|2106.23|2106.23|2107.96|2107.96|2108.22|2108.22|2105.94|2105.94|0
1626786300000|2021-07-20 13:05:00|2107.78|2107.78|2108.06|2108.06|2108.73|2108.73|2107.1|2107.1|0
1626786600000|2021-07-20 13:10:00|2108.01|2108.01|2107.03|2107.03|2108.01|2108.01|2106.14|2106.14|0
1626786900000|2021-07-20 13:15:00|2107.05|2107.05|2105.43|2105.43|2108.44|2108.44|2105.15|2105.15|0
1626787200000|2021-07-20 13:20:00|2105.35|2105.35|2104.36|2104.36|2105.51|2105.51|2104.33|2104.33|0
1626787500000|2021-07-20 13:25:00|2104.34|2104.34|2103.37|2103.37|2104.46|2104.46|2102.66|2102.66|0
1626787800000|2021-07-20 13:30:00|2103.63|2103.63|2101.7|2101.7|2106.25|2106.25|2101.35|2101.35|0
1626788100000|2021-07-20 13:35:00|2101.88|2101.88|2097.67|2097.67|2102.83|2102.83|2097.61|2097.61|0
1626788400000|2021-07-20 13:40:00|2097.62|2097.62|2096.71|2096.71|2098.21|2098.21|2095.91|2095.91|0
1626788700000|2021-07-20 13:45:00|2096.43|2096.43|2102.33|2102.33|2102.33|2102.33|2095.43|2095.43|0
1626789000000|2021-07-20 13:50:00|2102.5|2102.5|2099.22|2099.22|2103.05|2103.05|2098.84|2098.84|0
1626789300000|2021-07-20 13:55:00|2099.13|2099.13|2097.23|2097.23|2099.3|2099.3|2094.96|2094.96|0
1626789600000|2021-07-20 14:00:00|2097.25|2097.25|2094.11|2094.11|2098.39|2098.39|2094.11|2094.11|0
1626789900000|2021-07-20 14:05:00|2094.04|2094.04|2091.7|2091.7|2094.51|2094.51|2090.93|2090.93|0
1626790200000|2021-07-20 14:10:00|2091.81|2091.81|2093.09|2093.09|2094.44|2094.44|2091.81|2091.81|0
1626790500000|2021-07-20 14:15:00|2093.14|2093.14|2094.47|2094.47|2094.56|2094.56|2093.02|2093.02|0
1626790800000|2021-07-20 14:20:00|2094.42|2094.42|2097.69|2097.69|2097.78|2097.78|2094.1|2094.1|0
1626791100000|2021-07-20 14:25:00|2097.72|2097.72|2091.58|2091.58|2097.76|2097.76|2091.46|2091.46|0
1626791400000|2021-07-20 14:30:00|2091.66|2091.66|2090.96|2090.96|2092.03|2092.03|2089.4|2089.4|0
1626791700000|2021-07-20 14:35:00|2090.9|2090.9|2090.49|2090.49|2091.46|2091.46|2088.64|2088.64|0
1626792000000|2021-07-20 14:40:00|2090.56|2090.56|2095.95|2095.95|2096.12|2096.12|2090.56|2090.56|0
1626792300000|2021-07-20 14:45:00|2095.61|2095.61|2097.85|2097.85|2098.13|2098.13|2094.61|2094.61|0
1626792600000|2021-07-20 14:50:00|2097.8|2097.8|2098.2|2098.2|2098.49|2098.49|2094.98|2094.98|0
1626792900000|2021-07-20 14:55:00|2098.09|2098.09|2098.55|2098.55|2099.3|2099.3|2097.48|2097.48|0
1626793200000|2021-07-20 15:00:00|2098.47|2098.47|2098.27|2098.27|2098.86|2098.86|2097.2|2097.2|0
1626793500000|2021-07-20 15:05:00|2098.3|2098.3|2098.74|2098.74|2099.96|2099.96|2098.18|2098.18|0
1626793800000|2021-07-20 15:10:00|2099|2099|2099.86|2099.86|2100.36|2100.36|2098.98|2098.98|0
1626794100000|2021-07-20 15:15:00|2099.92|2099.92|2096.96|2096.96|2100.19|2100.19|2096.85|2096.85|0
1626794400000|2021-07-20 15:20:00|2097.05|2097.05|2096.24|2096.24|2097.79|2097.79|2096.24|2096.24|0
1626794700000|2021-07-20 15:25:00|2096.23|2096.23|2092.51|2092.51|2097.73|2097.73|2092.37|2092.37|0
1626851700000|2021-07-21 07:15:00|2119.45|2119.45|2122.87|2122.87|2126.16|2126.16|2119.45|2119.45|0
1626852000000|2021-07-21 07:20:00|2122.81|2122.81|2125.69|2125.69|2126.52|2126.52|2120.54|2120.54|0
1626852300000|2021-07-21 07:25:00|2125.95|2125.95|2124.31|2124.31|2127.68|2127.68|2124.31|2124.31|0
1626852600000|2021-07-21 07:30:00|2124.1|2124.1|2124.18|2124.18|2124.71|2124.71|2123.24|2123.24|0
1626852900000|2021-07-21 07:35:00|2124.26|2124.26|2123.45|2123.45|2125.2|2125.2|2122.73|2122.73|0
1626853200000|2021-07-21 07:40:00|2123.4|2123.4|2123.62|2123.62|2124.66|2124.66|2122.72|2122.72|0
1626853500000|2021-07-21 07:45:00|2123.47|2123.47|2123.2|2123.2|2124.41|2124.41|2122.08|2122.08|0
1626853800000|2021-07-21 07:50:00|2123.32|2123.32|2123.98|2123.98|2124.57|2124.57|2123.27|2123.27|0
1626854100000|2021-07-21 07:55:00|2124.05|2124.05|2123.46|2123.46|2125.35|2125.35|2122.57|2122.57|0
1626854400000|2021-07-21 08:00:00|2123.42|2123.42|2124.6|2124.6|2126.56|2126.56|2123.2|2123.2|0
1626854700000|2021-07-21 08:05:00|2124.66|2124.66|2123.06|2123.06|2125.14|2125.14|2122.81|2122.81|0
1626855000000|2021-07-21 08:10:00|2123.01|2123.01|2126.32|2126.32|2126.44|2126.44|2122.31|2122.31|0
1626855300000|2021-07-21 08:15:00|2126.23|2126.23|2124.76|2124.76|2127.11|2127.11|2124.76|2124.76|0
1626855600000|2021-07-21 08:20:00|2124.73|2124.73|2126.19|2126.19|2126.19|2126.19|2124.41|2124.41|0
1626855900000|2021-07-21 08:25:00|2126.11|2126.11|2123.65|2123.65|2126.36|2126.36|2123.03|2123.03|0
1626856200000|2021-07-21 08:30:00|2123.59|2123.59|2124.16|2124.16|2124.62|2124.62|2123.11|2123.11|0
1626856500000|2021-07-21 08:35:00|2124.17|2124.17|2121.82|2121.82|2124.71|2124.71|2121.64|2121.64|0
1626856800000|2021-07-21 08:40:00|2121.77|2121.77|2121.49|2121.49|2122.33|2122.33|2121.06|2121.06|0
1626857100000|2021-07-21 08:45:00|2121.35|2121.35|2121.08|2121.08|2121.35|2121.35|2120.02|2120.02|0
1626857400000|2021-07-21 08:50:00|2121.03|2121.03|2119.48|2119.48|2122.66|2122.66|2119.48|2119.48|0
1626857700000|2021-07-21 08:55:00|2119.56|2119.56|2120.86|2120.86|2120.97|2120.97|2119.51|2119.51|0
1626858000000|2021-07-21 09:00:00|2120.98|2120.98|2120.36|2120.36|2120.98|2120.98|2119.08|2119.08|0
1626858300000|2021-07-21 09:05:00|2120.48|2120.48|2119.85|2119.85|2121.18|2121.18|2119.59|2119.59|0
1626858600000|2021-07-21 09:10:00|2119.82|2119.82|2120|2120|2120.51|2120.51|2119.38|2119.38|0
1626858900000|2021-07-21 09:15:00|2120.07|2120.07|2119.64|2119.64|2120.69|2120.69|2119.64|2119.64|0
1626859200000|2021-07-21 09:20:00|2119.58|2119.58|2121.61|2121.61|2121.71|2121.71|2119.38|2119.38|0
1626859500000|2021-07-21 09:25:00|2121.78|2121.78|2123.62|2123.62|2123.8|2123.8|2121.72|2121.72|0
1626859800000|2021-07-21 09:30:00|2123.71|2123.71|2125.99|2125.99|2126.07|2126.07|2123.58|2123.58|0
1626860100000|2021-07-21 09:35:00|2126.03|2126.03|2126.39|2126.39|2126.76|2126.76|2125.74|2125.74|0
1626860400000|2021-07-21 09:40:00|2126.49|2126.49|2127.68|2127.68|2127.77|2127.77|2126.4|2126.4|0
1626860700000|2021-07-21 09:45:00|2127.76|2127.76|2128.54|2128.54|2128.59|2128.59|2127.58|2127.58|0
1626861000000|2021-07-21 09:50:00|2128.6|2128.6|2127.61|2127.61|2129.7|2129.7|2127.43|2127.43|0
1626861300000|2021-07-21 09:55:00|2127.5|2127.5|2127.42|2127.42|2127.96|2127.96|2127.35|2127.35|0
1626861600000|2021-07-21 10:00:00|2127.36|2127.36|2125.63|2125.63|2127.64|2127.64|2125.63|2125.63|0
1626861900000|2021-07-21 10:05:00|2125.81|2125.81|2125.72|2125.72|2125.81|2125.81|2124.58|2124.58|0
1626862200000|2021-07-21 10:10:00|2125.69|2125.69|2125.72|2125.72|2126.61|2126.61|2125.59|2125.59|0
1626862500000|2021-07-21 10:15:00|2125.69|2125.69|2125.11|2125.11|2125.88|2125.88|2125.11|2125.11|0
1626862800000|2021-07-21 10:20:00|2125.17|2125.17|2127.78|2127.78|2128.14|2128.14|2125|2125|0
1626863100000|2021-07-21 10:25:00|2127.84|2127.84|2128.04|2128.04|2128.05|2128.05|2126.88|2126.88|0
1626863400000|2021-07-21 10:30:00|2128.09|2128.09|2129.88|2129.88|2130.81|2130.81|2127.23|2127.23|0
1626863700000|2021-07-21 10:35:00|2130.4|2130.4|2136.45|2136.45|2136.45|2136.45|2130.4|2130.4|0
1626864000000|2021-07-21 10:40:00|2136.51|2136.51|2136.89|2136.89|2137.39|2137.39|2135.68|2135.68|0
1626864300000|2021-07-21 10:45:00|2136.84|2136.84|2136.53|2136.53|2137.48|2137.48|2136.4|2136.4|0
1626864600000|2021-07-21 10:50:00|2136.62|2136.62|2137.03|2137.03|2137.58|2137.58|2136.26|2136.26|0
1626864900000|2021-07-21 10:55:00|2137.11|2137.11|2137.74|2137.74|2138.29|2138.29|2137.11|2137.11|0
1626865200000|2021-07-21 11:00:00|2137.65|2137.65|2136.94|2136.94|2138.76|2138.76|2136.94|2136.94|0
1626865500000|2021-07-21 11:05:00|2136.89|2136.89|2136.53|2136.53|2136.98|2136.98|2136.07|2136.07|0
1626865800000|2021-07-21 11:10:00|2136.42|2136.42|2133.97|2133.97|2136.59|2136.59|2133.97|2133.97|0
1626866100000|2021-07-21 11:15:00|2133.66|2133.66|2133.4|2133.4|2134.07|2134.07|2133.37|2133.37|0
1626866400000|2021-07-21 11:20:00|2133.35|2133.35|2128.64|2128.64|2133.35|2133.35|2128.64|2128.64|0
1626866700000|2021-07-21 11:25:00|2128.46|2128.46|2129.81|2129.81|2129.81|2129.81|2127.73|2127.73|0
1626867000000|2021-07-21 11:30:00|2129.88|2129.88|2129.72|2129.72|2130.33|2130.33|2129.49|2129.49|0
1626867300000|2021-07-21 11:35:00|2129.71|2129.71|2128.25|2128.25|2129.83|2129.83|2128.25|2128.25|0
1626867600000|2021-07-21 11:40:00|2127.99|2127.99|2126.88|2126.88|2127.99|2127.99|2125.53|2125.53|0
1626867900000|2021-07-21 11:45:00|2126.79|2126.79|2124.98|2124.98|2126.84|2126.84|2124.87|2124.87|0
1626868200000|2021-07-21 11:50:00|2124.93|2124.93|2122.39|2122.39|2124.93|2124.93|2122.37|2122.37|0
1626868500000|2021-07-21 11:55:00|2122.33|2122.33|2122.3|2122.3|2122.33|2122.33|2121.17|2121.17|0
1626868800000|2021-07-21 12:00:00|2122.21|2122.21|2122.25|2122.25|2123.11|2123.11|2121.87|2121.87|0
1626869100000|2021-07-21 12:05:00|2122.05|2122.05|2124.36|2124.36|2124.36|2124.36|2122.05|2122.05|0
1626869400000|2021-07-21 12:10:00|2124.27|2124.27|2123.52|2123.52|2124.27|2124.27|2123.44|2123.44|0
1626869700000|2021-07-21 12:15:00|2123.45|2123.45|2123.89|2123.89|2124.4|2124.4|2123.45|2123.45|0
1626870000000|2021-07-21 12:20:00|2123.79|2123.79|2123.7|2123.7|2124.14|2124.14|2123.46|2123.46|0
1626870300000|2021-07-21 12:25:00|2123.76|2123.76|2124.61|2124.61|2125.3|2125.3|2123.76|2123.76|0
1626870600000|2021-07-21 12:30:00|2124.54|2124.54|2127.13|2127.13|2127.6|2127.6|2124.54|2124.54|0
1626870900000|2021-07-21 12:35:00|2127.11|2127.11|2126.98|2126.98|2127.29|2127.29|2126.36|2126.36|0
1626871200000|2021-07-21 12:40:00|2126.96|2126.96|2125.72|2125.72|2126.96|2126.96|2124.89|2124.89|0
1626871500000|2021-07-21 12:45:00|2125.67|2125.67|2125.79|2125.79|2126.33|2126.33|2125.06|2125.06|0
1626871800000|2021-07-21 12:50:00|2125.7|2125.7|2123.85|2123.85|2125.7|2125.7|2123.77|2123.77|0
1626872100000|2021-07-21 12:55:00|2123.74|2123.74|2124.93|2124.93|2125.03|2125.03|2123.22|2123.22|0
1626872400000|2021-07-21 13:00:00|2124.88|2124.88|2122.64|2122.64|2124.88|2124.88|2122.6|2122.6|0
1626872700000|2021-07-21 13:05:00|2122.71|2122.71|2123.29|2123.29|2123.4|2123.4|2122.17|2122.17|0
1626873000000|2021-07-21 13:10:00|2123.33|2123.33|2121.96|2121.96|2123.44|2123.44|2121.74|2121.74|0
1626873300000|2021-07-21 13:15:00|2121.86|2121.86|2119.88|2119.88|2121.86|2121.86|2119.12|2119.12|0
1626873600000|2021-07-21 13:20:00|2119.75|2119.75|2121.04|2121.04|2121.07|2121.07|2119.7|2119.7|0
1626873900000|2021-07-21 13:25:00|2121.36|2121.36|2122.19|2122.19|2122.27|2122.27|2121.34|2121.34|0
1626874200000|2021-07-21 13:30:00|2122.15|2122.15|2122.64|2122.64|2123.11|2123.11|2118.29|2118.29|0
1626874500000|2021-07-21 13:35:00|2122.7|2122.7|2121.26|2121.26|2124.16|2124.16|2121.26|2121.26|0
1626874800000|2021-07-21 13:40:00|2121.1|2121.1|2117.95|2117.95|2121.1|2121.1|2117.49|2117.49|0
1626875100000|2021-07-21 13:45:00|2117.94|2117.94|2115.6|2115.6|2118.05|2118.05|2115.6|2115.6|0
1626875400000|2021-07-21 13:50:00|2115.55|2115.55|2113.73|2113.73|2115.55|2115.55|2112.98|2112.98|0
1626875700000|2021-07-21 13:55:00|2113.81|2113.81|2118|2118|2118.1|2118.1|2113.81|2113.81|0
1626876000000|2021-07-21 14:00:00|2117.91|2117.91|2118.2|2118.2|2118.8|2118.8|2117.05|2117.05|0
1626876300000|2021-07-21 14:05:00|2118.15|2118.15|2118.16|2118.16|2118.63|2118.63|2117.08|2117.08|0
1626876600000|2021-07-21 14:10:00|2118.29|2118.29|2115.2|2115.2|2119.74|2119.74|2115.2|2115.2|0
1626876900000|2021-07-21 14:15:00|2115.16|2115.16|2117.26|2117.26|2118.34|2118.34|2114.69|2114.69|0
1626877200000|2021-07-21 14:20:00|2117.35|2117.35|2119.06|2119.06|2119.12|2119.12|2116.72|2116.72|0
1626877500000|2021-07-21 14:25:00|2118.97|2118.97|2118.49|2118.49|2119.24|2119.24|2117.95|2117.95|0
1626877800000|2021-07-21 14:30:00|2118.6|2118.6|2117.95|2117.95|2119.22|2119.22|2117.69|2117.69|0
1626878100000|2021-07-21 14:35:00|2118.04|2118.04|2117.74|2117.74|2119.09|2119.09|2117.35|2117.35|0
1626878400000|2021-07-21 14:40:00|2117.72|2117.72|2115.58|2115.58|2117.72|2117.72|2115.58|2115.58|0
1626878700000|2021-07-21 14:45:00|2115.44|2115.44|2116.26|2116.26|2116.45|2116.45|2115.22|2115.22|0
1626879000000|2021-07-21 14:50:00|2116.08|2116.08|2116.55|2116.55|2117.62|2117.62|2116.08|2116.08|0
1626879300000|2021-07-21 14:55:00|2116.49|2116.49|2116.68|2116.68|2116.77|2116.77|2116.1|2116.1|0
1626879600000|2021-07-21 15:00:00|2116.65|2116.65|2116.29|2116.29|2116.65|2116.65|2115.47|2115.47|0
1626879900000|2021-07-21 15:05:00|2116.47|2116.47|2117.27|2117.27|2117.27|2117.27|2116.28|2116.28|0
1626880200000|2021-07-21 15:10:00|2117.34|2117.34|2117.17|2117.17|2117.56|2117.56|2116.83|2116.83|0
1626880500000|2021-07-21 15:15:00|2117.33|2117.33|2115.86|2115.86|2117.49|2117.49|2115.59|2115.59|0
1626880800000|2021-07-21 15:20:00|2115.9|2115.9|2114.25|2114.25|2115.9|2115.9|2114.17|2114.17|0
1626881100000|2021-07-21 15:25:00|2114.3|2114.3|2113.94|2113.94|2115.29|2115.29|2113.75|2113.75|0
1626938100000|2021-07-22 07:15:00|2120.88|2120.88|2122.24|2122.24|2123.19|2123.19|2120.8|2120.8|0
1626938400000|2021-07-22 07:20:00|2122.5|2122.5|2124.11|2124.11|2124.45|2124.45|2122|2122|0
1626938700000|2021-07-22 07:25:00|2124.2|2124.2|2124.9|2124.9|2126.03|2126.03|2123.88|2123.88|0
1626939000000|2021-07-22 07:30:00|2124.87|2124.87|2123.2|2123.2|2125.23|2125.23|2123.2|2123.2|0
1626939300000|2021-07-22 07:35:00|2123.06|2123.06|2124.29|2124.29|2124.46|2124.46|2123.06|2123.06|0
1626939600000|2021-07-22 07:40:00|2124.44|2124.44|2127.22|2127.22|2127.22|2127.22|2124.26|2124.26|0
1626939900000|2021-07-22 07:45:00|2127.32|2127.32|2125.55|2125.55|2127.4|2127.4|2125.55|2125.55|0
1626940200000|2021-07-22 07:50:00|2125.72|2125.72|2127.7|2127.7|2127.91|2127.91|2125.57|2125.57|0
1626940500000|2021-07-22 07:55:00|2127.79|2127.79|2126.64|2126.64|2128.14|2128.14|2126.64|2126.64|0
1626940800000|2021-07-22 08:00:00|2126.61|2126.61|2124.17|2124.17|2126.61|2126.61|2124.03|2124.03|0
1626941100000|2021-07-22 08:05:00|2124.08|2124.08|2123.96|2123.96|2125.18|2125.18|2123.62|2123.62|0
1626941400000|2021-07-22 08:10:00|2124.05|2124.05|2121.77|2121.77|2124.34|2124.34|2121.77|2121.77|0
1626941700000|2021-07-22 08:15:00|2121.87|2121.87|2121.55|2121.55|2123.44|2123.44|2121.08|2121.08|0
1626942000000|2021-07-22 08:20:00|2121.44|2121.44|2122.4|2122.4|2122.77|2122.77|2120.01|2120.01|0
1626942300000|2021-07-22 08:25:00|2122.51|2122.51|2122.89|2122.89|2123.22|2123.22|2121.89|2121.89|0
1626942600000|2021-07-22 08:30:00|2122.8|2122.8|2124.97|2124.97|2124.97|2124.97|2122.47|2122.47|0
1626942900000|2021-07-22 08:35:00|2125.15|2125.15|2128.11|2128.11|2128.17|2128.17|2125.15|2125.15|0
1626943200000|2021-07-22 08:40:00|2128.13|2128.13|2127.71|2127.71|2128.72|2128.72|2127.61|2127.61|0
1626943500000|2021-07-22 08:45:00|2127.66|2127.66|2126.35|2126.35|2127.92|2127.92|2126.01|2126.01|0
1626943800000|2021-07-22 08:50:00|2124.96|2124.96|2127.38|2127.38|2127.41|2127.41|2124.85|2124.85|0
1626944100000|2021-07-22 08:55:00|2127.29|2127.29|2128.26|2128.26|2128.86|2128.86|2127.29|2127.29|0
1626944400000|2021-07-22 09:00:00|2128.21|2128.21|2128.19|2128.19|2128.56|2128.56|2128.02|2128.02|0
1626944700000|2021-07-22 09:05:00|2128.21|2128.21|2129.97|2129.97|2130.1|2130.1|2128.21|2128.21|0
1626945000000|2021-07-22 09:10:00|2130.14|2130.14|2131.24|2131.24|2131.35|2131.35|2130.14|2130.14|0
1626945300000|2021-07-22 09:15:00|2131.4|2131.4|2132.71|2132.71|2132.84|2132.84|2130.68|2130.68|0
1626945600000|2021-07-22 09:20:00|2132.97|2132.97|2132.15|2132.15|2132.97|2132.97|2131.56|2131.56|0
1626945900000|2021-07-22 09:25:00|2132.23|2132.23|2133.41|2133.41|2134.2|2134.2|2132.23|2132.23|0
1626946200000|2021-07-22 09:30:00|2133.31|2133.31|2133.38|2133.38|2133.57|2133.57|2132.28|2132.28|0
1626946500000|2021-07-22 09:35:00|2133.21|2133.21|2133.87|2133.87|2134.04|2134.04|2133.12|2133.12|0
1626946800000|2021-07-22 09:40:00|2133.82|2133.82|2134.81|2134.81|2134.81|2134.81|2133.62|2133.62|0
1626947100000|2021-07-22 09:45:00|2134.92|2134.92|2134.95|2134.95|2135.29|2135.29|2134.43|2134.43|0
1626947400000|2021-07-22 09:50:00|2134.89|2134.89|2134.86|2134.86|2135.44|2135.44|2134.66|2134.66|0
1626947700000|2021-07-22 09:55:00|2135.17|2135.17|2137.71|2137.71|2137.71|2137.71|2134.41|2134.41|0
1626948000000|2021-07-22 10:00:00|2138.05|2138.05|2137.03|2137.03|2138.07|2138.07|2135.45|2135.45|0
1626948300000|2021-07-22 10:05:00|2137.11|2137.11|2136.85|2136.85|2137.53|2137.53|2136.66|2136.66|0
1626948600000|2021-07-22 10:10:00|2136.8|2136.8|2140.71|2140.71|2140.71|2140.71|2136.75|2136.75|0
1626948900000|2021-07-22 10:15:00|2140.77|2140.77|2142.33|2142.33|2142.79|2142.79|2140.77|2140.77|0
1626949200000|2021-07-22 10:20:00|2142.43|2142.43|2143.07|2143.07|2143.73|2143.73|2142.43|2142.43|0
1626949500000|2021-07-22 10:25:00|2143.11|2143.11|2141.81|2141.81|2143.21|2143.21|2141.81|2141.81|0
1626949800000|2021-07-22 10:30:00|2141.83|2141.83|2141.68|2141.68|2142.07|2142.07|2141.45|2141.45|0
1626950100000|2021-07-22 10:35:00|2141.77|2141.77|2141.86|2141.86|2142.62|2142.62|2141.59|2141.59|0
1626950400000|2021-07-22 10:40:00|2141.42|2141.42|2141.31|2141.31|2142.16|2142.16|2141.02|2141.02|0
1626950700000|2021-07-22 10:45:00|2141.13|2141.13|2141.82|2141.82|2141.96|2141.96|2140.96|2140.96|0
1626951000000|2021-07-22 10:50:00|2141.85|2141.85|2141.08|2141.08|2141.94|2141.94|2141.08|2141.08|0
1626951300000|2021-07-22 10:55:00|2141.14|2141.14|2141.87|2141.87|2142.15|2142.15|2140.97|2140.97|0
1626951600000|2021-07-22 11:00:00|2141.77|2141.77|2142.5|2142.5|2142.5|2142.5|2141.46|2141.46|0
1626951900000|2021-07-22 11:05:00|2142.67|2142.67|2143.93|2143.93|2145.47|2145.47|2142.58|2142.58|0
1626952200000|2021-07-22 11:10:00|2144.01|2144.01|2146.7|2146.7|2147.01|2147.01|2143.95|2143.95|0
1626952500000|2021-07-22 11:15:00|2146.96|2146.96|2146.57|2146.57|2146.96|2146.96|2145.69|2145.69|0
1626952800000|2021-07-22 11:20:00|2147.09|2147.09|2147.78|2147.78|2149.07|2149.07|2147.09|2147.09|0
1626953100000|2021-07-22 11:25:00|2147.74|2147.74|2148.02|2148.02|2148.61|2148.61|2147.6|2147.6|0
1626953400000|2021-07-22 11:30:00|2148|2148|2148.09|2148.09|2148.52|2148.52|2147.56|2147.56|0
1626953700000|2021-07-22 11:35:00|2148.1|2148.1|2148.39|2148.39|2149.05|2149.05|2148.1|2148.1|0
1626954000000|2021-07-22 11:40:00|2148.34|2148.34|2146.91|2146.91|2148.49|2148.49|2146.9|2146.9|0
1626954300000|2021-07-22 11:45:00|2146.86|2146.86|2147.63|2147.63|2148.21|2148.21|2146.78|2146.78|0
1626954600000|2021-07-22 11:50:00|2147.46|2147.46|2150.74|2150.74|2150.74|2150.74|2146.7|2146.7|0
1626954900000|2021-07-22 11:55:00|2150.76|2150.76|2150.52|2150.52|2151.52|2151.52|2150.34|2150.34|0
1626955200000|2021-07-22 12:00:00|2150.47|2150.47|2149.96|2149.96|2150.65|2150.65|2148.84|2148.84|0
1626955500000|2021-07-22 12:05:00|2149.91|2149.91|2151.51|2151.51|2151.7|2151.7|2149.52|2149.52|0
1626955800000|2021-07-22 12:10:00|2151.46|2151.46|2148.79|2148.79|2151.46|2151.46|2148.78|2148.78|0
1626956100000|2021-07-22 12:15:00|2148.74|2148.74|2146.17|2146.17|2148.74|2148.74|2145.57|2145.57|0
1626956400000|2021-07-22 12:20:00|2146.12|2146.12|2146.72|2146.72|2147.53|2147.53|2145.7|2145.7|0
1626956700000|2021-07-22 12:25:00|2146.68|2146.68|2146.9|2146.9|2147.28|2147.28|2146.6|2146.6|0
1626957000000|2021-07-22 12:30:00|2146.85|2146.85|2146.67|2146.67|2147.53|2147.53|2146.54|2146.54|0
1626957300000|2021-07-22 12:35:00|2147.11|2147.11|2147.04|2147.04|2147.69|2147.69|2146.71|2146.71|0
1626957600000|2021-07-22 12:40:00|2146.87|2146.87|2145.98|2145.98|2147.18|2147.18|2145.77|2145.77|0
1626957900000|2021-07-22 12:45:00|2145.92|2145.92|2144.34|2144.34|2145.92|2145.92|2143.53|2143.53|0
1626958200000|2021-07-22 12:50:00|2144.46|2144.46|2143.64|2143.64|2144.6|2144.6|2143.09|2143.09|0
1626958500000|2021-07-22 12:55:00|2143.55|2143.55|2142.12|2142.12|2143.67|2143.67|2142.06|2142.06|0
1626958800000|2021-07-22 13:00:00|2141.62|2141.62|2142.62|2142.62|2143.04|2143.04|2141.45|2141.45|0
1626959100000|2021-07-22 13:05:00|2142.6|2142.6|2142.84|2142.84|2143.5|2143.5|2142.6|2142.6|0
1626959400000|2021-07-22 13:10:00|2142.74|2142.74|2143.92|2143.92|2143.92|2143.92|2142.45|2142.45|0
1626959700000|2021-07-22 13:15:00|2144.03|2144.03|2143.34|2143.34|2144.46|2144.46|2143.34|2143.34|0
1626960000000|2021-07-22 13:20:00|2143.45|2143.45|2145.54|2145.54|2145.54|2145.54|2142.93|2142.93|0
1626960300000|2021-07-22 13:25:00|2145.61|2145.61|2145.63|2145.63|2146.3|2146.3|2145.28|2145.28|0
1626960600000|2021-07-22 13:30:00|2145.7|2145.7|2152.18|2152.18|2152.54|2152.54|2145.52|2145.52|0
1626960900000|2021-07-22 13:35:00|2152.14|2152.14|2151.65|2151.65|2152.14|2152.14|2150.15|2150.15|0
1626961200000|2021-07-22 13:40:00|2151.7|2151.7|2151.52|2151.52|2152.18|2152.18|2149.28|2149.28|0
1626961500000|2021-07-22 13:45:00|2151.49|2151.49|2152.1|2152.1|2154.35|2154.35|2151.45|2151.45|0
1626961800000|2021-07-22 13:50:00|2152.02|2152.02|2153.3|2153.3|2153.95|2153.95|2150.66|2150.66|0
1626962100000|2021-07-22 13:55:00|2153.47|2153.47|2157.29|2157.29|2158.95|2158.95|2153.47|2153.47|0
1626962400000|2021-07-22 14:00:00|2157.31|2157.31|2157.77|2157.77|2158.96|2158.96|2155.17|2155.17|0
1626962700000|2021-07-22 14:05:00|2157.67|2157.67|2160.69|2160.69|2162.61|2162.61|2157.57|2157.57|0
1626963000000|2021-07-22 14:10:00|2160.75|2160.75|2157.22|2157.22|2161.42|2161.42|2157.22|2157.22|0
1626963300000|2021-07-22 14:15:00|2157.39|2157.39|2154.61|2154.61|2157.45|2157.45|2154.3|2154.3|0
1626963600000|2021-07-22 14:20:00|2154.66|2154.66|2155.42|2155.42|2155.81|2155.81|2154.66|2154.66|0
1626963900000|2021-07-22 14:25:00|2155.51|2155.51|2157.71|2157.71|2157.8|2157.8|2154.33|2154.33|0
1626964200000|2021-07-22 14:30:00|2157.77|2157.77|2156.58|2156.58|2158.1|2158.1|2155.79|2155.79|0
1626964500000|2021-07-22 14:35:00|2156.32|2156.32|2157.22|2157.22|2157.57|2157.57|2155.8|2155.8|0
1626964800000|2021-07-22 14:40:00|2157.23|2157.23|2157.49|2157.49|2158.48|2158.48|2156.61|2156.61|0
1626965100000|2021-07-22 14:45:00|2157.4|2157.4|2158.27|2158.27|2158.29|2158.29|2156.41|2156.41|0
1626965400000|2021-07-22 14:50:00|2158.37|2158.37|2158.51|2158.51|2159.45|2159.45|2158.22|2158.22|0
1626965700000|2021-07-22 14:55:00|2158.48|2158.48|2156.08|2156.08|2158.49|2158.49|2156.08|2156.08|0
1626966000000|2021-07-22 15:00:00|2155.99|2155.99|2155.93|2155.93|2156.28|2156.28|2155.31|2155.31|0
1626966300000|2021-07-22 15:05:00|2155.84|2155.84|2156.62|2156.62|2156.62|2156.62|2155.09|2155.09|0
1626966600000|2021-07-22 15:10:00|2156.71|2156.71|2158.68|2158.68|2158.8|2158.8|2156.51|2156.51|0
1626966900000|2021-07-22 15:15:00|2158.71|2158.71|2157.23|2157.23|2158.71|2158.71|2157.17|2157.17|0
1626967200000|2021-07-22 15:20:00|2157.05|2157.05|2157.22|2157.22|2157.67|2157.67|2156.73|2156.73|0
1626967500000|2021-07-22 15:25:00|2157.17|2157.17|2156.15|2156.15|2157.25|2157.25|2156.15|2156.15|0
1627024500000|2021-07-23 07:15:00|2168.01|2168.01|2168.45|2168.45|2169.05|2169.05|2167.32|2167.32|0
1627024800000|2021-07-23 07:20:00|2168.43|2168.43|2162.78|2162.78|2168.45|2168.45|2162.63|2162.63|0
1627025100000|2021-07-23 07:25:00|2162.89|2162.89|2166.95|2166.95|2166.95|2166.95|2162.71|2162.71|0
1627025400000|2021-07-23 07:30:00|2167.36|2167.36|2166.51|2166.51|2168.71|2168.71|2165.7|2165.7|0
1627025700000|2021-07-23 07:35:00|2166.43|2166.43|2166.86|2166.86|2167.95|2167.95|2166.32|2166.32|0
1627026000000|2021-07-23 07:40:00|2166.95|2166.95|2168.7|2168.7|2168.93|2168.93|2166.43|2166.43|0
1627026300000|2021-07-23 07:45:00|2168.81|2168.81|2171.33|2171.33|2171.33|2171.33|2168.81|2168.81|0
1627026600000|2021-07-23 07:50:00|2171.16|2171.16|2174.24|2174.24|2174.64|2174.64|2171.16|2171.16|0
1627026900000|2021-07-23 07:55:00|2174.06|2174.06|2172.89|2172.89|2174.14|2174.14|2172.42|2172.42|0
1627027200000|2021-07-23 08:00:00|2172.94|2172.94|2173.27|2173.27|2173.97|2173.97|2172.1|2172.1|0
1627027500000|2021-07-23 08:05:00|2173.17|2173.17|2172.66|2172.66|2173.43|2173.43|2172.45|2172.45|0
1627027800000|2021-07-23 08:10:00|2172.57|2172.57|2171.86|2171.86|2172.57|2172.57|2171.01|2171.01|0
1627028100000|2021-07-23 08:15:00|2171.75|2171.75|2172.33|2172.33|2172.87|2172.87|2171.75|2171.75|0
1627028400000|2021-07-23 08:20:00|2172.17|2172.17|2170.74|2170.74|2172.17|2172.17|2169.57|2169.57|0
1627028700000|2021-07-23 08:25:00|2170.82|2170.82|2169.81|2169.81|2171.11|2171.11|2169.54|2169.54|0
1627029000000|2021-07-23 08:30:00|2169.9|2169.9|2171.99|2171.99|2172.36|2172.36|2169.9|2169.9|0
1627029300000|2021-07-23 08:35:00|2171.89|2171.89|2173.36|2173.36|2173.91|2173.91|2171.74|2171.74|0
1627029600000|2021-07-23 08:40:00|2173.32|2173.32|2173.2|2173.2|2173.61|2173.61|2173.17|2173.17|0
1627029900000|2021-07-23 08:45:00|2173.12|2173.12|2173.33|2173.33|2173.54|2173.54|2172.62|2172.62|0
1627030200000|2021-07-23 08:50:00|2173.23|2173.23|2171.61|2171.61|2173.23|2173.23|2171.47|2171.47|0
1627030500000|2021-07-23 08:55:00|2171.55|2171.55|2172.25|2172.25|2172.25|2172.25|2170.88|2170.88|0
1627030800000|2021-07-23 09:00:00|2172.35|2172.35|2173.93|2173.93|2173.93|2173.93|2172.08|2172.08|0
1627031100000|2021-07-23 09:05:00|2173.98|2173.98|2175.64|2175.64|2175.64|2175.64|2173.71|2173.71|0
1627031400000|2021-07-23 09:10:00|2175.71|2175.71|2174.35|2174.35|2176.21|2176.21|2174.35|2174.35|0
1627031700000|2021-07-23 09:15:00|2174.14|2174.14|2177.51|2177.51|2177.89|2177.89|2174.14|2174.14|0
1627032000000|2021-07-23 09:20:00|2177.45|2177.45|2177.82|2177.82|2177.92|2177.92|2177.45|2177.45|0
1627032300000|2021-07-23 09:25:00|2177.84|2177.84|2177.21|2177.21|2178.19|2178.19|2177.21|2177.21|0
1627032600000|2021-07-23 09:30:00|2177.47|2177.47|2176.72|2176.72|2177.56|2177.56|2176.67|2176.67|0
1627032900000|2021-07-23 09:35:00|2176.46|2176.46|2177.66|2177.66|2178.21|2178.21|2176.46|2176.46|0
1627033200000|2021-07-23 09:40:00|2177.57|2177.57|2176.12|2176.12|2178.61|2178.61|2176.03|2176.03|0
1627033500000|2021-07-23 09:45:00|2175.95|2175.95|2175.75|2175.75|2175.95|2175.95|2175|2175|0
1627033800000|2021-07-23 09:50:00|2175.57|2175.57|2173.92|2173.92|2175.57|2175.57|2173.76|2173.76|0
1627034100000|2021-07-23 09:55:00|2173.9|2173.9|2171.36|2171.36|2173.9|2173.9|2170.99|2170.99|0
1627034400000|2021-07-23 10:00:00|2171.46|2171.46|2174.86|2174.86|2174.86|2174.86|2171.46|2171.46|0
1627034700000|2021-07-23 10:05:00|2174.88|2174.88|2172.19|2172.19|2174.88|2174.88|2172.07|2172.07|0
1627035000000|2021-07-23 10:10:00|2172.08|2172.08|2172.1|2172.1|2172.19|2172.19|2170.77|2170.77|0
1627035300000|2021-07-23 10:15:00|2172.01|2172.01|2172.48|2172.48|2172.59|2172.59|2171.69|2171.69|0
1627035600000|2021-07-23 10:20:00|2172.54|2172.54|2173.26|2173.26|2173.27|2173.27|2172.15|2172.15|0
1627035900000|2021-07-23 10:25:00|2173.16|2173.16|2172.48|2172.48|2173.46|2173.46|2172.21|2172.21|0
1627036200000|2021-07-23 10:30:00|2172.43|2172.43|2171.68|2171.68|2172.56|2172.56|2170.89|2170.89|0
1627036500000|2021-07-23 10:35:00|2171.66|2171.66|2170.46|2170.46|2171.66|2171.66|2170.26|2170.26|0
1627036800000|2021-07-23 10:40:00|2170.55|2170.55|2170.85|2170.85|2171.04|2171.04|2170.19|2170.19|0
1627037100000|2021-07-23 10:45:00|2170.76|2170.76|2169.9|2169.9|2170.76|2170.76|2169.9|2169.9|0
1627037400000|2021-07-23 10:50:00|2169.94|2169.94|2170.41|2170.41|2170.43|2170.43|2169.62|2169.62|0
1627037700000|2021-07-23 10:55:00|2170.5|2170.5|2171.92|2171.92|2172.09|2172.09|2170.24|2170.24|0
1627038000000|2021-07-23 11:00:00|2171.83|2171.83|2171.89|2171.89|2172.13|2172.13|2169.49|2169.49|0
1627038300000|2021-07-23 11:05:00|2171.83|2171.83|2171.94|2171.94|2172.29|2172.29|2171.5|2171.5|0
1627038600000|2021-07-23 11:10:00|2171.85|2171.85|2171.95|2171.95|2172.05|2172.05|2171.42|2171.42|0
1627038900000|2021-07-23 11:15:00|2171.85|2171.85|2172.36|2172.36|2172.46|2172.46|2170.71|2170.71|0
1627039200000|2021-07-23 11:20:00|2172.53|2172.53|2172.45|2172.45|2172.98|2172.98|2172.17|2172.17|0
1627039500000|2021-07-23 11:25:00|2172.51|2172.51|2173.61|2173.61|2173.61|2173.61|2172.3|2172.3|0
1627039800000|2021-07-23 11:30:00|2173.66|2173.66|2173.7|2173.7|2174.29|2174.29|2173.66|2173.66|0
1627040100000|2021-07-23 11:35:00|2173.8|2173.8|2174.54|2174.54|2174.84|2174.84|2173.49|2173.49|0
1627040400000|2021-07-23 11:40:00|2174.62|2174.62|2174.54|2174.54|2175.07|2175.07|2174.28|2174.28|0
1627040700000|2021-07-23 11:45:00|2174.71|2174.71|2173.96|2173.96|2174.71|2174.71|2173.19|2173.19|0
1627041000000|2021-07-23 11:50:00|2174.07|2174.07|2175.93|2175.93|2176.02|2176.02|2174.07|2174.07|0
1627041300000|2021-07-23 11:55:00|2176.01|2176.01|2176.3|2176.3|2176.71|2176.71|2175.62|2175.62|0
1627041600000|2021-07-23 12:00:00|2176.37|2176.37|2176.6|2176.6|2177.48|2177.48|2176.3|2176.3|0
1627041900000|2021-07-23 12:05:00|2176.57|2176.57|2175.65|2175.65|2176.57|2176.57|2175.31|2175.31|0
1627042200000|2021-07-23 12:10:00|2175.49|2175.49|2174.01|2174.01|2175.49|2175.49|2173.77|2173.77|0
1627042500000|2021-07-23 12:15:00|2173.92|2173.92|2173.81|2173.81|2173.92|2173.92|2172.96|2172.96|0
1627042800000|2021-07-23 12:20:00|2173.64|2173.64|2172.36|2172.36|2174.14|2174.14|2172.36|2172.36|0
1627043100000|2021-07-23 12:25:00|2172.4|2172.4|2173.38|2173.38|2173.38|2173.38|2172.22|2172.22|0
1627043400000|2021-07-23 12:30:00|2173.4|2173.4|2172.51|2172.51|2173.55|2173.55|2172.51|2172.51|0
1627043700000|2021-07-23 12:35:00|2172.44|2172.44|2171.94|2171.94|2172.8|2172.8|2171.74|2171.74|0
1627044000000|2021-07-23 12:40:00|2171.88|2171.88|2172.22|2172.22|2172.22|2172.22|2171.56|2171.56|0
1627044300000|2021-07-23 12:45:00|2172.24|2172.24|2171.63|2171.63|2172.24|2172.24|2171.28|2171.28|0
1627044600000|2021-07-23 12:50:00|2171.81|2171.81|2172.48|2172.48|2172.58|2172.58|2171.68|2171.68|0
1627044900000|2021-07-23 12:55:00|2172.53|2172.53|2173.68|2173.68|2173.85|2173.85|2172.27|2172.27|0
1627045200000|2021-07-23 13:00:00|2173.42|2173.42|2173.03|2173.03|2173.42|2173.42|2171.71|2171.71|0
1627045500000|2021-07-23 13:05:00|2173.11|2173.11|2172.75|2172.75|2173.36|2173.36|2172.53|2172.53|0
1627045800000|2021-07-23 13:10:00|2172.78|2172.78|2174.53|2174.53|2174.54|2174.54|2172.78|2172.78|0
1627046100000|2021-07-23 13:15:00|2174.62|2174.62|2174.73|2174.73|2175.34|2175.34|2173.97|2173.97|0
1627046400000|2021-07-23 13:20:00|2174.64|2174.64|2175.51|2175.51|2175.89|2175.89|2174.54|2174.54|0
1627046700000|2021-07-23 13:25:00|2175.48|2175.48|2175.28|2175.28|2175.55|2175.55|2174.64|2174.64|0
1627047000000|2021-07-23 13:30:00|2175.32|2175.32|2172.17|2172.17|2176.32|2176.32|2172.17|2172.17|0
1627047300000|2021-07-23 13:35:00|2172.11|2172.11|2170.79|2170.79|2172.11|2172.11|2170.36|2170.36|0
1627047600000|2021-07-23 13:40:00|2170.73|2170.73|2171.94|2171.94|2172.62|2172.62|2170.73|2170.73|0
1627047900000|2021-07-23 13:45:00|2171.99|2171.99|2175.38|2175.38|2175.39|2175.39|2171.18|2171.18|0
1627048200000|2021-07-23 13:50:00|2175.42|2175.42|2177.09|2177.09|2178.66|2178.66|2175.42|2175.42|0
1627048500000|2021-07-23 13:55:00|2176.75|2176.75|2177.23|2177.23|2177.51|2177.51|2174.85|2174.85|0
1627048800000|2021-07-23 14:00:00|2177.28|2177.28|2177.59|2177.59|2178.14|2178.14|2176.59|2176.59|0
1627049100000|2021-07-23 14:05:00|2177.64|2177.64|2174.11|2174.11|2177.64|2177.64|2173.95|2173.95|0
1627049400000|2021-07-23 14:10:00|2174.2|2174.2|2175.56|2175.56|2175.82|2175.82|2174.14|2174.14|0
1627049700000|2021-07-23 14:15:00|2175.53|2175.53|2176.65|2176.65|2177|2177|2175.17|2175.17|0
1627050000000|2021-07-23 14:20:00|2176.74|2176.74|2174.95|2174.95|2176.74|2176.74|2174.56|2174.56|0
1627050300000|2021-07-23 14:25:00|2175.04|2175.04|2173.75|2173.75|2175.67|2175.67|2173.53|2173.53|0
1627050600000|2021-07-23 14:30:00|2173.8|2173.8|2174.45|2174.45|2175.51|2175.51|2173.55|2173.55|0
1627050900000|2021-07-23 14:35:00|2174.66|2174.66|2174.48|2174.48|2174.81|2174.81|2174.23|2174.23|0
1627051200000|2021-07-23 14:40:00|2174.58|2174.58|2175.05|2175.05|2175.23|2175.23|2173.82|2173.82|0
1627051500000|2021-07-23 14:45:00|2174.95|2174.95|2172.96|2172.96|2175.06|2175.06|2172.7|2172.7|0
1627051800000|2021-07-23 14:50:00|2172.94|2172.94|2174.97|2174.97|2174.97|2174.97|2172.89|2172.89|0
1627052100000|2021-07-23 14:55:00|2175.04|2175.04|2175.04|2175.04|2175.73|2175.73|2174.74|2174.74|0
1627052400000|2021-07-23 15:00:00|2175.15|2175.15|2177.26|2177.26|2177.69|2177.69|2174.67|2174.67|0
1627052700000|2021-07-23 15:05:00|2177.25|2177.25|2178.8|2178.8|2178.8|2178.8|2177.12|2177.12|0
1627053000000|2021-07-23 15:10:00|2178.85|2178.85|2179.04|2179.04|2179.25|2179.25|2177.78|2177.78|0
1627053300000|2021-07-23 15:15:00|2179.09|2179.09|2179.93|2179.93|2180.24|2180.24|2179.09|2179.09|0
1627053600000|2021-07-23 15:20:00|2179.89|2179.89|2179.35|2179.35|2180.19|2180.19|2179.29|2179.29|0
1627053900000|2021-07-23 15:25:00|2179.3|2179.3|2181.9|2181.9|2181.9|2181.9|2179|2179|0
1627283700000|2021-07-26 07:15:00|2172.85|2172.85|2179.83|2179.83|2179.83|2179.83|2172.85|2172.85|0
1627284000000|2021-07-26 07:20:00|2179.92|2179.92|2179.95|2179.95|2180.7|2180.7|2178.62|2178.62|0
1627284300000|2021-07-26 07:25:00|2180.03|2180.03|2184.41|2184.41|2184.91|2184.91|2180.03|2180.03|0
1627284600000|2021-07-26 07:30:00|2184.68|2184.68|2181.25|2181.25|2184.68|2184.68|2180.69|2180.69|0
1627284900000|2021-07-26 07:35:00|2181.77|2181.77|2179.31|2179.31|2182.1|2182.1|2179.2|2179.2|0
1627285200000|2021-07-26 07:40:00|2179.49|2179.49|2179.73|2179.73|2180.5|2180.5|2179.49|2179.49|0
1627285500000|2021-07-26 07:45:00|2179.63|2179.63|2179.65|2179.65|2179.96|2179.96|2178.73|2178.73|0
1627285800000|2021-07-26 07:50:00|2179.53|2179.53|2180.04|2180.04|2180.04|2180.04|2179.28|2179.28|0
1627286100000|2021-07-26 07:55:00|2179.93|2179.93|2180.42|2180.42|2180.42|2180.42|2178.8|2178.8|0
1627286400000|2021-07-26 08:00:00|2180.45|2180.45|2181.31|2181.31|2181.37|2181.37|2180.14|2180.14|0
1627286700000|2021-07-26 08:05:00|2180.86|2180.86|2179.2|2179.2|2180.86|2180.86|2179.2|2179.2|0
1627287000000|2021-07-26 08:10:00|2179.1|2179.1|2179.91|2179.91|2180.43|2180.43|2178.96|2178.96|0
1627287300000|2021-07-26 08:15:00|2179.82|2179.82|2180.54|2180.54|2180.81|2180.81|2179.71|2179.71|0
1627287600000|2021-07-26 08:20:00|2180.63|2180.63|2181.35|2181.35|2181.44|2181.44|2180.37|2180.37|0
1627287900000|2021-07-26 08:25:00|2181.44|2181.44|2181.94|2181.94|2181.94|2181.94|2180.94|2180.94|0
1627288200000|2021-07-26 08:30:00|2182.05|2182.05|2182.1|2182.1|2182.1|2182.1|2180.95|2180.95|0
1627288500000|2021-07-26 08:35:00|2182.15|2182.15|2182.65|2182.65|2182.9|2182.9|2181.79|2181.79|0
1627288800000|2021-07-26 08:40:00|2182.66|2182.66|2182.5|2182.5|2183.03|2183.03|2182.11|2182.11|0
1627289100000|2021-07-26 08:45:00|2182.57|2182.57|2182.09|2182.09|2183.21|2183.21|2181.96|2181.96|0
1627289400000|2021-07-26 08:50:00|2182.18|2182.18|2183.25|2183.25|2183.25|2183.25|2182.09|2182.09|0
1627289700000|2021-07-26 08:55:00|2183.34|2183.34|2182.09|2182.09|2183.78|2183.78|2182.09|2182.09|0
1627290000000|2021-07-26 09:00:00|2181.91|2181.91|2182.4|2182.4|2182.49|2182.49|2181.72|2181.72|0
1627290300000|2021-07-26 09:05:00|2182.5|2182.5|2179.92|2179.92|2182.5|2182.5|2179.55|2179.55|0
1627290600000|2021-07-26 09:10:00|2179.83|2179.83|2177.77|2177.77|2179.83|2179.83|2177.77|2177.77|0
1627290900000|2021-07-26 09:15:00|2177.56|2177.56|2177.72|2177.72|2178|2178|2177.13|2177.13|0
1627291200000|2021-07-26 09:20:00|2177.55|2177.55|2175.98|2175.98|2177.55|2177.55|2175.81|2175.81|0
1627291500000|2021-07-26 09:25:00|2176.03|2176.03|2177.41|2177.41|2177.43|2177.43|2175.99|2175.99|0
1627291800000|2021-07-26 09:30:00|2177.36|2177.36|2176.17|2176.17|2177.76|2177.76|2176.15|2176.15|0
1627292100000|2021-07-26 09:35:00|2176.43|2176.43|2174.05|2174.05|2176.43|2176.43|2173.44|2173.44|0
1627292400000|2021-07-26 09:40:00|2174.06|2174.06|2172.63|2172.63|2174.12|2174.12|2172.63|2172.63|0
1627292700000|2021-07-26 09:45:00|2172.49|2172.49|2173.87|2173.87|2173.98|2173.98|2172.22|2172.22|0
1627293000000|2021-07-26 09:50:00|2173.96|2173.96|2171.93|2171.93|2173.96|2173.96|2171.72|2171.72|0
1627293300000|2021-07-26 09:55:00|2172.01|2172.01|2172.17|2172.17|2173.31|2173.31|2172.01|2172.01|0
1627293600000|2021-07-26 10:00:00|2172.23|2172.23|2172.04|2172.04|2172.38|2172.38|2171.55|2171.55|0
1627293900000|2021-07-26 10:05:00|2172.16|2172.16|2173.76|2173.76|2174.22|2174.22|2172.16|2172.16|0
1627294200000|2021-07-26 10:10:00|2173.78|2173.78|2173.36|2173.36|2173.9|2173.9|2173.14|2173.14|0
1627294500000|2021-07-26 10:15:00|2173.1|2173.1|2175.52|2175.52|2175.57|2175.57|2173.1|2173.1|0
1627294800000|2021-07-26 10:20:00|2175.58|2175.58|2176.23|2176.23|2176.23|2176.23|2175.17|2175.17|0
1627295100000|2021-07-26 10:25:00|2176.02|2176.02|2175.26|2175.26|2176.56|2176.56|2175.26|2175.26|0
1627295400000|2021-07-26 10:30:00|2175.31|2175.31|2175.58|2175.58|2175.65|2175.65|2174.84|2174.84|0
1627295700000|2021-07-26 10:35:00|2175.64|2175.64|2174.92|2174.92|2175.73|2175.73|2174.75|2174.75|0
1627296000000|2021-07-26 10:40:00|2174.75|2174.75|2174.88|2174.88|2175.02|2175.02|2173.85|2173.85|0
1627296300000|2021-07-26 10:45:00|2174.83|2174.83|2173.44|2173.44|2174.88|2174.88|2172.84|2172.84|0
1627296600000|2021-07-26 10:50:00|2173.65|2173.65|2174.26|2174.26|2174.36|2174.36|2173.1|2173.1|0
1627296900000|2021-07-26 10:55:00|2174.09|2174.09|2173.34|2173.34|2174.63|2174.63|2173.19|2173.19|0
1627297200000|2021-07-26 11:00:00|2173.3|2173.3|2173.91|2173.91|2173.91|2173.91|2173.24|2173.24|0
1627297500000|2021-07-26 11:05:00|2173.86|2173.86|2173.64|2173.64|2174.28|2174.28|2173.64|2173.64|0
1627297800000|2021-07-26 11:10:00|2173.59|2173.59|2173.54|2173.54|2173.61|2173.61|2173.12|2173.12|0
1627298100000|2021-07-26 11:15:00|2173.62|2173.62|2175.26|2175.26|2175.31|2175.31|2173.62|2173.62|0
1627298400000|2021-07-26 11:20:00|2175.22|2175.22|2175.21|2175.21|2175.22|2175.22|2174.94|2174.94|0
1627298700000|2021-07-26 11:25:00|2175.17|2175.17|2174.14|2174.14|2175.43|2175.43|2174.14|2174.14|0
1627299000000|2021-07-26 11:30:00|2174.1|2174.1|2174.55|2174.55|2174.55|2174.55|2174.1|2174.1|0
1627299300000|2021-07-26 11:35:00|2174.29|2174.29|2174.79|2174.79|2174.86|2174.86|2173.91|2173.91|0
1627299600000|2021-07-26 11:40:00|2174.89|2174.89|2174.99|2174.99|2175.07|2175.07|2174.68|2174.68|0
1627299900000|2021-07-26 11:45:00|2175.06|2175.06|2175.91|2175.91|2175.91|2175.91|2174.76|2174.76|0
1627300200000|2021-07-26 11:50:00|2175.97|2175.97|2175.23|2175.23|2176.07|2176.07|2174.29|2174.29|0
1627300500000|2021-07-26 11:55:00|2175.15|2175.15|2175.55|2175.55|2175.65|2175.65|2175.11|2175.11|0
1627300800000|2021-07-26 12:00:00|2175.59|2175.59|2173.19|2173.19|2175.66|2175.66|2173.19|2173.19|0
1627301100000|2021-07-26 12:05:00|2173.17|2173.17|2173.12|2173.12|2173.17|2173.17|2172.4|2172.4|0
1627301400000|2021-07-26 12:10:00|2173.21|2173.21|2173.04|2173.04|2173.21|2173.21|2172.71|2172.71|0
1627301700000|2021-07-26 12:15:00|2173.09|2173.09|2172.3|2172.3|2173.19|2173.19|2172.3|2172.3|0
1627302000000|2021-07-26 12:20:00|2172.4|2172.4|2173.01|2173.01|2173.23|2173.23|2172.29|2172.29|0
1627302300000|2021-07-26 12:25:00|2172.98|2172.98|2172.64|2172.64|2173.14|2173.14|2172.64|2172.64|0
1627302600000|2021-07-26 12:30:00|2172.73|2172.73|2173.74|2173.74|2173.74|2173.74|2172.39|2172.39|0
1627302900000|2021-07-26 12:35:00|2173.83|2173.83|2174.03|2174.03|2174.92|2174.92|2173.2|2173.2|0
1627303200000|2021-07-26 12:40:00|2173.93|2173.93|2172.61|2172.61|2174.04|2174.04|2172.57|2172.57|0
1627303500000|2021-07-26 12:45:00|2172.56|2172.56|2173.64|2173.64|2174.17|2174.17|2172.46|2172.46|0
1627303800000|2021-07-26 12:50:00|2173.59|2173.59|2172.57|2172.57|2173.59|2173.59|2172.57|2172.57|0
1627304100000|2021-07-26 12:55:00|2172.65|2172.65|2174.3|2174.3|2174.34|2174.34|2172.54|2172.54|0
1627304400000|2021-07-26 13:00:00|2174.19|2174.19|2173.62|2173.62|2174.19|2174.19|2173.49|2173.49|0
1627304700000|2021-07-26 13:05:00|2173.53|2173.53|2174.2|2174.2|2174.29|2174.29|2173.37|2173.37|0
1627305000000|2021-07-26 13:10:00|2174.26|2174.26|2174.79|2174.79|2174.95|2174.95|2174.23|2174.23|0
1627305300000|2021-07-26 13:15:00|2174.73|2174.73|2175.5|2175.5|2175.83|2175.83|2174.71|2174.71|0
1627305600000|2021-07-26 13:20:00|2175.53|2175.53|2175.59|2175.59|2176.06|2176.06|2175.45|2175.45|0
1627305900000|2021-07-26 13:25:00|2175.74|2175.74|2175.28|2175.28|2175.9|2175.9|2174.67|2174.67|0
1627306200000|2021-07-26 13:30:00|2175.39|2175.39|2170.32|2170.32|2175.39|2175.39|2169.31|2169.31|0
1627306500000|2021-07-26 13:35:00|2170.26|2170.26|2169.09|2169.09|2171.39|2171.39|2168.76|2168.76|0
1627306800000|2021-07-26 13:40:00|2169.24|2169.24|2171.73|2171.73|2171.73|2171.73|2169.09|2169.09|0
1627307100000|2021-07-26 13:45:00|2171.91|2171.91|2171.57|2171.57|2172.4|2172.4|2171.19|2171.19|0
1627307400000|2021-07-26 13:50:00|2171.62|2171.62|2170.01|2170.01|2172.49|2172.49|2169.77|2169.77|0
1627307700000|2021-07-26 13:55:00|2169.95|2169.95|2171.31|2171.31|2171.98|2171.98|2169.39|2169.39|0
1627308000000|2021-07-26 14:00:00|2171.36|2171.36|2171.09|2171.09|2171.75|2171.75|2169.66|2169.66|0
1627308300000|2021-07-26 14:05:00|2171.04|2171.04|2170.74|2170.74|2171.16|2171.16|2169.14|2169.14|0
1627308600000|2021-07-26 14:10:00|2170.8|2170.8|2171.76|2171.76|2172.13|2172.13|2170.71|2170.71|0
1627308900000|2021-07-26 14:15:00|2171.81|2171.81|2170.32|2170.32|2172.06|2172.06|2170.32|2170.32|0
1627309200000|2021-07-26 14:20:00|2170.38|2170.38|2169.73|2169.73|2170.38|2170.38|2168.7|2168.7|0
1627309500000|2021-07-26 14:25:00|2169.82|2169.82|2169.36|2169.36|2170.02|2170.02|2168.94|2168.94|0
1627309800000|2021-07-26 14:30:00|2168.93|2168.93|2170.39|2170.39|2170.39|2170.39|2168.45|2168.45|0
1627310100000|2021-07-26 14:35:00|2170.34|2170.34|2170.95|2170.95|2170.99|2170.99|2169.46|2169.46|0
1627310400000|2021-07-26 14:40:00|2171.08|2171.08|2169.41|2169.41|2171.29|2171.29|2169.41|2169.41|0
1627310700000|2021-07-26 14:45:00|2169.39|2169.39|2168.02|2168.02|2169.52|2169.52|2167.99|2167.99|0
1627311000000|2021-07-26 14:50:00|2167.91|2167.91|2167.21|2167.21|2167.91|2167.91|2166.96|2166.96|0
1627311300000|2021-07-26 14:55:00|2167.15|2167.15|2166.74|2166.74|2167.15|2167.15|2166.59|2166.59|0
1627311600000|2021-07-26 15:00:00|2166.69|2166.69|2165.96|2165.96|2166.76|2166.76|2165.68|2165.68|0
1627311900000|2021-07-26 15:05:00|2165.97|2165.97|2165.18|2165.18|2166.09|2166.09|2164.85|2164.85|0
1627312200000|2021-07-26 15:10:00|2165.26|2165.26|2166.28|2166.28|2166.28|2166.28|2165.26|2165.26|0
1627312500000|2021-07-26 15:15:00|2166.33|2166.33|2165.84|2165.84|2166.5|2166.5|2165.72|2165.72|0
1627312800000|2021-07-26 15:20:00|2165.75|2165.75|2164.74|2164.74|2165.83|2165.83|2164.69|2164.69|0
1627313100000|2021-07-26 15:25:00|2164.8|2164.8|2165.96|2165.96|2166|2166|2164.56|2164.56|0
1627370100000|2021-07-27 07:15:00|2163.2|2163.2|2160.44|2160.44|2163.7|2163.7|2158.17|2158.17|0
1627370400000|2021-07-27 07:20:00|2160.53|2160.53|2157.1|2157.1|2161.19|2161.19|2156.7|2156.7|0
1627370700000|2021-07-27 07:25:00|2157.01|2157.01|2159.04|2159.04|2159.99|2159.99|2156.55|2156.55|0
1627371000000|2021-07-27 07:30:00|2158.94|2158.94|2158.67|2158.67|2158.94|2158.94|2155.12|2155.12|0
1627371300000|2021-07-27 07:35:00|2158.61|2158.61|2156.92|2156.92|2159.29|2159.29|2155.88|2155.88|0
1627371600000|2021-07-27 07:40:00|2156.99|2156.99|2155.15|2155.15|2157.07|2157.07|2154.43|2154.43|0
1627371900000|2021-07-27 07:45:00|2155.2|2155.2|2155.13|2155.13|2156.51|2156.51|2154.04|2154.04|0
1627372200000|2021-07-27 07:50:00|2155.11|2155.11|2157.86|2157.86|2157.96|2157.96|2154.88|2154.88|0
1627372500000|2021-07-27 07:55:00|2158.06|2158.06|2160.48|2160.48|2161.23|2161.23|2158.06|2158.06|0
1627372800000|2021-07-27 08:00:00|2160.5|2160.5|2160.07|2160.07|2162.85|2162.85|2160.07|2160.07|0
1627373100000|2021-07-27 08:05:00|2159.96|2159.96|2161.25|2161.25|2161.25|2161.25|2159.45|2159.45|0
1627373400000|2021-07-27 08:10:00|2161.38|2161.38|2160.57|2160.57|2162.6|2162.6|2160.46|2160.46|0
1627373700000|2021-07-27 08:15:00|2160.83|2160.83|2163.25|2163.25|2164.93|2164.93|2160.83|2160.83|0
1627374000000|2021-07-27 08:20:00|2163.19|2163.19|2162|2162|2163.19|2163.19|2160.28|2160.28|0
1627374300000|2021-07-27 08:25:00|2161.86|2161.86|2157.96|2157.96|2161.86|2161.86|2157.96|2157.96|0
1627374600000|2021-07-27 08:30:00|2158.05|2158.05|2158.14|2158.14|2158.37|2158.37|2155.9|2155.9|0
1627374900000|2021-07-27 08:35:00|2158.19|2158.19|2159.94|2159.94|2159.94|2159.94|2157.17|2157.17|0
1627375200000|2021-07-27 08:40:00|2159.97|2159.97|2160.58|2160.58|2161.54|2161.54|2159.67|2159.67|0
1627375500000|2021-07-27 08:45:00|2160.62|2160.62|2160.14|2160.14|2160.75|2160.75|2160.03|2160.03|0
1627375800000|2021-07-27 08:50:00|2160.1|2160.1|2158.96|2158.96|2160.17|2160.17|2158.47|2158.47|0
1627376100000|2021-07-27 08:55:00|2159.22|2159.22|2161|2161|2161.47|2161.47|2159.18|2159.18|0
1627376400000|2021-07-27 09:00:00|2161.05|2161.05|2156.79|2156.79|2161.05|2161.05|2156.67|2156.67|0
1627376700000|2021-07-27 09:05:00|2156.7|2156.7|2159.32|2159.32|2159.32|2159.32|2155.9|2155.9|0
1627377000000|2021-07-27 09:10:00|2159.99|2159.99|2160.27|2160.27|2160.35|2160.35|2159.2|2159.2|0
1627377300000|2021-07-27 09:15:00|2160.31|2160.31|2160.6|2160.6|2161.4|2161.4|2160.31|2160.31|0
1627377600000|2021-07-27 09:20:00|2160.65|2160.65|2161.29|2161.29|2161.29|2161.29|2160.3|2160.3|0
1627377900000|2021-07-27 09:25:00|2161.4|2161.4|2164.2|2164.2|2164.2|2164.2|2161.23|2161.23|0
1627378200000|2021-07-27 09:30:00|2164.26|2164.26|2169.71|2169.71|2169.97|2169.97|2164.26|2164.26|0
1627378500000|2021-07-27 09:35:00|2169.82|2169.82|2171.66|2171.66|2171.66|2171.66|2169.76|2169.76|0
1627378800000|2021-07-27 09:40:00|2171.76|2171.76|2173.34|2173.34|2173.73|2173.73|2171.59|2171.59|0
1627379100000|2021-07-27 09:45:00|2173.52|2173.52|2174.16|2174.16|2174.77|2174.77|2173.19|2173.19|0
1627379400000|2021-07-27 09:50:00|2173.99|2173.99|2170.96|2170.96|2174.05|2174.05|2170.74|2170.74|0
1627379700000|2021-07-27 09:55:00|2170.84|2170.84|2170.01|2170.01|2170.84|2170.84|2168.94|2168.94|0
1627380000000|2021-07-27 10:00:00|2170.02|2170.02|2172.65|2172.65|2172.67|2172.67|2169.07|2169.07|0
1627380300000|2021-07-27 10:05:00|2172.7|2172.7|2171.14|2171.14|2172.7|2172.7|2171.14|2171.14|0
1627380600000|2021-07-27 10:10:00|2171.16|2171.16|2168.85|2168.85|2171.21|2171.21|2168.42|2168.42|0
1627380900000|2021-07-27 10:15:00|2168.8|2168.8|2167.54|2167.54|2169.7|2169.7|2167.54|2167.54|0
1627381200000|2021-07-27 10:20:00|2167.58|2167.58|2169.66|2169.66|2169.71|2169.71|2167.58|2167.58|0
1627381500000|2021-07-27 10:25:00|2169.71|2169.71|2169.15|2169.15|2169.71|2169.71|2168.4|2168.4|0
1627381800000|2021-07-27 10:30:00|2169.19|2169.19|2167.21|2167.21|2169.37|2169.37|2167.16|2167.16|0
1627382100000|2021-07-27 10:35:00|2167.28|2167.28|2169.57|2169.57|2169.57|2169.57|2167.28|2167.28|0
1627382400000|2021-07-27 10:40:00|2170.26|2170.26|2169.96|2169.96|2170.37|2170.37|2169.77|2169.77|0
1627382700000|2021-07-27 10:45:00|2170.11|2170.11|2170.78|2170.78|2170.78|2170.78|2169.8|2169.8|0
1627383000000|2021-07-27 10:50:00|2170.96|2170.96|2169.8|2169.8|2171.46|2171.46|2169.62|2169.62|0
1627383300000|2021-07-27 10:55:00|2169.7|2169.7|2171.09|2171.09|2171.23|2171.23|2169.53|2169.53|0
1627383600000|2021-07-27 11:00:00|2170.99|2170.99|2171.92|2171.92|2171.92|2171.92|2170.68|2170.68|0
1627383900000|2021-07-27 11:05:00|2171.75|2171.75|2174.03|2174.03|2174.32|2174.32|2171.75|2171.75|0
1627384200000|2021-07-27 11:10:00|2173.77|2173.77|2174.43|2174.43|2175.16|2175.16|2173.74|2173.74|0
1627384500000|2021-07-27 11:15:00|2174.6|2174.6|2175.95|2175.95|2176.03|2176.03|2174.6|2174.6|0
1627384800000|2021-07-27 11:20:00|2176.01|2176.01|2177.26|2177.26|2177.36|2177.36|2175.95|2175.95|0
1627385100000|2021-07-27 11:25:00|2177.15|2177.15|2177.15|2177.15|2177.23|2177.23|2176.45|2176.45|0
1627385400000|2021-07-27 11:30:00|2177.26|2177.26|2177.73|2177.73|2177.73|2177.73|2175.5|2175.5|0
1627385700000|2021-07-27 11:35:00|2177.84|2177.84|2179.14|2179.14|2179.41|2179.41|2177.66|2177.66|0
1627386000000|2021-07-27 11:40:00|2178.88|2178.88|2178.2|2178.2|2178.88|2178.88|2177.53|2177.53|0
1627386300000|2021-07-27 11:45:00|2178.16|2178.16|2177.78|2177.78|2178.27|2178.27|2177.49|2177.49|0
1627386600000|2021-07-27 11:50:00|2177|2177|2177.29|2177.29|2177.4|2177.4|2175.78|2175.78|0
1627386900000|2021-07-27 11:55:00|2177.7|2177.7|2179.8|2179.8|2179.86|2179.86|2177.7|2177.7|0
1627387200000|2021-07-27 12:00:00|2179.85|2179.85|2179.48|2179.48|2180.01|2180.01|2178.75|2178.75|0
1627387500000|2021-07-27 12:05:00|2179.57|2179.57|2180.66|2180.66|2180.72|2180.72|2179.25|2179.25|0
1627387800000|2021-07-27 12:10:00|2180.69|2180.69|2178.06|2178.06|2180.79|2180.79|2177.88|2177.88|0
1627388100000|2021-07-27 12:15:00|2178.08|2178.08|2178.2|2178.2|2178.71|2178.71|2177.77|2177.77|0
1627388400000|2021-07-27 12:20:00|2178.14|2178.14|2176.56|2176.56|2178.14|2178.14|2176.36|2176.36|0
1627388700000|2021-07-27 12:25:00|2176.71|2176.71|2176.02|2176.02|2176.83|2176.83|2175.85|2175.85|0
1627389000000|2021-07-27 12:30:00|2176.11|2176.11|2174.39|2174.39|2176.11|2176.11|2173.9|2173.9|0
1627389300000|2021-07-27 12:35:00|2174.32|2174.32|2176.12|2176.12|2176.12|2176.12|2174.2|2174.2|0
1627389600000|2021-07-27 12:40:00|2176.21|2176.21|2176.36|2176.36|2177.15|2177.15|2175.91|2175.91|0
1627389900000|2021-07-27 12:45:00|2176.34|2176.34|2177.88|2177.88|2177.88|2177.88|2176.28|2176.28|0
1627390200000|2021-07-27 12:50:00|2177.92|2177.92|2176.83|2176.83|2177.92|2177.92|2176.38|2176.38|0
1627390500000|2021-07-27 12:55:00|2176.88|2176.88|2174.38|2174.38|2176.88|2176.88|2174.16|2174.16|0
1627390800000|2021-07-27 13:00:00|2174.31|2174.31|2176.73|2176.73|2176.9|2176.9|2174.31|2174.31|0
1627391100000|2021-07-27 13:05:00|2176.94|2176.94|2177.74|2177.74|2177.96|2177.96|2176.49|2176.49|0
1627391400000|2021-07-27 13:10:00|2177.86|2177.86|2178.41|2178.41|2178.41|2178.41|2176.49|2176.49|0
1627391700000|2021-07-27 13:15:00|2178.36|2178.36|2178.59|2178.59|2179.18|2179.18|2178.33|2178.33|0
1627392000000|2021-07-27 13:20:00|2178.61|2178.61|2180.74|2180.74|2180.95|2180.95|2178.47|2178.47|0
1627392300000|2021-07-27 13:25:00|2181.52|2181.52|2181.13|2181.13|2181.72|2181.72|2180.23|2180.23|0
1627392600000|2021-07-27 13:30:00|2180.92|2180.92|2178.53|2178.53|2182.37|2182.37|2178.53|2178.53|0
1627392900000|2021-07-27 13:35:00|2178.47|2178.47|2185.4|2185.4|2185.4|2185.4|2177.25|2177.25|0
1627393200000|2021-07-27 13:40:00|2185.31|2185.31|2182.3|2182.3|2185.34|2185.34|2182.03|2182.03|0
1627393500000|2021-07-27 13:45:00|2182.35|2182.35|2181.69|2181.69|2183.07|2183.07|2181.69|2181.69|0
1627393800000|2021-07-27 13:50:00|2181.73|2181.73|2179.16|2179.16|2181.73|2181.73|2179.16|2179.16|0
1627394100000|2021-07-27 13:55:00|2179.25|2179.25|2180.18|2180.18|2180.54|2180.54|2177.54|2177.54|0
1627394400000|2021-07-27 14:00:00|2180.33|2180.33|2181.49|2181.49|2182.28|2182.28|2180.07|2180.07|0
1627394700000|2021-07-27 14:05:00|2181.92|2181.92|2179.3|2179.3|2182.25|2182.25|2179.27|2179.27|0
1627395000000|2021-07-27 14:10:00|2179.04|2179.04|2179.37|2179.37|2179.7|2179.7|2177.22|2177.22|0
1627395300000|2021-07-27 14:15:00|2179.33|2179.33|2177|2177|2179.84|2179.84|2176.92|2176.92|0
1627395600000|2021-07-27 14:20:00|2176.76|2176.76|2177.57|2177.57|2178.09|2178.09|2175.18|2175.18|0
1627395900000|2021-07-27 14:25:00|2177.46|2177.46|2174.89|2174.89|2177.75|2177.75|2174.89|2174.89|0
1627396200000|2021-07-27 14:30:00|2174.84|2174.84|2173|2173|2175.11|2175.11|2171.06|2171.06|0
1627396500000|2021-07-27 14:35:00|2172.91|2172.91|2172.22|2172.22|2173.9|2173.9|2172.22|2172.22|0
1627396800000|2021-07-27 14:40:00|2171.96|2171.96|2170.94|2170.94|2172.17|2172.17|2170.7|2170.7|0
1627397100000|2021-07-27 14:45:00|2170.77|2170.77|2171.68|2171.68|2172.68|2172.68|2170.77|2170.77|0
1627397400000|2021-07-27 14:50:00|2171.51|2171.51|2167.78|2167.78|2171.51|2171.51|2167.78|2167.78|0
1627397700000|2021-07-27 14:55:00|2167.75|2167.75|2169.05|2169.05|2169.06|2169.06|2167.59|2167.59|0
1627398000000|2021-07-27 15:00:00|2168.96|2168.96|2169.01|2169.01|2170.67|2170.67|2168.7|2168.7|0
1627398300000|2021-07-27 15:05:00|2168.98|2168.98|2170.12|2170.12|2171.42|2171.42|2168.98|2168.98|0
1627398600000|2021-07-27 15:10:00|2170.01|2170.01|2170.81|2170.81|2171.01|2171.01|2169.05|2169.05|0
1627398900000|2021-07-27 15:15:00|2170.87|2170.87|2170.24|2170.24|2172.26|2172.26|2170.03|2170.03|0
1627399200000|2021-07-27 15:20:00|2170.07|2170.07|2170.92|2170.92|2171.01|2171.01|2169.41|2169.41|0
1627399500000|2021-07-27 15:25:00|2171.02|2171.02|2171.79|2171.79|2172.26|2172.26|2170.27|2170.27|0
1627456500000|2021-07-28 07:15:00|2182.2|2182.2|2185.81|2185.81|2185.99|2185.99|2181.02|2181.02|0
1627456800000|2021-07-28 07:20:00|2185.78|2185.78|2187.31|2187.31|2187.48|2187.48|2182.22|2182.22|0
1627457100000|2021-07-28 07:25:00|2187.42|2187.42|2188.79|2188.79|2189.63|2189.63|2187.32|2187.32|0
1627457400000|2021-07-28 07:30:00|2188.7|2188.7|2185.91|2185.91|2188.7|2188.7|2184.51|2184.51|0
1627457700000|2021-07-28 07:35:00|2186.09|2186.09|2186.22|2186.22|2186.54|2186.54|2185.28|2185.28|0
1627458000000|2021-07-28 07:40:00|2186.04|2186.04|2184.38|2184.38|2186.04|2186.04|2183.32|2183.32|0
1627458300000|2021-07-28 07:45:00|2184.6|2184.6|2187.12|2187.12|2187.72|2187.72|2183.39|2183.39|0
1627458600000|2021-07-28 07:50:00|2187.09|2187.09|2187.76|2187.76|2188.48|2188.48|2186.72|2186.72|0
1627458900000|2021-07-28 07:55:00|2187.59|2187.59|2184.34|2184.34|2187.59|2187.59|2184.34|2184.34|0
1627459200000|2021-07-28 08:00:00|2184.08|2184.08|2185|2185|2185.46|2185.46|2183.82|2183.82|0
1627459500000|2021-07-28 08:05:00|2184.95|2184.95|2183.64|2183.64|2185.77|2185.77|2183.64|2183.64|0
1627459800000|2021-07-28 08:10:00|2183.55|2183.55|2185.85|2185.85|2185.85|2185.85|2183.4|2183.4|0
1627460100000|2021-07-28 08:15:00|2186.2|2186.2|2185.68|2185.68|2187.5|2187.5|2185.67|2185.67|0
1627460400000|2021-07-28 08:20:00|2185.58|2185.58|2184.64|2184.64|2185.96|2185.96|2184.36|2184.36|0
1627460700000|2021-07-28 08:25:00|2184.54|2184.54|2185.17|2185.17|2185.38|2185.38|2183.94|2183.94|0
1627461000000|2021-07-28 08:30:00|2185.23|2185.23|2187.24|2187.24|2187.24|2187.24|2185.16|2185.16|0
1627461300000|2021-07-28 08:35:00|2187.15|2187.15|2186.33|2186.33|2187.6|2187.6|2186.24|2186.24|0
1627461600000|2021-07-28 08:40:00|2186.16|2186.16|2183.53|2183.53|2186.42|2186.42|2183.25|2183.25|0
1627461900000|2021-07-28 08:45:00|2183.42|2183.42|2183.75|2183.75|2183.84|2183.84|2182.37|2182.37|0
1627462200000|2021-07-28 08:50:00|2183.8|2183.8|2183.01|2183.01|2184.01|2184.01|2182.51|2182.51|0
1627462500000|2021-07-28 08:55:00|2183.12|2183.12|2183.68|2183.68|2183.96|2183.96|2183.12|2183.12|0
1627462800000|2021-07-28 09:00:00|2183.59|2183.59|2186.49|2186.49|2187.04|2187.04|2183.59|2183.59|0
1627463100000|2021-07-28 09:05:00|2186.58|2186.58|2183.46|2183.46|2186.58|2186.58|2183.46|2183.46|0
1627463400000|2021-07-28 09:10:00|2183.43|2183.43|2184.88|2184.88|2184.88|2184.88|2183.43|2183.43|0
1627463700000|2021-07-28 09:15:00|2184.85|2184.85|2183.45|2183.45|2185.18|2185.18|2183.45|2183.45|0
1627464000000|2021-07-28 09:20:00|2183.41|2183.41|2185.27|2185.27|2185.37|2185.37|2183.41|2183.41|0
1627464300000|2021-07-28 09:25:00|2185.35|2185.35|2188.22|2188.22|2188.27|2188.27|2185.35|2185.35|0
1627464600000|2021-07-28 09:30:00|2188.39|2188.39|2187.42|2187.42|2188.41|2188.41|2187.39|2187.39|0
1627464900000|2021-07-28 09:35:00|2187.44|2187.44|2186.88|2186.88|2187.44|2187.44|2186.67|2186.67|0
1627465200000|2021-07-28 09:40:00|2186.36|2186.36|2183.82|2183.82|2186.36|2186.36|2183.7|2183.7|0
1627465500000|2021-07-28 09:45:00|2183.92|2183.92|2182.74|2182.74|2184.09|2184.09|2182.74|2182.74|0
1627465800000|2021-07-28 09:50:00|2182.61|2182.61|2184.11|2184.11|2184.23|2184.23|2181.71|2181.71|0
1627466100000|2021-07-28 09:55:00|2184.15|2184.15|2184.89|2184.89|2185.24|2185.24|2184.06|2184.06|0
1627466400000|2021-07-28 10:00:00|2184.79|2184.79|2182.1|2182.1|2185.14|2185.14|2182.1|2182.1|0
1627466700000|2021-07-28 10:05:00|2182.04|2182.04|2181.37|2181.37|2182.04|2182.04|2181.37|2181.37|0
1627467000000|2021-07-28 10:10:00|2181.54|2181.54|2180.91|2180.91|2181.77|2181.77|2180.88|2180.88|0
1627467300000|2021-07-28 10:15:00|2180.99|2180.99|2181.32|2181.32|2181.39|2181.39|2180.6|2180.6|0
1627467600000|2021-07-28 10:20:00|2181.34|2181.34|2180.33|2180.33|2181.48|2181.48|2180.33|2180.33|0
1627467900000|2021-07-28 10:25:00|2180.24|2180.24|2179.48|2179.48|2180.24|2180.24|2179.48|2179.48|0
1627468200000|2021-07-28 10:30:00|2179.53|2179.53|2177.54|2177.54|2179.94|2179.94|2177.54|2177.54|0
1627468500000|2021-07-28 10:35:00|2177.8|2177.8|2178.6|2178.6|2178.95|2178.95|2177.8|2177.8|0
1627468800000|2021-07-28 10:40:00|2178.56|2178.56|2178.17|2178.17|2178.89|2178.89|2178.17|2178.17|0
1627469100000|2021-07-28 10:45:00|2178.19|2178.19|2177.87|2177.87|2179.36|2179.36|2177.74|2177.74|0
1627469400000|2021-07-28 10:50:00|2177.96|2177.96|2178.31|2178.31|2178.95|2178.95|2177.96|2177.96|0
1627469700000|2021-07-28 10:55:00|2178.35|2178.35|2180.57|2180.57|2180.62|2180.62|2178.35|2178.35|0
1627470000000|2021-07-28 11:00:00|2180.6|2180.6|2179.99|2179.99|2180.6|2180.6|2179.28|2179.28|0
1627470300000|2021-07-28 11:05:00|2180.19|2180.19|2181.33|2181.33|2181.44|2181.44|2180.14|2180.14|0
1627470600000|2021-07-28 11:10:00|2181.36|2181.36|2181.21|2181.21|2181.44|2181.44|2180.78|2180.78|0
1627470900000|2021-07-28 11:15:00|2181.26|2181.26|2183.05|2183.05|2183.05|2183.05|2181.26|2181.26|0
1627471200000|2021-07-28 11:20:00|2183.31|2183.31|2183.4|2183.4|2183.9|2183.9|2183.22|2183.22|0
1627471500000|2021-07-28 11:25:00|2183.32|2183.32|2184.89|2184.89|2185.06|2185.06|2183.2|2183.2|0
1627471800000|2021-07-28 11:30:00|2184.78|2184.78|2183.55|2183.55|2184.78|2184.78|2183.55|2183.55|0
1627472100000|2021-07-28 11:35:00|2183.49|2183.49|2181.63|2181.63|2183.77|2183.77|2181.63|2181.63|0
1627472400000|2021-07-28 11:40:00|2181.72|2181.72|2182.03|2182.03|2182.09|2182.09|2181.42|2181.42|0
1627472700000|2021-07-28 11:45:00|2182|2182|2181.96|2181.96|2182.49|2182.49|2181.46|2181.46|0
1627473000000|2021-07-28 11:50:00|2181.87|2181.87|2182.52|2182.52|2182.52|2182.52|2181.83|2181.83|0
1627473300000|2021-07-28 11:55:00|2182.6|2182.6|2182.21|2182.21|2182.69|2182.69|2181.52|2181.52|0
1627473600000|2021-07-28 12:00:00|2182.3|2182.3|2183.24|2183.24|2183.24|2183.24|2182.25|2182.25|0
1627473900000|2021-07-28 12:05:00|2183.07|2183.07|2183.05|2183.05|2183.41|2183.41|2182.74|2182.74|0
1627474200000|2021-07-28 12:10:00|2183.06|2183.06|2183.27|2183.27|2183.71|2183.71|2182.21|2182.21|0
1627474500000|2021-07-28 12:15:00|2183.36|2183.36|2182.3|2182.3|2183.36|2183.36|2182.08|2182.08|0
1627474800000|2021-07-28 12:20:00|2182.04|2182.04|2183.38|2183.38|2183.47|2183.47|2182.04|2182.04|0
1627475100000|2021-07-28 12:25:00|2183.64|2183.64|2185.95|2185.95|2186.25|2186.25|2183.64|2183.64|0
1627475400000|2021-07-28 12:30:00|2186.1|2186.1|2186.63|2186.63|2186.97|2186.97|2186.1|2186.1|0
1627475700000|2021-07-28 12:35:00|2186.73|2186.73|2185.48|2185.48|2187.04|2187.04|2185.22|2185.22|0
1627476000000|2021-07-28 12:40:00|2185.52|2185.52|2185.45|2185.45|2185.94|2185.94|2185.39|2185.39|0
1627476300000|2021-07-28 12:45:00|2185.63|2185.63|2185.64|2185.64|2185.79|2185.79|2185.39|2185.39|0
1627476600000|2021-07-28 12:50:00|2185.21|2185.21|2185|2185|2185.68|2185.68|2184.64|2184.64|0
1627476900000|2021-07-28 12:55:00|2185.09|2185.09|2184.81|2184.81|2185.3|2185.3|2184.81|2184.81|0
1627477200000|2021-07-28 13:00:00|2184.72|2184.72|2185.06|2185.06|2185.42|2185.42|2184.64|2184.64|0
1627477500000|2021-07-28 13:05:00|2185.1|2185.1|2186.55|2186.55|2186.8|2186.8|2184.69|2184.69|0
1627477800000|2021-07-28 13:10:00|2186.2|2186.2|2188.58|2188.58|2188.58|2188.58|2186.18|2186.18|0
1627478100000|2021-07-28 13:15:00|2188.67|2188.67|2188.84|2188.84|2189.21|2189.21|2187.77|2187.77|0
1627478400000|2021-07-28 13:20:00|2188.73|2188.73|2188.13|2188.13|2189.03|2189.03|2188.02|2188.02|0
1627478700000|2021-07-28 13:25:00|2188.15|2188.15|2186.57|2186.57|2188.38|2188.38|2186.19|2186.19|0
1627479000000|2021-07-28 13:30:00|2186.55|2186.55|2183.63|2183.63|2187.62|2187.62|2182.95|2182.95|0
1627479300000|2021-07-28 13:35:00|2183.67|2183.67|2184.61|2184.61|2186.32|2186.32|2183.67|2183.67|0
1627479600000|2021-07-28 13:40:00|2184.5|2184.5|2182.79|2182.79|2184.55|2184.55|2181.79|2181.79|0
1627479900000|2021-07-28 13:45:00|2182.7|2182.7|2185.92|2185.92|2185.92|2185.92|2182.34|2182.34|0
1627480200000|2021-07-28 13:50:00|2185.98|2185.98|2188.71|2188.71|2188.71|2188.71|2185.98|2185.98|0
1627480500000|2021-07-28 13:55:00|2188.62|2188.62|2192.66|2192.66|2193.47|2193.47|2188.45|2188.45|0
1627480800000|2021-07-28 14:00:00|2192.56|2192.56|2193.4|2193.4|2193.95|2193.95|2192.23|2192.23|0
1627481100000|2021-07-28 14:05:00|2193.35|2193.35|2195.26|2195.26|2195.51|2195.51|2193.35|2193.35|0
1627481400000|2021-07-28 14:10:00|2195.21|2195.21|2195.4|2195.4|2196.7|2196.7|2194.88|2194.88|0
1627481700000|2021-07-28 14:15:00|2195.47|2195.47|2199|2199|2199.73|2199.73|2194.73|2194.73|0
1627482000000|2021-07-28 14:20:00|2198.98|2198.98|2198.31|2198.31|2199.26|2199.26|2197.02|2197.02|0
1627482300000|2021-07-28 14:25:00|2198.05|2198.05|2194.04|2194.04|2198.11|2198.11|2193.7|2193.7|0
1627482600000|2021-07-28 14:30:00|2194|2194|2196.4|2196.4|2196.44|2196.44|2193.63|2193.63|0
1627482900000|2021-07-28 14:35:00|2196.46|2196.46|2194.47|2194.47|2196.95|2196.95|2193.97|2193.97|0
1627483200000|2021-07-28 14:40:00|2194.44|2194.44|2191.62|2191.62|2194.61|2194.61|2191.52|2191.52|0
1627483500000|2021-07-28 14:45:00|2191.68|2191.68|2192.23|2192.23|2192.69|2192.69|2191.26|2191.26|0
1627483800000|2021-07-28 14:50:00|2192.34|2192.34|2192.69|2192.69|2192.77|2192.77|2190.67|2190.67|0
1627484100000|2021-07-28 14:55:00|2192.74|2192.74|2192.7|2192.7|2192.86|2192.86|2191.62|2191.62|0
1627484400000|2021-07-28 15:00:00|2192.81|2192.81|2194.8|2194.8|2194.8|2194.8|2192.5|2192.5|0
1627484700000|2021-07-28 15:05:00|2194.88|2194.88|2195.96|2195.96|2196.16|2196.16|2194.75|2194.75|0
1627485000000|2021-07-28 15:10:00|2196.02|2196.02|2193.66|2193.66|2196.25|2196.25|2193.66|2193.66|0
1627485300000|2021-07-28 15:15:00|2193.77|2193.77|2194.26|2194.26|2194.87|2194.87|2193.65|2193.65|0
1627485600000|2021-07-28 15:20:00|2194.35|2194.35|2191.25|2191.25|2194.41|2194.41|2191.18|2191.18|0
1627485900000|2021-07-28 15:25:00|2191.23|2191.23|2189.84|2189.84|2191.34|2191.34|2189.37|2189.37|0
1627542900000|2021-07-29 07:15:00|2198.08|2198.08|2191.24|2191.24|2198.08|2198.08|2190.75|2190.75|0
1627543200000|2021-07-29 07:20:00|2191.32|2191.32|2190.27|2190.27|2193.86|2193.86|2189.86|2189.86|0
1627543500000|2021-07-29 07:25:00|2190.24|2190.24|2189.46|2189.46|2190.64|2190.64|2187.26|2187.26|0
1627543800000|2021-07-29 07:30:00|2189|2189|2186|2186|2189.16|2189.16|2185.89|2185.89|0
1627544100000|2021-07-29 07:35:00|2185.92|2185.92|2184.94|2184.94|2186.1|2186.1|2181.9|2181.9|0
1627544400000|2021-07-29 07:40:00|2184.77|2184.77|2184.88|2184.88|2185.46|2185.46|2183.97|2183.97|0
1627544700000|2021-07-29 07:45:00|2185.14|2185.14|2183.45|2183.45|2186.22|2186.22|2183.17|2183.17|0
1627545000000|2021-07-29 07:50:00|2183.57|2183.57|2180.57|2180.57|2184.02|2184.02|2180.47|2180.47|0
1627545300000|2021-07-29 07:55:00|2180.31|2180.31|2180.61|2180.61|2180.93|2180.93|2178.66|2178.66|0
1627545600000|2021-07-29 08:00:00|2180.57|2180.57|2181.92|2181.92|2182.16|2182.16|2180.57|2180.57|0
1627545900000|2021-07-29 08:05:00|2181.84|2181.84|2183.14|2183.14|2183.4|2183.4|2180.81|2180.81|0
1627546200000|2021-07-29 08:10:00|2183.04|2183.04|2184.11|2184.11|2184.11|2184.11|2182.21|2182.21|0
1627546500000|2021-07-29 08:15:00|2184.34|2184.34|2180.94|2180.94|2184.6|2184.6|2180.87|2180.87|0
1627546800000|2021-07-29 08:20:00|2180.79|2180.79|2179.37|2179.37|2180.79|2180.79|2178.37|2178.37|0
1627547100000|2021-07-29 08:25:00|2179.49|2179.49|2181.7|2181.7|2181.7|2181.7|2178.26|2178.26|0
1627547400000|2021-07-29 08:30:00|2181.74|2181.74|2181.8|2181.8|2182.7|2182.7|2180.89|2180.89|0
1627547700000|2021-07-29 08:35:00|2181.89|2181.89|2181.97|2181.97|2182.74|2182.74|2180.38|2180.38|0
1627548000000|2021-07-29 08:40:00|2181.45|2181.45|2183.53|2183.53|2183.53|2183.53|2181.45|2181.45|0
1627548300000|2021-07-29 08:45:00|2183.64|2183.64|2181.7|2181.7|2183.69|2183.69|2181.12|2181.12|0
1627548600000|2021-07-29 08:50:00|2181.8|2181.8|2179.96|2179.96|2182.26|2182.26|2179.85|2179.85|0
1627548900000|2021-07-29 08:55:00|2179.91|2179.91|2180.15|2180.15|2180.26|2180.26|2178.13|2178.13|0
1627549200000|2021-07-29 09:00:00|2180.24|2180.24|2181.52|2181.52|2182.38|2182.38|2180.18|2180.18|0
1627549500000|2021-07-29 09:05:00|2181.42|2181.42|2181.2|2181.2|2181.51|2181.51|2180.01|2180.01|0
1627549800000|2021-07-29 09:10:00|2181.38|2181.38|2179.86|2179.86|2181.57|2181.57|2179.49|2179.49|0
1627550100000|2021-07-29 09:15:00|2179.79|2179.79|2178.63|2178.63|2180.14|2180.14|2178.39|2178.39|0
1627550400000|2021-07-29 09:20:00|2178.52|2178.52|2176.02|2176.02|2178.52|2178.52|2176.02|2176.02|0
1627550700000|2021-07-29 09:25:00|2176.37|2176.37|2176.78|2176.78|2177.49|2177.49|2176.2|2176.2|0
1627551000000|2021-07-29 09:30:00|2176.89|2176.89|2180.13|2180.13|2180.22|2180.22|2176.89|2176.89|0
1627551300000|2021-07-29 09:35:00|2180.3|2180.3|2181.34|2181.34|2181.53|2181.53|2180.17|2180.17|0
1627551600000|2021-07-29 09:40:00|2181.42|2181.42|2179.42|2179.42|2181.42|2181.42|2179.42|2179.42|0
1627551900000|2021-07-29 09:45:00|2179.4|2179.4|2178.35|2178.35|2179.41|2179.41|2178.28|2178.28|0
1627552200000|2021-07-29 09:50:00|2178.31|2178.31|2177.74|2177.74|2178.86|2178.86|2177.42|2177.42|0
1627552500000|2021-07-29 09:55:00|2177.95|2177.95|2178.92|2178.92|2178.99|2178.99|2177.95|2177.95|0
1627552800000|2021-07-29 10:00:00|2179|2179|2178.82|2178.82|2179.15|2179.15|2178.68|2178.68|0
1627553100000|2021-07-29 10:05:00|2178.88|2178.88|2178.52|2178.52|2179.12|2179.12|2178.47|2178.47|0
1627553400000|2021-07-29 10:10:00|2178.48|2178.48|2180.71|2180.71|2180.79|2180.79|2177.93|2177.93|0
1627553700000|2021-07-29 10:15:00|2180.81|2180.81|2180.99|2180.99|2181.24|2181.24|2180.71|2180.71|0
1627554000000|2021-07-29 10:20:00|2180.95|2180.95|2177.52|2177.52|2180.95|2180.95|2177.52|2177.52|0
1627554300000|2021-07-29 10:25:00|2177.17|2177.17|2177.23|2177.23|2177.66|2177.66|2176.88|2176.88|0
1627554600000|2021-07-29 10:30:00|2177.41|2177.41|2175.29|2175.29|2178.11|2178.11|2175.29|2175.29|0
1627554900000|2021-07-29 10:35:00|2175.27|2175.27|2173.48|2173.48|2175.27|2175.27|2173.06|2173.06|0
1627555200000|2021-07-29 10:40:00|2173.66|2173.66|2176.42|2176.42|2176.88|2176.88|2173.64|2173.64|0
1627555500000|2021-07-29 10:45:00|2176.16|2176.16|2174.18|2174.18|2176.22|2176.22|2173.89|2173.89|0
1627555800000|2021-07-29 10:50:00|2174.44|2174.44|2175.56|2175.56|2175.92|2175.92|2174.44|2174.44|0
1627556100000|2021-07-29 10:55:00|2175.65|2175.65|2176.08|2176.08|2176.16|2176.16|2175.37|2175.37|0
1627556400000|2021-07-29 11:00:00|2176.17|2176.17|2176.7|2176.7|2176.7|2176.7|2175.67|2175.67|0
1627556700000|2021-07-29 11:05:00|2176.87|2176.87|2176.61|2176.61|2177.18|2177.18|2175.37|2175.37|0
1627557000000|2021-07-29 11:10:00|2176.67|2176.67|2178.03|2178.03|2178.29|2178.29|2176.56|2176.56|0
1627557300000|2021-07-29 11:15:00|2177.93|2177.93|2177.11|2177.11|2178.09|2178.09|2176.99|2176.99|0
1627557600000|2021-07-29 11:20:00|2177|2177|2176.08|2176.08|2177.41|2177.41|2175.56|2175.56|0
1627557900000|2021-07-29 11:25:00|2176.16|2176.16|2174.23|2174.23|2176.34|2176.34|2174.07|2174.07|0
1627558200000|2021-07-29 11:30:00|2174.35|2174.35|2174.61|2174.61|2175.32|2175.32|2174.35|2174.35|0
1627558500000|2021-07-29 11:35:00|2174.51|2174.51|2174.92|2174.92|2174.98|2174.98|2173.98|2173.98|0
1627558800000|2021-07-29 11:40:00|2174.95|2174.95|2174.33|2174.33|2175.11|2175.11|2174.16|2174.16|0
1627559100000|2021-07-29 11:45:00|2174.45|2174.45|2171.32|2171.32|2174.48|2174.48|2171.32|2171.32|0
1627559400000|2021-07-29 11:50:00|2171.21|2171.21|2170.66|2170.66|2171.21|2171.21|2169.86|2169.86|0
1627559700000|2021-07-29 11:55:00|2170.72|2170.72|2172.68|2172.68|2172.74|2172.74|2170.56|2170.56|0
1627560000000|2021-07-29 12:00:00|2172.58|2172.58|2174.6|2174.6|2174.6|2174.6|2172.58|2172.58|0
1627560300000|2021-07-29 12:05:00|2174.68|2174.68|2176.34|2176.34|2176.66|2176.66|2174.64|2174.64|0
1627560600000|2021-07-29 12:10:00|2176.36|2176.36|2174.94|2174.94|2176.36|2176.36|2174.82|2174.82|0
1627560900000|2021-07-29 12:15:00|2174.84|2174.84|2174.13|2174.13|2175.06|2175.06|2173.73|2173.73|0
1627561200000|2021-07-29 12:20:00|2174.04|2174.04|2175.09|2175.09|2175.82|2175.82|2174.04|2174.04|0
1627561500000|2021-07-29 12:25:00|2175.01|2175.01|2174.04|2174.04|2175.01|2175.01|2174.04|2174.04|0
1627561800000|2021-07-29 12:30:00|2173.95|2173.95|2174.88|2174.88|2175.36|2175.36|2173.83|2173.83|0
1627562100000|2021-07-29 12:35:00|2174.98|2174.98|2178.41|2178.41|2179.46|2179.46|2174.98|2174.98|0
1627562400000|2021-07-29 12:40:00|2178.46|2178.46|2177.45|2177.45|2178.55|2178.55|2176.63|2176.63|0
1627562700000|2021-07-29 12:45:00|2177.5|2177.5|2177.3|2177.3|2177.5|2177.5|2176.67|2176.67|0
1627563000000|2021-07-29 12:50:00|2177.36|2177.36|2176.74|2176.74|2177.38|2177.38|2176.63|2176.63|0
1627563300000|2021-07-29 12:55:00|2176.81|2176.81|2174.63|2174.63|2176.85|2176.85|2174.63|2174.63|0
1627563600000|2021-07-29 13:00:00|2174.52|2174.52|2173.28|2173.28|2174.52|2174.52|2172.55|2172.55|0
1627563900000|2021-07-29 13:05:00|2173.31|2173.31|2174.26|2174.26|2175.61|2175.61|2173.26|2173.26|0
1627564200000|2021-07-29 13:10:00|2174.35|2174.35|2174.98|2174.98|2175.06|2175.06|2174.05|2174.05|0
1627564500000|2021-07-29 13:15:00|2175.09|2175.09|2176.56|2176.56|2176.56|2176.56|2174.98|2174.98|0
1627564800000|2021-07-29 13:20:00|2176.53|2176.53|2175.85|2175.85|2176.79|2176.79|2175.7|2175.7|0
1627565100000|2021-07-29 13:25:00|2175.59|2175.59|2173.69|2173.69|2175.59|2175.59|2172.75|2172.75|0
1627565400000|2021-07-29 13:30:00|2173.64|2173.64|2177.71|2177.71|2177.82|2177.82|2172.88|2172.88|0
1627565700000|2021-07-29 13:35:00|2177.76|2177.76|2177.27|2177.27|2179.86|2179.86|2176.87|2176.87|0
1627566000000|2021-07-29 13:40:00|2177.3|2177.3|2177.59|2177.59|2177.59|2177.59|2176.18|2176.18|0
1627566300000|2021-07-29 13:45:00|2177.64|2177.64|2179.56|2179.56|2180.31|2180.31|2177.23|2177.23|0
1627566600000|2021-07-29 13:50:00|2179.61|2179.61|2179.48|2179.48|2179.63|2179.63|2177.38|2177.38|0
1627566900000|2021-07-29 13:55:00|2179.74|2179.74|2178.17|2178.17|2180.26|2180.26|2176.64|2176.64|0
1627567200000|2021-07-29 14:00:00|2178.59|2178.59|2176.92|2176.92|2179.05|2179.05|2176.01|2176.01|0
1627567500000|2021-07-29 14:05:00|2176.97|2176.97|2175.27|2175.27|2177.16|2177.16|2175.27|2175.27|0
1627567800000|2021-07-29 14:10:00|2175.12|2175.12|2174.35|2174.35|2175.12|2175.12|2172.31|2172.31|0
1627568100000|2021-07-29 14:15:00|2174.41|2174.41|2174.42|2174.42|2174.97|2174.97|2173.93|2173.93|0
1627568400000|2021-07-29 14:20:00|2174.44|2174.44|2174.14|2174.14|2175.81|2175.81|2173.76|2173.76|0
1627568700000|2021-07-29 14:25:00|2174.28|2174.28|2175.97|2175.97|2176.23|2176.23|2173.96|2173.96|0
1627569000000|2021-07-29 14:30:00|2176.14|2176.14|2175.38|2175.38|2176.51|2176.51|2174.71|2174.71|0
1627569300000|2021-07-29 14:35:00|2175.3|2175.3|2175.15|2175.15|2175.7|2175.7|2174.54|2174.54|0
1627569600000|2021-07-29 14:40:00|2175.11|2175.11|2175.38|2175.38|2175.79|2175.79|2175.02|2175.02|0
1627569900000|2021-07-29 14:45:00|2175.36|2175.36|2176.92|2176.92|2176.92|2176.92|2175.36|2175.36|0
1627570200000|2021-07-29 14:50:00|2177.44|2177.44|2178.26|2178.26|2178.62|2178.62|2177.44|2177.44|0
1627570500000|2021-07-29 14:55:00|2178.16|2178.16|2178.17|2178.17|2178.28|2178.28|2177.01|2177.01|0
1627570800000|2021-07-29 15:00:00|2178.25|2178.25|2179.45|2179.45|2179.71|2179.71|2178.25|2178.25|0
1627571100000|2021-07-29 15:05:00|2179.36|2179.36|2179.5|2179.5|2179.74|2179.74|2178.66|2178.66|0
1627571400000|2021-07-29 15:10:00|2179.6|2179.6|2179.63|2179.63|2180.28|2180.28|2178.7|2178.7|0
1627571700000|2021-07-29 15:15:00|2179.57|2179.57|2178.71|2178.71|2179.85|2179.85|2178.47|2178.47|0
1627572000000|2021-07-29 15:20:00|2178.72|2178.72|2179.27|2179.27|2179.46|2179.46|2178.52|2178.52|0
1627572300000|2021-07-29 15:25:00|2179.2|2179.2|2180.16|2180.16|2180.62|2180.62|2178.88|2178.88|0
1627629300000|2021-07-30 07:15:00|2160.75|2160.75|2163.76|2163.76|2163.76|2163.76|2156.56|2156.56|0
1627629600000|2021-07-30 07:20:00|2163.61|2163.61|2164.23|2164.23|2164.92|2164.92|2163.43|2163.43|0
1627629900000|2021-07-30 07:25:00|2164.19|2164.19|2165.68|2165.68|2165.68|2165.68|2162.2|2162.2|0
1627630200000|2021-07-30 07:30:00|2166.09|2166.09|2167.82|2167.82|2169.18|2169.18|2166.09|2166.09|0
1627630500000|2021-07-30 07:35:00|2167.91|2167.91|2171.94|2171.94|2172.1|2172.1|2167.14|2167.14|0
1627630800000|2021-07-30 07:40:00|2171.59|2171.59|2172.84|2172.84|2173|2173|2170.61|2170.61|0
1627631100000|2021-07-30 07:45:00|2172.96|2172.96|2173.69|2173.69|2175.5|2175.5|2172.96|2172.96|0
1627631400000|2021-07-30 07:50:00|2173.6|2173.6|2175.37|2175.37|2175.52|2175.52|2172.96|2172.96|0
1627631700000|2021-07-30 07:55:00|2175.28|2175.28|2176.8|2176.8|2176.86|2176.86|2175.09|2175.09|0
1627632000000|2021-07-30 08:00:00|2176.46|2176.46|2175.99|2175.99|2176.66|2176.66|2175.34|2175.34|0
1627632300000|2021-07-30 08:05:00|2175.9|2175.9|2177.37|2177.37|2177.37|2177.37|2175.87|2175.87|0
1627632600000|2021-07-30 08:10:00|2177.46|2177.46|2180.85|2180.85|2181.81|2181.81|2177.33|2177.33|0
1627632900000|2021-07-30 08:15:00|2180.9|2180.9|2181.73|2181.73|2182.4|2182.4|2180.58|2180.58|0
1627633200000|2021-07-30 08:20:00|2181.64|2181.64|2181.16|2181.16|2181.96|2181.96|2181.09|2181.09|0
1627633500000|2021-07-30 08:25:00|2181.1|2181.1|2182.69|2182.69|2183|2183|2180.41|2180.41|0
1627633800000|2021-07-30 08:30:00|2182.86|2182.86|2184.74|2184.74|2184.91|2184.91|2182.6|2182.6|0
1627634100000|2021-07-30 08:35:00|2184.53|2184.53|2186.08|2186.08|2186.63|2186.63|2184.45|2184.45|0
1627634400000|2021-07-30 08:40:00|2186.17|2186.17|2184.2|2184.2|2186.25|2186.25|2183.47|2183.47|0
1627634700000|2021-07-30 08:45:00|2184.29|2184.29|2185.38|2185.38|2185.38|2185.38|2184.29|2184.29|0
1627635000000|2021-07-30 08:50:00|2185.31|2185.31|2184.44|2184.44|2185.47|2185.47|2183.71|2183.71|0
1627635300000|2021-07-30 08:55:00|2184.53|2184.53|2182.38|2182.38|2184.68|2184.68|2182.06|2182.06|0
1627635600000|2021-07-30 09:00:00|2182.69|2182.69|2183.33|2183.33|2183.33|2183.33|2182|2182|0
1627635900000|2021-07-30 09:05:00|2183.38|2183.38|2183.85|2183.85|2184.08|2184.08|2183.38|2183.38|0
1627636200000|2021-07-30 09:10:00|2183.96|2183.96|2186.52|2186.52|2186.79|2186.79|2183.87|2183.87|0
1627636500000|2021-07-30 09:15:00|2186.44|2186.44|2187.4|2187.4|2187.4|2187.4|2186.11|2186.11|0
1627636800000|2021-07-30 09:20:00|2187.31|2187.31|2187.1|2187.1|2187.31|2187.31|2185.19|2185.19|0
1627637100000|2021-07-30 09:25:00|2186.5|2186.5|2183.14|2183.14|2186.68|2186.68|2183.14|2183.14|0
1627637400000|2021-07-30 09:30:00|2183.2|2183.2|2182.64|2182.64|2184.06|2184.06|2182.64|2182.64|0
1627637700000|2021-07-30 09:35:00|2182.55|2182.55|2180.67|2180.67|2182.61|2182.61|2179.05|2179.05|0
1627638000000|2021-07-30 09:40:00|2180.75|2180.75|2181.21|2181.21|2181.39|2181.39|2180.62|2180.62|0
1627638300000|2021-07-30 09:45:00|2181.13|2181.13|2181.61|2181.61|2181.61|2181.61|2179.7|2179.7|0
1627638600000|2021-07-30 09:50:00|2181.44|2181.44|2182.77|2182.77|2182.77|2182.77|2181.18|2181.18|0
1627638900000|2021-07-30 09:55:00|2182.78|2182.78|2182.67|2182.67|2183.17|2183.17|2182.23|2182.23|0
1627639200000|2021-07-30 10:00:00|2182.62|2182.62|2182.79|2182.79|2183.45|2183.45|2182|2182|0
1627639500000|2021-07-30 10:05:00|2182.83|2182.83|2184.24|2184.24|2184.5|2184.5|2181.81|2181.81|0
1627639800000|2021-07-30 10:10:00|2184.28|2184.28|2181.6|2181.6|2184.28|2184.28|2180.63|2180.63|0
1627640100000|2021-07-30 10:15:00|2181.71|2181.71|2182.6|2182.6|2182.68|2182.68|2181.61|2181.61|0
1627640400000|2021-07-30 10:20:00|2182.58|2182.58|2182.71|2182.71|2183.98|2183.98|2182.3|2182.3|0
1627640700000|2021-07-30 10:25:00|2182.62|2182.62|2184.19|2184.19|2184.37|2184.37|2182.52|2182.52|0
1627641000000|2021-07-30 10:30:00|2184.29|2184.29|2184.3|2184.3|2184.64|2184.64|2182.82|2182.82|0
1627641300000|2021-07-30 10:35:00|2184.38|2184.38|2183.99|2183.99|2184.71|2184.71|2183.74|2183.74|0
1627641600000|2021-07-30 10:40:00|2184.17|2184.17|2183.24|2183.24|2184.37|2184.37|2182.75|2182.75|0
1627641900000|2021-07-30 10:45:00|2183.23|2183.23|2183.24|2183.24|2183.58|2183.58|2183.09|2183.09|0
1627642200000|2021-07-30 10:50:00|2183.22|2183.22|2184.78|2184.78|2184.78|2184.78|2182.91|2182.91|0
1627642500000|2021-07-30 10:55:00|2184.76|2184.76|2187.6|2187.6|2187.66|2187.66|2184.76|2184.76|0
1627642800000|2021-07-30 11:00:00|2187.64|2187.64|2185.8|2185.8|2187.64|2187.64|2184.94|2184.94|0
1627643100000|2021-07-30 11:05:00|2185.7|2185.7|2184.84|2184.84|2185.71|2185.71|2184.56|2184.56|0
1627643400000|2021-07-30 11:10:00|2184.88|2184.88|2185.17|2185.17|2185.5|2185.5|2184.8|2184.8|0
1627643700000|2021-07-30 11:15:00|2185.11|2185.11|2185.95|2185.95|2186.01|2186.01|2184.5|2184.5|0
1627644000000|2021-07-30 11:20:00|2186.04|2186.04|2183.86|2183.86|2186.13|2186.13|2183.69|2183.69|0
1627644300000|2021-07-30 11:25:00|2183.97|2183.97|2184.17|2184.17|2184.44|2184.44|2183.3|2183.3|0
1627644600000|2021-07-30 11:30:00|2184.13|2184.13|2185.55|2185.55|2185.69|2185.69|2184.13|2184.13|0
1627644900000|2021-07-30 11:35:00|2185.65|2185.65|2184.13|2184.13|2185.97|2185.97|2183.87|2183.87|0
1627645200000|2021-07-30 11:40:00|2184.22|2184.22|2184.86|2184.86|2185.49|2185.49|2184.1|2184.1|0
1627645500000|2021-07-30 11:45:00|2184.75|2184.75|2186.43|2186.43|2186.67|2186.67|2184.75|2184.75|0
1627645800000|2021-07-30 11:50:00|2186.38|2186.38|2185.7|2185.7|2186.47|2186.47|2185.56|2185.56|0
1627646100000|2021-07-30 11:55:00|2185.61|2185.61|2184.51|2184.51|2185.61|2185.61|2184.45|2184.45|0
1627646400000|2021-07-30 12:00:00|2184.57|2184.57|2184.29|2184.29|2184.87|2184.87|2183.56|2183.56|0
1627646700000|2021-07-30 12:05:00|2184.26|2184.26|2182.61|2182.61|2184.26|2184.26|2182.61|2182.61|0
1627647000000|2021-07-30 12:10:00|2182.67|2182.67|2182.55|2182.55|2182.93|2182.93|2182.19|2182.19|0
1627647300000|2021-07-30 12:15:00|2182.51|2182.51|2182.96|2182.96|2183.12|2183.12|2182.51|2182.51|0
1627647600000|2021-07-30 12:20:00|2182.87|2182.87|2184.2|2184.2|2184.2|2184.2|2182.62|2182.62|0
1627647900000|2021-07-30 12:25:00|2183.94|2183.94|2184.34|2184.34|2184.35|2184.35|2183.79|2183.79|0
1627648200000|2021-07-30 12:30:00|2184.26|2184.26|2185.21|2185.21|2185.41|2185.41|2183.55|2183.55|0
1627648500000|2021-07-30 12:35:00|2185.16|2185.16|2185.1|2185.1|2186.04|2186.04|2184.97|2184.97|0
1627648800000|2021-07-30 12:40:00|2185.14|2185.14|2184.45|2184.45|2185.35|2185.35|2184.45|2184.45|0
1627649100000|2021-07-30 12:45:00|2184.41|2184.41|2186.23|2186.23|2186.44|2186.44|2184.4|2184.4|0
1627649400000|2021-07-30 12:50:00|2186.31|2186.31|2186.51|2186.51|2186.51|2186.51|2184.73|2184.73|0
1627649700000|2021-07-30 12:55:00|2186.43|2186.43|2185.97|2185.97|2187.93|2187.93|2185.97|2185.97|0
1627650000000|2021-07-30 13:00:00|2186.07|2186.07|2187.91|2187.91|2187.91|2187.91|2185.88|2185.88|0
1627650300000|2021-07-30 13:05:00|2187.87|2187.87|2186.96|2186.96|2188.04|2188.04|2186.78|2186.78|0
1627650600000|2021-07-30 13:10:00|2186.92|2186.92|2187.78|2187.78|2187.79|2187.79|2186.7|2186.7|0
1627650900000|2021-07-30 13:15:00|2187.83|2187.83|2189.08|2189.08|2189.25|2189.25|2187.83|2187.83|0
1627651200000|2021-07-30 13:20:00|2188.97|2188.97|2188.02|2188.02|2189.34|2189.34|2187.88|2187.88|0
1627651500000|2021-07-30 13:25:00|2187.91|2187.91|2188.71|2188.71|2189.56|2189.56|2187.81|2187.81|0
1627651800000|2021-07-30 13:30:00|2188.54|2188.54|2191.89|2191.89|2193.71|2193.71|2187.3|2187.3|0
1627652100000|2021-07-30 13:35:00|2191.94|2191.94|2192.23|2192.23|2192.75|2192.75|2191.12|2191.12|0
1627652400000|2021-07-30 13:40:00|2192.27|2192.27|2193.27|2193.27|2193.27|2193.27|2190.9|2190.9|0
1627652700000|2021-07-30 13:45:00|2193.31|2193.31|2190.32|2190.32|2193.89|2193.89|2190.09|2190.09|0
1627653000000|2021-07-30 13:50:00|2190.41|2190.41|2190.84|2190.84|2191.83|2191.83|2190.41|2190.41|0
1627653300000|2021-07-30 13:55:00|2190.94|2190.94|2191.37|2191.37|2192.27|2192.27|2190.35|2190.35|0
1627653600000|2021-07-30 14:00:00|2191.33|2191.33|2196.68|2196.68|2196.77|2196.77|2190.91|2190.91|0
1627653900000|2021-07-30 14:05:00|2196.79|2196.79|2193.87|2193.87|2196.87|2196.87|2193.45|2193.45|0
1627654200000|2021-07-30 14:10:00|2193.96|2193.96|2194.06|2194.06|2194.58|2194.58|2193.41|2193.41|0
1627654500000|2021-07-30 14:15:00|2194.24|2194.24|2193.24|2193.24|2194.43|2194.43|2192.6|2192.6|0
1627654800000|2021-07-30 14:20:00|2193.06|2193.06|2195.59|2195.59|2195.59|2195.59|2193.06|2193.06|0
1627655100000|2021-07-30 14:25:00|2195.53|2195.53|2196.69|2196.69|2196.69|2196.69|2194.76|2194.76|0
1627655400000|2021-07-30 14:30:00|2196.74|2196.74|2197.75|2197.75|2198.44|2198.44|2196.46|2196.46|0
1627655700000|2021-07-30 14:35:00|2197.73|2197.73|2198.99|2198.99|2200.21|2200.21|2197.4|2197.4|0
1627656000000|2021-07-30 14:40:00|2198.97|2198.97|2201.58|2201.58|2201.58|2201.58|2198.97|2198.97|0
1627656300000|2021-07-30 14:45:00|2201.62|2201.62|2199.3|2199.3|2202.09|2202.09|2199.21|2199.21|0
1627656600000|2021-07-30 14:50:00|2199.21|2199.21|2199.24|2199.24|2200.54|2200.54|2198.81|2198.81|0
1627656900000|2021-07-30 14:55:00|2199.26|2199.26|2198.57|2198.57|2199.95|2199.95|2198.57|2198.57|0
1627657200000|2021-07-30 15:00:00|2198.51|2198.51|2196.7|2196.7|2198.51|2198.51|2196.7|2196.7|0
1627657500000|2021-07-30 15:05:00|2196.61|2196.61|2199.27|2199.27|2199.76|2199.76|2196.6|2196.6|0
1627657800000|2021-07-30 15:10:00|2199.36|2199.36|2200.34|2200.34|2200.65|2200.65|2199.02|2199.02|0
1627658100000|2021-07-30 15:15:00|2200.39|2200.39|2201.31|2201.31|2201.31|2201.31|2199.35|2199.35|0
1627658400000|2021-07-30 15:20:00|2201.34|2201.34|2202|2202|2202.16|2202.16|2199.99|2199.99|0
1627658700000|2021-07-30 15:25:00|2202.05|2202.05|2202.18|2202.18|2203.42|2203.42|2200.88|2200.88|0
1627888500000|2021-08-02 07:15:00|2214.91|2214.91|2215.03|2215.03|2216.11|2216.11|2214.44|2214.44|0
1627888800000|2021-08-02 07:20:00|2214.97|2214.97|2211.37|2211.37|2214.97|2214.97|2211.33|2211.33|0
1627889100000|2021-08-02 07:25:00|2211.01|2211.01|2212.68|2212.68|2212.68|2212.68|2211.01|2211.01|0
1627889400000|2021-08-02 07:30:00|2212.77|2212.77|2209.93|2209.93|2212.77|2212.77|2209.21|2209.21|0
1627889700000|2021-08-02 07:35:00|2210.19|2210.19|2211.02|2211.02|2212.4|2212.4|2210.19|2210.19|0
1627890000000|2021-08-02 07:40:00|2211.1|2211.1|2212.81|2212.81|2212.81|2212.81|2210.73|2210.73|0
1627890300000|2021-08-02 07:45:00|2212.64|2212.64|2214.77|2214.77|2214.77|2214.77|2212.64|2212.64|0
1627890600000|2021-08-02 07:50:00|2214.75|2214.75|2215.69|2215.69|2215.97|2215.97|2214.7|2214.7|0
1627890900000|2021-08-02 07:55:00|2215.76|2215.76|2214.51|2214.51|2216.08|2216.08|2213.81|2213.81|0
1627891200000|2021-08-02 08:00:00|2214.82|2214.82|2217.9|2217.9|2217.9|2217.9|2214.82|2214.82|0
1627891500000|2021-08-02 08:05:00|2218|2218|2217.16|2217.16|2218|2218|2216.58|2216.58|0
1627891800000|2021-08-02 08:10:00|2217.76|2217.76|2218.46|2218.46|2218.46|2218.46|2217.17|2217.17|0
1627892100000|2021-08-02 08:15:00|2218.89|2218.89|2219.92|2219.92|2220.35|2220.35|2218.76|2218.76|0
1627892400000|2021-08-02 08:20:00|2219.81|2219.81|2219.25|2219.25|2219.81|2219.81|2218.61|2218.61|0
1627892700000|2021-08-02 08:25:00|2219.42|2219.42|2219.07|2219.07|2219.5|2219.5|2218.97|2218.97|0
1627893000000|2021-08-02 08:30:00|2219.68|2219.68|2221.25|2221.25|2221.25|2221.25|2219.68|2219.68|0
1627893300000|2021-08-02 08:35:00|2221.3|2221.3|2223|2223|2223.6|2223.6|2221.3|2221.3|0
1627893600000|2021-08-02 08:40:00|2223.2|2223.2|2222.76|2222.76|2223.26|2223.26|2222.74|2222.74|0
1627893900000|2021-08-02 08:45:00|2222.66|2222.66|2222.24|2222.24|2222.92|2222.92|2222.24|2222.24|0
1627894200000|2021-08-02 08:50:00|2222.27|2222.27|2222.45|2222.45|2222.73|2222.73|2221.57|2221.57|0
1627894500000|2021-08-02 08:55:00|2222.25|2222.25|2220.8|2220.8|2222.52|2222.52|2220.59|2220.59|0
1627894800000|2021-08-02 09:00:00|2220.69|2220.69|2220.53|2220.53|2220.69|2220.69|2219.24|2219.24|0
1627895100000|2021-08-02 09:05:00|2220.48|2220.48|2218.48|2218.48|2220.58|2220.58|2217.75|2217.75|0
1627895400000|2021-08-02 09:10:00|2218.4|2218.4|2217.58|2217.58|2218.62|2218.62|2217.44|2217.44|0
1627895700000|2021-08-02 09:15:00|2217.61|2217.61|2217.9|2217.9|2218.28|2218.28|2217.52|2217.52|0
1627896000000|2021-08-02 09:20:00|2217.99|2217.99|2217.35|2217.35|2218.68|2218.68|2217.35|2217.35|0
1627896300000|2021-08-02 09:25:00|2217.44|2217.44|2217.22|2217.22|2218.3|2218.3|2216.91|2216.91|0
1627896600000|2021-08-02 09:30:00|2217.32|2217.32|2216.9|2216.9|2217.54|2217.54|2216.63|2216.63|0
1627896900000|2021-08-02 09:35:00|2216.87|2216.87|2214.23|2214.23|2216.98|2216.98|2213.99|2213.99|0
1627897200000|2021-08-02 09:40:00|2214.21|2214.21|2214.28|2214.28|2214.59|2214.59|2212.42|2212.42|0
1627897500000|2021-08-02 09:45:00|2214.19|2214.19|2215.49|2215.49|2215.77|2215.77|2214.09|2214.09|0
1627897800000|2021-08-02 09:50:00|2215.55|2215.55|2214.6|2214.6|2215.7|2215.7|2214.01|2214.01|0
1627898100000|2021-08-02 09:55:00|2214.34|2214.34|2216.77|2216.77|2216.77|2216.77|2214.34|2214.34|0
1627898400000|2021-08-02 10:00:00|2216.82|2216.82|2219.84|2219.84|2220.04|2220.04|2216.75|2216.75|0
1627898700000|2021-08-02 10:05:00|2219.88|2219.88|2220.63|2220.63|2220.96|2220.96|2219.88|2219.88|0
1627899000000|2021-08-02 10:10:00|2220.58|2220.58|2220.81|2220.81|2221.62|2221.62|2220.48|2220.48|0
1627899300000|2021-08-02 10:15:00|2220.7|2220.7|2220.37|2220.37|2220.7|2220.7|2219.82|2219.82|0
1627899600000|2021-08-02 10:20:00|2220.28|2220.28|2220.57|2220.57|2220.91|2220.91|2220.21|2220.21|0
1627899900000|2021-08-02 10:25:00|2220.53|2220.53|2220.95|2220.95|2221.11|2221.11|2220.38|2220.38|0
1627900200000|2021-08-02 10:30:00|2221.04|2221.04|2219.26|2219.26|2221.3|2221.3|2219.26|2219.26|0
1627900500000|2021-08-02 10:35:00|2219.34|2219.34|2220.63|2220.63|2220.8|2220.8|2219.34|2219.34|0
1627900800000|2021-08-02 10:40:00|2220.52|2220.52|2219.7|2219.7|2220.65|2220.65|2219.68|2219.68|0
1627901100000|2021-08-02 10:45:00|2219.53|2219.53|2218.37|2218.37|2219.53|2219.53|2218.2|2218.2|0
1627901400000|2021-08-02 10:50:00|2218.41|2218.41|2218.84|2218.84|2219.08|2219.08|2218.41|2218.41|0
1627901700000|2021-08-02 10:55:00|2218.92|2218.92|2214.83|2214.83|2219.01|2219.01|2214.83|2214.83|0
1627902000000|2021-08-02 11:00:00|2214.66|2214.66|2214.47|2214.47|2215.68|2215.68|2214.32|2214.32|0
1627902300000|2021-08-02 11:05:00|2214.5|2214.5|2213.22|2213.22|2214.52|2214.52|2213.15|2213.15|0
1627902600000|2021-08-02 11:10:00|2213.16|2213.16|2213.32|2213.32|2213.32|2213.32|2212.73|2212.73|0
1627902900000|2021-08-02 11:15:00|2213.34|2213.34|2215.09|2215.09|2215.3|2215.3|2213.09|2213.09|0
1627903200000|2021-08-02 11:20:00|2215.26|2215.26|2211.64|2211.64|2215.32|2215.32|2211.64|2211.64|0
1627903500000|2021-08-02 11:25:00|2211.55|2211.55|2210.77|2210.77|2211.76|2211.76|2210.6|2210.6|0
1627903800000|2021-08-02 11:30:00|2210.68|2210.68|2208.09|2208.09|2210.68|2210.68|2208.06|2208.06|0
1627904100000|2021-08-02 11:35:00|2207.92|2207.92|2209.37|2209.37|2209.37|2209.37|2207.07|2207.07|0
1627904400000|2021-08-02 11:40:00|2209.46|2209.46|2208.71|2208.71|2209.64|2209.64|2208.2|2208.2|0
1627904700000|2021-08-02 11:45:00|2208.61|2208.61|2208.74|2208.74|2209.11|2209.11|2208.24|2208.24|0
1627905000000|2021-08-02 11:50:00|2208.83|2208.83|2206.33|2206.33|2209.25|2209.25|2206.33|2206.33|0
1627905300000|2021-08-02 11:55:00|2206.16|2206.16|2207.34|2207.34|2207.34|2207.34|2206|2206|0
1627905600000|2021-08-02 12:00:00|2207.31|2207.31|2209.16|2209.16|2210.26|2210.26|2207.31|2207.31|0
1627905900000|2021-08-02 12:05:00|2209.06|2209.06|2208.61|2208.61|2209.43|2209.43|2208.61|2208.61|0
1627906200000|2021-08-02 12:10:00|2208.51|2208.51|2209.49|2209.49|2210.01|2210.01|2207.36|2207.36|0
1627906500000|2021-08-02 12:15:00|2209.66|2209.66|2209.36|2209.36|2210.61|2210.61|2209.36|2209.36|0
1627906800000|2021-08-02 12:20:00|2209.46|2209.46|2208.36|2208.36|2209.81|2209.81|2208.01|2208.01|0
1627907100000|2021-08-02 12:25:00|2208.39|2208.39|2208.6|2208.6|2208.93|2208.93|2208.39|2208.39|0
1627907400000|2021-08-02 12:30:00|2208.34|2208.34|2207.29|2207.29|2208.61|2208.61|2206.35|2206.35|0
1627907700000|2021-08-02 12:35:00|2207.64|2207.64|2207.6|2207.6|2208.46|2208.46|2206.92|2206.92|0
1627908000000|2021-08-02 12:40:00|2207.86|2207.86|2208.99|2208.99|2209.24|2209.24|2207.74|2207.74|0
1627908300000|2021-08-02 12:45:00|2209.1|2209.1|2207.07|2207.07|2209.1|2209.1|2207.07|2207.07|0
1627908600000|2021-08-02 12:50:00|2206.9|2206.9|2207.13|2207.13|2207.98|2207.98|2206.89|2206.89|0
1627908900000|2021-08-02 12:55:00|2207.48|2207.48|2208.56|2208.56|2208.68|2208.68|2207.48|2207.48|0
1627909200000|2021-08-02 13:00:00|2208.73|2208.73|2211.78|2211.78|2211.84|2211.84|2208.69|2208.69|0
1627909500000|2021-08-02 13:05:00|2211.73|2211.73|2209.43|2209.43|2211.73|2211.73|2208.74|2208.74|0
1627909800000|2021-08-02 13:10:00|2209.51|2209.51|2210.4|2210.4|2211.59|2211.59|2209.51|2209.51|0
1627910100000|2021-08-02 13:15:00|2210.46|2210.46|2213.02|2213.02|2213.58|2213.58|2209.79|2209.79|0
1627910400000|2021-08-02 13:20:00|2212.85|2212.85|2213.28|2213.28|2213.52|2213.52|2212.71|2212.71|0
1627910700000|2021-08-02 13:25:00|2213.63|2213.63|2211.62|2211.62|2214.27|2214.27|2211.55|2211.55|0
1627911000000|2021-08-02 13:30:00|2211.79|2211.79|2206.25|2206.25|2213.01|2213.01|2204.33|2204.33|0
1627911300000|2021-08-02 13:35:00|2206.17|2206.17|2207.36|2207.36|2207.57|2207.57|2204.1|2204.1|0
1627911600000|2021-08-02 13:40:00|2207.41|2207.41|2202.6|2202.6|2207.41|2207.41|2202.19|2202.19|0
1627911900000|2021-08-02 13:45:00|2202.5|2202.5|2198.53|2198.53|2203.18|2203.18|2198.53|2198.53|0
1627912200000|2021-08-02 13:50:00|2198.48|2198.48|2201.78|2201.78|2201.98|2201.98|2198.35|2198.35|0
1627912500000|2021-08-02 13:55:00|2202.3|2202.3|2202.87|2202.87|2204.15|2204.15|2202.09|2202.09|0
1627912800000|2021-08-02 14:00:00|2202.82|2202.82|2205.74|2205.74|2206|2206|2201.96|2201.96|0
1627913100000|2021-08-02 14:05:00|2205.77|2205.77|2208.29|2208.29|2208.29|2208.29|2205.28|2205.28|0
1627913400000|2021-08-02 14:10:00|2208.2|2208.2|2210.26|2210.26|2210.26|2210.26|2207.66|2207.66|0
1627913700000|2021-08-02 14:15:00|2210.28|2210.28|2211.92|2211.92|2213.11|2213.11|2210.26|2210.26|0
1627914000000|2021-08-02 14:20:00|2211.85|2211.85|2213.76|2213.76|2213.94|2213.94|2211.8|2211.8|0
1627914300000|2021-08-02 14:25:00|2213.65|2213.65|2214.51|2214.51|2214.51|2214.51|2211.87|2211.87|0
1627914600000|2021-08-02 14:30:00|2214.59|2214.59|2213.97|2213.97|2215.26|2215.26|2213.6|2213.6|0
1627914900000|2021-08-02 14:35:00|2214.06|2214.06|2215.76|2215.76|2215.78|2215.78|2213.89|2213.89|0
1627915200000|2021-08-02 14:40:00|2215.67|2215.67|2215.63|2215.63|2215.73|2215.73|2214.86|2214.86|0
1627915500000|2021-08-02 14:45:00|2215.66|2215.66|2216.96|2216.96|2216.96|2216.96|2215.13|2215.13|0
1627915800000|2021-08-02 14:50:00|2216.91|2216.91|2220.91|2220.91|2221.15|2221.15|2216.86|2216.86|0
1627916100000|2021-08-02 14:55:00|2220.86|2220.86|2222.1|2222.1|2222.15|2222.15|2219.58|2219.58|0
1627916400000|2021-08-02 15:00:00|2222.15|2222.15|2223.51|2223.51|2223.51|2223.51|2220.95|2220.95|0
1627916700000|2021-08-02 15:05:00|2223.49|2223.49|2226.89|2226.89|2226.89|2226.89|2222.89|2222.89|0
1627917000000|2021-08-02 15:10:00|2226.95|2226.95|2226.24|2226.24|2227.61|2227.61|2225.94|2225.94|0
1627917300000|2021-08-02 15:15:00|2226.33|2226.33|2227.7|2227.7|2227.7|2227.7|2226.33|2226.33|0
1627917600000|2021-08-02 15:20:00|2227.79|2227.79|2228.72|2228.72|2229|2229|2227.6|2227.6|0
1627917900000|2021-08-02 15:25:00|2228.69|2228.69|2226.86|2226.86|2229.51|2229.51|2226.76|2226.76|0
1627974900000|2021-08-03 07:15:00|2216.12|2216.12|2219.29|2219.29|2221.42|2221.42|2215.96|2215.96|0
1627975200000|2021-08-03 07:20:00|2219.55|2219.55|2219.82|2219.82|2220.1|2220.1|2216.42|2216.42|0
1627975500000|2021-08-03 07:25:00|2219.84|2219.84|2219.77|2219.77|2221.45|2221.45|2219.34|2219.34|0
1627975800000|2021-08-03 07:30:00|2219.76|2219.76|2223.42|2223.42|2223.56|2223.56|2219.76|2219.76|0
1627976100000|2021-08-03 07:35:00|2223.76|2223.76|2223.94|2223.94|2224.08|2224.08|2223.22|2223.22|0
1627976400000|2021-08-03 07:40:00|2224.02|2224.02|2228.37|2228.37|2228.37|2228.37|2223.99|2223.99|0
1627976700000|2021-08-03 07:45:00|2228.41|2228.41|2230.34|2230.34|2231.13|2231.13|2228.03|2228.03|0
1627977000000|2021-08-03 07:50:00|2230.39|2230.39|2229.17|2229.17|2230.59|2230.59|2227.74|2227.74|0
1627977300000|2021-08-03 07:55:00|2229.07|2229.07|2225.91|2225.91|2230.16|2230.16|2225.38|2225.38|0
1627977600000|2021-08-03 08:00:00|2225.82|2225.82|2222.9|2222.9|2226.05|2226.05|2222.9|2222.9|0
1627977900000|2021-08-03 08:05:00|2223.08|2223.08|2225.3|2225.3|2225.73|2225.73|2223.08|2223.08|0
1627978200000|2021-08-03 08:10:00|2225.35|2225.35|2227.53|2227.53|2227.54|2227.54|2225.35|2225.35|0
1627978500000|2021-08-03 08:15:00|2227.42|2227.42|2228.57|2228.57|2228.98|2228.98|2227.25|2227.25|0
1627978800000|2021-08-03 08:20:00|2228.64|2228.64|2230.25|2230.25|2230.25|2230.25|2228.64|2228.64|0
1627979100000|2021-08-03 08:25:00|2230.2|2230.2|2229.53|2229.53|2230.57|2230.57|2228.13|2228.13|0
1627979400000|2021-08-03 08:30:00|2229.62|2229.62|2229.63|2229.63|2230.98|2230.98|2229|2229|0
1627979700000|2021-08-03 08:35:00|2229.89|2229.89|2231.32|2231.32|2231.38|2231.38|2229.85|2229.85|0
1627980000000|2021-08-03 08:40:00|2231.41|2231.41|2233.15|2233.15|2233.76|2233.76|2231.41|2231.41|0
1627980300000|2021-08-03 08:45:00|2233.23|2233.23|2231.11|2231.11|2233.95|2233.95|2230.78|2230.78|0
1627980600000|2021-08-03 08:50:00|2231.03|2231.03|2233.88|2233.88|2233.88|2233.88|2231.03|2231.03|0
1627980900000|2021-08-03 08:55:00|2233.9|2233.9|2234.01|2234.01|2234.41|2234.41|2233.37|2233.37|0
1627981200000|2021-08-03 09:00:00|2234.09|2234.09|2235.87|2235.87|2235.94|2235.94|2233.99|2233.99|0
1627981500000|2021-08-03 09:05:00|2235.92|2235.92|2238.15|2238.15|2238.21|2238.21|2235.78|2235.78|0
1627981800000|2021-08-03 09:10:00|2238.05|2238.05|2238.28|2238.28|2238.93|2238.93|2237.71|2237.71|0
1627982100000|2021-08-03 09:15:00|2237.93|2237.93|2236.57|2236.57|2238.22|2238.22|2236.57|2236.57|0
1627982400000|2021-08-03 09:20:00|2236.63|2236.63|2239.08|2239.08|2239.08|2239.08|2234.79|2234.79|0
1627982700000|2021-08-03 09:25:00|2239.15|2239.15|2239.85|2239.85|2239.95|2239.95|2238.93|2238.93|0
1627983000000|2021-08-03 09:30:00|2239.75|2239.75|2240.37|2240.37|2241.41|2241.41|2239.72|2239.72|0
1627983300000|2021-08-03 09:35:00|2240.26|2240.26|2241.98|2241.98|2242.08|2242.08|2239.3|2239.3|0
1627983600000|2021-08-03 09:40:00|2241.88|2241.88|2241.6|2241.6|2242.28|2242.28|2241.15|2241.15|0
1627983900000|2021-08-03 09:45:00|2241.7|2241.7|2241.26|2241.26|2241.79|2241.79|2240.58|2240.58|0
1627984200000|2021-08-03 09:50:00|2241.32|2241.32|2241.16|2241.16|2242.16|2242.16|2240.95|2240.95|0
1627984500000|2021-08-03 09:55:00|2241.13|2241.13|2240.86|2240.86|2241.27|2241.27|2240.22|2240.22|0
1627984800000|2021-08-03 10:00:00|2240.77|2240.77|2239.66|2239.66|2241.11|2241.11|2239.33|2239.33|0
1627985100000|2021-08-03 10:05:00|2239.48|2239.48|2239.08|2239.08|2239.48|2239.48|2237.6|2237.6|0
1627985400000|2021-08-03 10:10:00|2239.03|2239.03|2238.41|2238.41|2239.53|2239.53|2238.41|2238.41|0
1627985700000|2021-08-03 10:15:00|2238.35|2238.35|2236.53|2236.53|2238.45|2238.45|2236.52|2236.52|0
1627986000000|2021-08-03 10:20:00|2236.55|2236.55|2234.53|2234.53|2236.75|2236.75|2234.36|2234.36|0
1627986300000|2021-08-03 10:25:00|2234.49|2234.49|2231.29|2231.29|2234.49|2234.49|2231.11|2231.11|0
1627986600000|2021-08-03 10:30:00|2231.03|2231.03|2229.47|2229.47|2231.03|2231.03|2229.47|2229.47|0
1627986900000|2021-08-03 10:35:00|2229.41|2229.41|2226.7|2226.7|2229.53|2229.53|2226.08|2226.08|0
1627987200000|2021-08-03 10:40:00|2226.75|2226.75|2228.06|2228.06|2228.31|2228.31|2226.75|2226.75|0
1627987500000|2021-08-03 10:45:00|2228.24|2228.24|2227.73|2227.73|2229.07|2229.07|2227.07|2227.07|0
1627987800000|2021-08-03 10:50:00|2227.82|2227.82|2224.79|2224.79|2228.14|2228.14|2224.79|2224.79|0
1627988100000|2021-08-03 10:55:00|2224.73|2224.73|2227.28|2227.28|2227.48|2227.48|2224.64|2224.64|0
1627988400000|2021-08-03 11:00:00|2227.38|2227.38|2226.46|2226.46|2228.17|2228.17|2226.46|2226.46|0
1627988700000|2021-08-03 11:05:00|2226.36|2226.36|2226.69|2226.69|2227.63|2227.63|2226.01|2226.01|0
1627989000000|2021-08-03 11:10:00|2226.64|2226.64|2226.14|2226.14|2226.8|2226.8|2224.52|2224.52|0
1627989300000|2021-08-03 11:15:00|2226.11|2226.11|2225.43|2225.43|2226.77|2226.77|2225.41|2225.41|0
1627989600000|2021-08-03 11:20:00|2225.39|2225.39|2226.16|2226.16|2226.18|2226.18|2224.24|2224.24|0
1627989900000|2021-08-03 11:25:00|2226.25|2226.25|2227.21|2227.21|2228.34|2228.34|2225.96|2225.96|0
1627990200000|2021-08-03 11:30:00|2227.19|2227.19|2227.14|2227.14|2227.71|2227.71|2226.76|2226.76|0
1627990500000|2021-08-03 11:35:00|2227.25|2227.25|2228.68|2228.68|2229.18|2229.18|2227.25|2227.25|0
1627990800000|2021-08-03 11:40:00|2228.85|2228.85|2230.44|2230.44|2230.44|2230.44|2228.77|2228.77|0
1627991100000|2021-08-03 11:45:00|2230.42|2230.42|2230|2230|2231.44|2231.44|2229.5|2229.5|0
1627991400000|2021-08-03 11:50:00|2230.11|2230.11|2227.59|2227.59|2230.42|2230.42|2227.59|2227.59|0
1627991700000|2021-08-03 11:55:00|2227.67|2227.67|2228.21|2228.21|2228.48|2228.48|2226.99|2226.99|0
1627992000000|2021-08-03 12:00:00|2227.91|2227.91|2229.48|2229.48|2229.48|2229.48|2227.82|2227.82|0
1627992300000|2021-08-03 12:05:00|2229.57|2229.57|2227.88|2227.88|2229.57|2229.57|2227.88|2227.88|0
1627992600000|2021-08-03 12:10:00|2227.79|2227.79|2226.2|2226.2|2227.86|2227.86|2225.41|2225.41|0
1627992900000|2021-08-03 12:15:00|2226.14|2226.14|2225.04|2225.04|2226.54|2226.54|2224.97|2224.97|0
1627993200000|2021-08-03 12:20:00|2224.98|2224.98|2227|2227|2227.4|2227.4|2224.89|2224.89|0
1627993500000|2021-08-03 12:25:00|2227.18|2227.18|2224.48|2224.48|2227.53|2227.53|2224.48|2224.48|0
1627993800000|2021-08-03 12:30:00|2224.22|2224.22|2224.92|2224.92|2225|2225|2224.11|2224.11|0
1627994100000|2021-08-03 12:35:00|2225.01|2225.01|2224.84|2224.84|2225.02|2225.02|2223.68|2223.68|0
1627994400000|2021-08-03 12:40:00|2224.32|2224.32|2223.88|2223.88|2224.76|2224.76|2223.68|2223.68|0
1627994700000|2021-08-03 12:45:00|2224.14|2224.14|2224.26|2224.26|2224.26|2224.26|2223.45|2223.45|0
1627995000000|2021-08-03 12:50:00|2224.22|2224.22|2224.14|2224.14|2224.82|2224.82|2224.14|2224.14|0
1627995300000|2021-08-03 12:55:00|2224.1|2224.1|2225.06|2225.06|2225.06|2225.06|2224.03|2224.03|0
1627995600000|2021-08-03 13:00:00|2224.99|2224.99|2225.92|2225.92|2225.92|2225.92|2224.71|2224.71|0
1627995900000|2021-08-03 13:05:00|2225.83|2225.83|2226.29|2226.29|2226.64|2226.64|2225.13|2225.13|0
1627996200000|2021-08-03 13:10:00|2226.21|2226.21|2227.46|2227.46|2227.85|2227.85|2226.05|2226.05|0
1627996500000|2021-08-03 13:15:00|2227.52|2227.52|2227.79|2227.79|2228.91|2228.91|2227.46|2227.46|0
1627996800000|2021-08-03 13:20:00|2227.7|2227.7|2227.34|2227.34|2228.65|2228.65|2227.24|2227.24|0
1627997100000|2021-08-03 13:25:00|2227.26|2227.26|2227.57|2227.57|2227.79|2227.79|2226.97|2226.97|0
1627997400000|2021-08-03 13:30:00|2227.56|2227.56|2227.16|2227.16|2228.31|2228.31|2226.05|2226.05|0
1627997700000|2021-08-03 13:35:00|2227.14|2227.14|2231.76|2231.76|2231.76|2231.76|2227.14|2227.14|0
1627998000000|2021-08-03 13:40:00|2231.81|2231.81|2232.32|2232.32|2232.77|2232.77|2229.89|2229.89|0
1627998300000|2021-08-03 13:45:00|2232.37|2232.37|2236.64|2236.64|2237.57|2237.57|2231.98|2231.98|0
1627998600000|2021-08-03 13:50:00|2236.21|2236.21|2232.79|2232.79|2236.61|2236.61|2232.79|2232.79|0
1627998900000|2021-08-03 13:55:00|2232.62|2232.62|2228.4|2228.4|2232.74|2232.74|2228.4|2228.4|0
1627999200000|2021-08-03 14:00:00|2228.37|2228.37|2223.9|2223.9|2228.37|2228.37|2223.9|2223.9|0
1627999500000|2021-08-03 14:05:00|2223.81|2223.81|2218.32|2218.32|2223.9|2223.9|2218.32|2218.32|0
1627999800000|2021-08-03 14:10:00|2218.23|2218.23|2216.21|2216.21|2219.34|2219.34|2215.88|2215.88|0
1628000100000|2021-08-03 14:15:00|2216.26|2216.26|2215.54|2215.54|2216.35|2216.35|2214.08|2214.08|0
1628000400000|2021-08-03 14:20:00|2215.59|2215.59|2219.37|2219.37|2219.72|2219.72|2215.5|2215.5|0
1628000700000|2021-08-03 14:25:00|2219.42|2219.42|2220.09|2220.09|2220.61|2220.61|2218.48|2218.48|0
1628001000000|2021-08-03 14:30:00|2220.03|2220.03|2215.35|2215.35|2220.03|2220.03|2215.27|2215.27|0
1628001300000|2021-08-03 14:35:00|2215.32|2215.32|2216.45|2216.45|2216.61|2216.61|2214.71|2214.71|0
1628001600000|2021-08-03 14:40:00|2216.35|2216.35|2216.29|2216.29|2217.57|2217.57|2215.77|2215.77|0
1628001900000|2021-08-03 14:45:00|2216.23|2216.23|2216.19|2216.19|2216.23|2216.23|2213.93|2213.93|0
1628002200000|2021-08-03 14:50:00|2216.28|2216.28|2217.14|2217.14|2217.57|2217.57|2216.28|2216.28|0
1628002500000|2021-08-03 14:55:00|2217.15|2217.15|2216.7|2216.7|2218.2|2218.2|2216.7|2216.7|0
1628002800000|2021-08-03 15:00:00|2216.67|2216.67|2217.33|2217.33|2217.33|2217.33|2215.77|2215.77|0
1628003100000|2021-08-03 15:05:00|2217.45|2217.45|2218.29|2218.29|2218.29|2218.29|2217.17|2217.17|0
1628003400000|2021-08-03 15:10:00|2218.03|2218.03|2215.82|2215.82|2218.51|2218.51|2215.72|2215.72|0
1628003700000|2021-08-03 15:15:00|2215.8|2215.8|2213.98|2213.98|2215.97|2215.97|2213.98|2213.98|0
1628004000000|2021-08-03 15:20:00|2213.92|2213.92|2213.78|2213.78|2214.2|2214.2|2213.73|2213.73|0
1628004300000|2021-08-03 15:25:00|2213.87|2213.87|2214.83|2214.83|2214.96|2214.96|2212.69|2212.69|0
1628061300000|2021-08-04 07:15:00|2211.23|2211.23|2206.15|2206.15|2211.23|2211.23|2203.93|2203.93|0
1628061600000|2021-08-04 07:20:00|2205.96|2205.96|2204.12|2204.12|2207.54|2207.54|2203.82|2203.82|0
1628061900000|2021-08-04 07:25:00|2204.06|2204.06|2205.96|2205.96|2207|2207|2203.95|2203.95|0
1628062200000|2021-08-04 07:30:00|2206.39|2206.39|2204.88|2204.88|2206.39|2206.39|2202.39|2202.39|0
1628062500000|2021-08-04 07:35:00|2205.31|2205.31|2204.33|2204.33|2206.36|2206.36|2204.07|2204.07|0
1628062800000|2021-08-04 07:40:00|2204.15|2204.15|2204.57|2204.57|2205.55|2205.55|2203.65|2203.65|0
1628063100000|2021-08-04 07:45:00|2204.63|2204.63|2207.45|2207.45|2207.46|2207.46|2204.24|2204.24|0
1628063400000|2021-08-04 07:50:00|2207.27|2207.27|2210.15|2210.15|2210.41|2210.41|2207.03|2207.03|0
1628063700000|2021-08-04 07:55:00|2209.94|2209.94|2208.88|2208.88|2211.98|2211.98|2208.88|2208.88|0
1628064000000|2021-08-04 08:00:00|2209.09|2209.09|2204.09|2204.09|2209.25|2209.25|2204.09|2204.09|0
1628064300000|2021-08-04 08:05:00|2204.15|2204.15|2202.83|2202.83|2205.92|2205.92|2202.83|2202.83|0
1628064600000|2021-08-04 08:10:00|2202.93|2202.93|2202.99|2202.99|2202.99|2202.99|2201.81|2201.81|0
1628064900000|2021-08-04 08:15:00|2203.08|2203.08|2205.64|2205.64|2205.64|2205.64|2202.99|2202.99|0
1628065200000|2021-08-04 08:20:00|2205.71|2205.71|2205.86|2205.86|2206.39|2206.39|2204.87|2204.87|0
1628065500000|2021-08-04 08:25:00|2205.76|2205.76|2205.16|2205.16|2206.19|2206.19|2204.15|2204.15|0
1628065800000|2021-08-04 08:30:00|2205.22|2205.22|2204.23|2204.23|2205.52|2205.52|2203.86|2203.86|0
1628066100000|2021-08-04 08:35:00|2204.26|2204.26|2204.09|2204.09|2204.86|2204.86|2203.6|2203.6|0
1628066400000|2021-08-04 08:40:00|2204.19|2204.19|2205.28|2205.28|2206.11|2206.11|2203.41|2203.41|0
1628066700000|2021-08-04 08:45:00|2205.35|2205.35|2206.14|2206.14|2207.13|2207.13|2204.95|2204.95|0
1628067000000|2021-08-04 08:50:00|2206.12|2206.12|2204.62|2204.62|2206.7|2206.7|2204.2|2204.2|0
1628067300000|2021-08-04 08:55:00|2204.44|2204.44|2206.03|2206.03|2206.23|2206.23|2204.14|2204.14|0
1628067600000|2021-08-04 09:00:00|2206.12|2206.12|2206.26|2206.26|2206.91|2206.91|2205.79|2205.79|0
1628067900000|2021-08-04 09:05:00|2206.35|2206.35|2207.36|2207.36|2208.2|2208.2|2206.35|2206.35|0
1628068200000|2021-08-04 09:10:00|2207.3|2207.3|2206.98|2206.98|2208.01|2208.01|2206.98|2206.98|0
1628068500000|2021-08-04 09:15:00|2207.1|2207.1|2207.7|2207.7|2208.56|2208.56|2207.1|2207.1|0
1628068800000|2021-08-04 09:20:00|2207.65|2207.65|2206.54|2206.54|2207.87|2207.87|2205.28|2205.28|0
1628069100000|2021-08-04 09:25:00|2206.51|2206.51|2205.25|2205.25|2206.88|2206.88|2204.56|2204.56|0
1628069400000|2021-08-04 09:30:00|2205.15|2205.15|2205.57|2205.57|2206.08|2206.08|2204.56|2204.56|0
1628069700000|2021-08-04 09:35:00|2205.52|2205.52|2204.94|2204.94|2205.83|2205.83|2204.66|2204.66|0
1628070000000|2021-08-04 09:40:00|2205.38|2205.38|2206.39|2206.39|2206.97|2206.97|2205.38|2205.38|0
1628070300000|2021-08-04 09:45:00|2206.31|2206.31|2205.02|2205.02|2206.64|2206.64|2205.02|2205.02|0
1628070600000|2021-08-04 09:50:00|2204.93|2204.93|2202.9|2202.9|2204.99|2204.99|2202.77|2202.77|0
1628070900000|2021-08-04 09:55:00|2202.79|2202.79|2203.42|2203.42|2203.76|2203.76|2202.48|2202.48|0
1628071200000|2021-08-04 10:00:00|2203.33|2203.33|2204.06|2204.06|2204.47|2204.47|2203.07|2203.07|0
1628071500000|2021-08-04 10:05:00|2203.8|2203.8|2204.72|2204.72|2205.32|2205.32|2203.46|2203.46|0
1628071800000|2021-08-04 10:10:00|2204.68|2204.68|2205.28|2205.28|2205.28|2205.28|2203.1|2203.1|0
1628072100000|2021-08-04 10:15:00|2205.46|2205.46|2203.86|2203.86|2205.63|2205.63|2203.09|2203.09|0
1628072400000|2021-08-04 10:20:00|2203.9|2203.9|2201.92|2201.92|2204.13|2204.13|2201.92|2201.92|0
1628072700000|2021-08-04 10:25:00|2201.83|2201.83|2201.96|2201.96|2202.22|2202.22|2201.73|2201.73|0
1628073000000|2021-08-04 10:30:00|2202.04|2202.04|2202.45|2202.45|2202.48|2202.48|2201.87|2201.87|0
1628073300000|2021-08-04 10:35:00|2202.36|2202.36|2201.89|2201.89|2202.48|2202.48|2201.27|2201.27|0
1628073600000|2021-08-04 10:40:00|2201.72|2201.72|2203.16|2203.16|2203.51|2203.51|2201.39|2201.39|0
1628073900000|2021-08-04 10:45:00|2202.82|2202.82|2203.24|2203.24|2203.24|2203.24|2202.63|2202.63|0
1628074200000|2021-08-04 10:50:00|2203.28|2203.28|2202.41|2202.41|2203.42|2203.42|2202.12|2202.12|0
1628074500000|2021-08-04 10:55:00|2202.47|2202.47|2204.88|2204.88|2205.05|2205.05|2202.34|2202.34|0
1628074800000|2021-08-04 11:00:00|2205.02|2205.02|2204.6|2204.6|2205.12|2205.12|2203.92|2203.92|0
1628075100000|2021-08-04 11:05:00|2204.77|2204.77|2203.84|2203.84|2204.77|2204.77|2203.67|2203.67|0
1628075400000|2021-08-04 11:10:00|2203.74|2203.74|2203.37|2203.37|2203.94|2203.94|2203.05|2203.05|0
1628075700000|2021-08-04 11:15:00|2203.45|2203.45|2205.22|2205.22|2205.88|2205.88|2203.45|2203.45|0
1628076000000|2021-08-04 11:20:00|2205.25|2205.25|2206.19|2206.19|2206.28|2206.28|2205.25|2205.25|0
1628076300000|2021-08-04 11:25:00|2206.28|2206.28|2207.1|2207.1|2207.16|2207.16|2206|2206|0
1628076600000|2021-08-04 11:30:00|2207.19|2207.19|2207.58|2207.58|2208.23|2208.23|2206.95|2206.95|0
1628076900000|2021-08-04 11:35:00|2207.93|2207.93|2212.12|2212.12|2212.74|2212.74|2207.93|2207.93|0
1628077200000|2021-08-04 11:40:00|2212|2212|2210.66|2210.66|2212.26|2212.26|2210.66|2210.66|0
1628077500000|2021-08-04 11:45:00|2210.62|2210.62|2209.53|2209.53|2210.78|2210.78|2209.48|2209.48|0
1628077800000|2021-08-04 11:50:00|2209.44|2209.44|2209.82|2209.82|2209.82|2209.82|2209.13|2209.13|0
1628078100000|2021-08-04 11:55:00|2209.96|2209.96|2209.29|2209.29|2210.2|2210.2|2208.33|2208.33|0
1628078400000|2021-08-04 12:00:00|2209.35|2209.35|2209.92|2209.92|2209.92|2209.92|2208.64|2208.64|0
1628078700000|2021-08-04 12:05:00|2209.97|2209.97|2209.06|2209.06|2210.62|2210.62|2209.06|2209.06|0
1628079000000|2021-08-04 12:10:00|2209.17|2209.17|2208.27|2208.27|2210.03|2210.03|2208.18|2208.18|0
1628079300000|2021-08-04 12:15:00|2208.32|2208.32|2208.86|2208.86|2209.65|2209.65|2208.32|2208.32|0
1628079600000|2021-08-04 12:20:00|2208.95|2208.95|2209.77|2209.77|2210.13|2210.13|2208.95|2208.95|0
1628079900000|2021-08-04 12:25:00|2209.94|2209.94|2209.59|2209.59|2210.88|2210.88|2209.06|2209.06|0
1628080200000|2021-08-04 12:30:00|2209.56|2209.56|2207.94|2207.94|2209.56|2209.56|2207.86|2207.86|0
1628080500000|2021-08-04 12:35:00|2207.86|2207.86|2208.52|2208.52|2208.67|2208.67|2207.5|2207.5|0
1628080800000|2021-08-04 12:40:00|2208.6|2208.6|2208.77|2208.77|2208.97|2208.97|2207.64|2207.64|0
1628081100000|2021-08-04 12:45:00|2208.71|2208.71|2209.79|2209.79|2210.33|2210.33|2208.71|2208.71|0
1628081400000|2021-08-04 12:50:00|2209.9|2209.9|2209.21|2209.21|2210.24|2210.24|2208.97|2208.97|0
1628081700000|2021-08-04 12:55:00|2209.14|2209.14|2209.79|2209.79|2209.93|2209.93|2208.21|2208.21|0
1628082000000|2021-08-04 13:00:00|2209.53|2209.53|2209.24|2209.24|2209.65|2209.65|2208.06|2208.06|0
1628082300000|2021-08-04 13:05:00|2209.13|2209.13|2209.06|2209.06|2209.51|2209.51|2208.49|2208.49|0
1628082600000|2021-08-04 13:10:00|2209.17|2209.17|2209.72|2209.72|2210.75|2210.75|2209.17|2209.17|0
1628082900000|2021-08-04 13:15:00|2209.83|2209.83|2210.48|2210.48|2211.19|2211.19|2209.16|2209.16|0
1628083200000|2021-08-04 13:20:00|2210.5|2210.5|2210.49|2210.49|2211.46|2211.46|2210.22|2210.22|0
1628083500000|2021-08-04 13:25:00|2210.4|2210.4|2209.3|2209.3|2210.4|2210.4|2208.92|2208.92|0
1628083800000|2021-08-04 13:30:00|2209.34|2209.34|2211.88|2211.88|2212.53|2212.53|2209.31|2209.31|0
1628084100000|2021-08-04 13:35:00|2211.89|2211.89|2213.1|2213.1|2213.16|2213.16|2209.96|2209.96|0
1628084400000|2021-08-04 13:40:00|2213.04|2213.04|2214.8|2214.8|2214.8|2214.8|2212.74|2212.74|0
1628084700000|2021-08-04 13:45:00|2214.91|2214.91|2213.95|2213.95|2215.82|2215.82|2213.8|2213.8|0
1628085000000|2021-08-04 13:50:00|2214.21|2214.21|2211.5|2211.5|2214.78|2214.78|2211.5|2211.5|0
1628085300000|2021-08-04 13:55:00|2211.54|2211.54|2211.79|2211.79|2214.36|2214.36|2211.21|2211.21|0
1628085600000|2021-08-04 14:00:00|2211.82|2211.82|2208.81|2208.81|2211.85|2211.85|2208.29|2208.29|0
1628085900000|2021-08-04 14:05:00|2208.72|2208.72|2207.08|2207.08|2208.74|2208.74|2205.45|2205.45|0
1628086200000|2021-08-04 14:10:00|2207.25|2207.25|2200.53|2200.53|2207.42|2207.42|2200.51|2200.51|0
1628086500000|2021-08-04 14:15:00|2200.32|2200.32|2200.38|2200.38|2201.94|2201.94|2199.77|2199.77|0
1628086800000|2021-08-04 14:20:00|2200.29|2200.29|2198.67|2198.67|2200.29|2200.29|2198.55|2198.55|0
1628087100000|2021-08-04 14:25:00|2198.62|2198.62|2198.2|2198.2|2199.48|2199.48|2197.22|2197.22|0
1628087400000|2021-08-04 14:30:00|2198.17|2198.17|2199.15|2199.15|2199.59|2199.59|2197.52|2197.52|0
1628087700000|2021-08-04 14:35:00|2199.05|2199.05|2200.15|2200.15|2201.07|2201.07|2198.49|2198.49|0
1628088000000|2021-08-04 14:40:00|2200.06|2200.06|2199.92|2199.92|2200.35|2200.35|2199.47|2199.47|0
1628088300000|2021-08-04 14:45:00|2199.87|2199.87|2200.51|2200.51|2200.51|2200.51|2199.28|2199.28|0
1628088600000|2021-08-04 14:50:00|2200.42|2200.42|2199.25|2199.25|2200.54|2200.54|2198.4|2198.4|0
1628088900000|2021-08-04 14:55:00|2199.22|2199.22|2198.89|2198.89|2199.77|2199.77|2198.75|2198.75|0
1628089200000|2021-08-04 15:00:00|2198.72|2198.72|2199.83|2199.83|2200.78|2200.78|2198.72|2198.72|0
1628089500000|2021-08-04 15:05:00|2199.88|2199.88|2200.34|2200.34|2200.71|2200.71|2199.43|2199.43|0
1628089800000|2021-08-04 15:10:00|2200.37|2200.37|2200.7|2200.7|2201.02|2201.02|2200.37|2200.37|0
1628090100000|2021-08-04 15:15:00|2200.64|2200.64|2200.37|2200.37|2201.51|2201.51|2199.62|2199.62|0
1628090400000|2021-08-04 15:20:00|2200.28|2200.28|2198.19|2198.19|2200.33|2200.33|2198.19|2198.19|0
1628090700000|2021-08-04 15:25:00|2198.21|2198.21|2198.4|2198.4|2199.39|2199.39|2197.81|2197.81|0
1628147700000|2021-08-05 07:15:00|2200.34|2200.34|2204.19|2204.19|2205.09|2205.09|2199.09|2199.09|0
1628148000000|2021-08-05 07:20:00|2203.85|2203.85|2204.92|2204.92|2205.72|2205.72|2202.71|2202.71|0
1628148300000|2021-08-05 07:25:00|2205.14|2205.14|2208.25|2208.25|2208.68|2208.68|2205.14|2205.14|0
1628148600000|2021-08-05 07:30:00|2209.25|2209.25|2206.49|2206.49|2209.25|2209.25|2205.96|2205.96|0
1628148900000|2021-08-05 07:35:00|2206.55|2206.55|2204.85|2204.85|2207.34|2207.34|2204.05|2204.05|0
1628149200000|2021-08-05 07:40:00|2204.71|2204.71|2204.17|2204.17|2205.28|2205.28|2203.69|2203.69|0
1628149500000|2021-08-05 07:45:00|2204.12|2204.12|2203.19|2203.19|2204.34|2204.34|2203.19|2203.19|0
1628149800000|2021-08-05 07:50:00|2202.07|2202.07|2206.07|2206.07|2206.1|2206.1|2201.98|2201.98|0
1628150100000|2021-08-05 07:55:00|2206.03|2206.03|2207.2|2207.2|2207.26|2207.26|2205.14|2205.14|0
1628150400000|2021-08-05 08:00:00|2207.19|2207.19|2207.11|2207.11|2207.8|2207.8|2205.99|2205.99|0
1628150700000|2021-08-05 08:05:00|2207.38|2207.38|2210.69|2210.69|2210.75|2210.75|2207.38|2207.38|0
1628151000000|2021-08-05 08:10:00|2210.78|2210.78|2209.59|2209.59|2210.84|2210.84|2208.81|2208.81|0
1628151300000|2021-08-05 08:15:00|2209.57|2209.57|2208.4|2208.4|2209.57|2209.57|2207.63|2207.63|0
1628151600000|2021-08-05 08:20:00|2208.3|2208.3|2210.91|2210.91|2210.94|2210.94|2208.13|2208.13|0
1628151900000|2021-08-05 08:25:00|2210.82|2210.82|2212.17|2212.17|2212.17|2212.17|2209.93|2209.93|0
1628152200000|2021-08-05 08:30:00|2212.43|2212.43|2213.42|2213.42|2213.42|2213.42|2211.3|2211.3|0
1628152500000|2021-08-05 08:35:00|2213.54|2213.54|2215.91|2215.91|2215.91|2215.91|2213.54|2213.54|0
1628152800000|2021-08-05 08:40:00|2216.02|2216.02|2217.37|2217.37|2218.06|2218.06|2216.02|2216.02|0
1628153100000|2021-08-05 08:45:00|2217.32|2217.32|2220.05|2220.05|2220.57|2220.57|2217.13|2217.13|0
1628153400000|2021-08-05 08:50:00|2219.95|2219.95|2218.71|2218.71|2219.95|2219.95|2218.48|2218.48|0
1628153700000|2021-08-05 08:55:00|2218.6|2218.6|2216.74|2216.74|2218.6|2218.6|2214.59|2214.59|0
1628154000000|2021-08-05 09:00:00|2216.8|2216.8|2217.41|2217.41|2217.97|2217.97|2216.78|2216.78|0
1628154300000|2021-08-05 09:05:00|2217.48|2217.48|2216.35|2216.35|2218.4|2218.4|2215.79|2215.79|0
1628154600000|2021-08-05 09:10:00|2216.27|2216.27|2217.05|2217.05|2217.05|2217.05|2215.08|2215.08|0
1628154900000|2021-08-05 09:15:00|2217.12|2217.12|2215.1|2215.1|2217.14|2217.14|2214.67|2214.67|0
1628155200000|2021-08-05 09:20:00|2215.36|2215.36|2214.06|2214.06|2215.44|2215.44|2213.53|2213.53|0
1628155500000|2021-08-05 09:25:00|2214.04|2214.04|2215.92|2215.92|2216.01|2216.01|2213.95|2213.95|0
1628155800000|2021-08-05 09:30:00|2216.03|2216.03|2216.06|2216.06|2216.96|2216.96|2215.95|2215.95|0
1628156100000|2021-08-05 09:35:00|2215.97|2215.97|2215.39|2215.39|2216.04|2216.04|2214.96|2214.96|0
1628156400000|2021-08-05 09:40:00|2215.36|2215.36|2213.75|2213.75|2215.69|2215.69|2213.75|2213.75|0
1628156700000|2021-08-05 09:45:00|2213.84|2213.84|2213.38|2213.38|2213.84|2213.84|2212.91|2212.91|0
1628157000000|2021-08-05 09:50:00|2213.49|2213.49|2214.33|2214.33|2215.21|2215.21|2213.32|2213.32|0
1628157300000|2021-08-05 09:55:00|2214.5|2214.5|2217.12|2217.12|2217.12|2217.12|2214.5|2214.5|0
1628157600000|2021-08-05 10:00:00|2217.55|2217.55|2216.83|2216.83|2217.67|2217.67|2216.75|2216.75|0
1628157900000|2021-08-05 10:05:00|2216.89|2216.89|2218.36|2218.36|2218.47|2218.47|2216.82|2216.82|0
1628158200000|2021-08-05 10:10:00|2218.43|2218.43|2220.45|2220.45|2220.45|2220.45|2218.43|2218.43|0
1628158500000|2021-08-05 10:15:00|2220.35|2220.35|2219.94|2219.94|2221.39|2221.39|2219.62|2219.62|0
1628158800000|2021-08-05 10:20:00|2219.84|2219.84|2221.85|2221.85|2221.85|2221.85|2219.78|2219.78|0
1628159100000|2021-08-05 10:25:00|2222.02|2222.02|2223|2223|2223.4|2223.4|2221.92|2221.92|0
1628159400000|2021-08-05 10:30:00|2222.94|2222.94|2223.41|2223.41|2223.93|2223.93|2222.22|2222.22|0
1628159700000|2021-08-05 10:35:00|2223.46|2223.46|2227.03|2227.03|2227.03|2227.03|2223.46|2223.46|0
1628160000000|2021-08-05 10:40:00|2227.37|2227.37|2226.75|2226.75|2227.41|2227.41|2225.89|2225.89|0
1628160300000|2021-08-05 10:45:00|2226.83|2226.83|2228.07|2228.07|2228.33|2228.33|2226.83|2226.83|0
1628160600000|2021-08-05 10:50:00|2228.16|2228.16|2226.32|2226.32|2228.47|2228.47|2226.32|2226.32|0
1628160900000|2021-08-05 10:55:00|2226.3|2226.3|2225.12|2225.12|2226.34|2226.34|2225|2225|0
1628161200000|2021-08-05 11:00:00|2224.64|2224.64|2227.31|2227.31|2229.24|2229.24|2224.64|2224.64|0
1628161500000|2021-08-05 11:05:00|2227.26|2227.26|2225.67|2225.67|2227.33|2227.33|2225.28|2225.28|0
1628161800000|2021-08-05 11:10:00|2225.72|2225.72|2228.86|2228.86|2228.86|2228.86|2225.64|2225.64|0
1628162100000|2021-08-05 11:15:00|2228.95|2228.95|2230.95|2230.95|2231.02|2231.02|2228.95|2228.95|0
1628162400000|2021-08-05 11:20:00|2231|2231|2229.88|2229.88|2231.31|2231.31|2229.88|2229.88|0
1628162700000|2021-08-05 11:25:00|2230.05|2230.05|2230.98|2230.98|2231.37|2231.37|2230.04|2230.04|0
1628163000000|2021-08-05 11:30:00|2230.92|2230.92|2231.84|2231.84|2231.84|2231.84|2229.82|2229.82|0
1628163300000|2021-08-05 11:35:00|2231.66|2231.66|2232.27|2232.27|2232.46|2232.46|2231.36|2231.36|0
1628163600000|2021-08-05 11:40:00|2232.37|2232.37|2232.16|2232.16|2232.87|2232.87|2231.92|2231.92|0
1628163900000|2021-08-05 11:45:00|2232.25|2232.25|2233.73|2233.73|2234.5|2234.5|2232.25|2232.25|0
1628164200000|2021-08-05 11:50:00|2233.82|2233.82|2233.29|2233.29|2234.1|2234.1|2233.19|2233.19|0
1628164500000|2021-08-05 11:55:00|2233.3|2233.3|2233.52|2233.52|2233.67|2233.67|2233.11|2233.11|0
1628164800000|2021-08-05 12:00:00|2233.54|2233.54|2232.53|2232.53|2233.69|2233.69|2231.67|2231.67|0
1628165100000|2021-08-05 12:05:00|2232.44|2232.44|2231.85|2231.85|2232.44|2232.44|2231.42|2231.42|0
1628165400000|2021-08-05 12:10:00|2231.6|2231.6|2230.24|2230.24|2231.6|2231.6|2230.24|2230.24|0
1628165700000|2021-08-05 12:15:00|2230.13|2230.13|2229.65|2229.65|2230.29|2230.29|2229.29|2229.29|0
1628166000000|2021-08-05 12:20:00|2229.56|2229.56|2231.84|2231.84|2231.84|2231.84|2229.56|2229.56|0
1628166300000|2021-08-05 12:25:00|2232.02|2232.02|2235.03|2235.03|2235.54|2235.54|2231.64|2231.64|0
1628166600000|2021-08-05 12:30:00|2235.08|2235.08|2233.28|2233.28|2235.45|2235.45|2232.54|2232.54|0
1628166900000|2021-08-05 12:35:00|2232.94|2232.94|2233.73|2233.73|2234.34|2234.34|2232.85|2232.85|0
1628167200000|2021-08-05 12:40:00|2233.81|2233.81|2233.6|2233.6|2234.41|2234.41|2233.37|2233.37|0
1628167500000|2021-08-05 12:45:00|2233.63|2233.63|2230.76|2230.76|2233.79|2233.79|2230.28|2230.28|0
1628167800000|2021-08-05 12:50:00|2229.55|2229.55|2228.15|2228.15|2229.55|2229.55|2226.84|2226.84|0
1628168100000|2021-08-05 12:55:00|2228.19|2228.19|2226.93|2226.93|2228.64|2228.64|2226.79|2226.79|0
1628168400000|2021-08-05 13:00:00|2226.84|2226.84|2227.97|2227.97|2227.97|2227.97|2226.59|2226.59|0
1628168700000|2021-08-05 13:05:00|2228.08|2228.08|2230.15|2230.15|2230.37|2230.37|2228.08|2228.08|0
1628169000000|2021-08-05 13:10:00|2230.13|2230.13|2229.38|2229.38|2231.58|2231.58|2229.22|2229.22|0
1628169300000|2021-08-05 13:15:00|2229.34|2229.34|2228.85|2228.85|2229.93|2229.93|2228.79|2228.79|0
1628169600000|2021-08-05 13:20:00|2228.86|2228.86|2230.27|2230.27|2230.27|2230.27|2227.83|2227.83|0
1628169900000|2021-08-05 13:25:00|2230.32|2230.32|2230.82|2230.82|2231.23|2231.23|2229.76|2229.76|0
1628170200000|2021-08-05 13:30:00|2230.77|2230.77|2230.87|2230.87|2230.87|2230.87|2228.9|2228.9|0
1628170500000|2021-08-05 13:35:00|2231|2231|2230.25|2230.25|2232.77|2232.77|2229.58|2229.58|0
1628170800000|2021-08-05 13:40:00|2230.22|2230.22|2233.74|2233.74|2234.17|2234.17|2229.03|2229.03|0
1628171100000|2021-08-05 13:45:00|2233.79|2233.79|2233.08|2233.08|2235.82|2235.82|2232.93|2232.93|0
1628171400000|2021-08-05 13:50:00|2233.13|2233.13|2234.52|2234.52|2235.21|2235.21|2231.79|2231.79|0
1628171700000|2021-08-05 13:55:00|2234.95|2234.95|2236.89|2236.89|2236.89|2236.89|2234.93|2234.93|0
1628172000000|2021-08-05 14:00:00|2236.2|2236.2|2233.77|2233.77|2236.74|2236.74|2233.65|2233.65|0
1628172300000|2021-08-05 14:05:00|2233.88|2233.88|2231.99|2231.99|2233.98|2233.98|2231.34|2231.34|0
1628172600000|2021-08-05 14:10:00|2231.97|2231.97|2231.64|2231.64|2232.13|2232.13|2230.72|2230.72|0
1628172900000|2021-08-05 14:15:00|2231.69|2231.69|2232.43|2232.43|2233.08|2233.08|2231.24|2231.24|0
1628173200000|2021-08-05 14:20:00|2232.46|2232.46|2230|2230|2232.69|2232.69|2229.96|2229.96|0
1628173500000|2021-08-05 14:25:00|2229.88|2229.88|2230.85|2230.85|2230.85|2230.85|2229.2|2229.2|0
1628173800000|2021-08-05 14:30:00|2231.03|2231.03|2231.5|2231.5|2231.72|2231.72|2230.47|2230.47|0
1628174100000|2021-08-05 14:35:00|2231.58|2231.58|2230.22|2230.22|2231.58|2231.58|2230.14|2230.14|0
1628174400000|2021-08-05 14:40:00|2230.16|2230.16|2230.34|2230.34|2231.32|2231.32|2229.72|2229.72|0
1628174700000|2021-08-05 14:45:00|2230.22|2230.22|2228.43|2228.43|2230.22|2230.22|2227.91|2227.91|0
1628175000000|2021-08-05 14:50:00|2228.38|2228.38|2227.93|2227.93|2229.25|2229.25|2227.93|2227.93|0
1628175300000|2021-08-05 14:55:00|2227.41|2227.41|2228.65|2228.65|2228.85|2228.85|2227.02|2227.02|0
1628175600000|2021-08-05 15:00:00|2228.7|2228.7|2229.12|2229.12|2229.31|2229.31|2228.08|2228.08|0
1628175900000|2021-08-05 15:05:00|2229.18|2229.18|2231.9|2231.9|2232.18|2232.18|2229.15|2229.15|0
1628176200000|2021-08-05 15:10:00|2231.79|2231.79|2230.68|2230.68|2231.79|2231.79|2229.94|2229.94|0
1628176500000|2021-08-05 15:15:00|2230.59|2230.59|2230.48|2230.48|2231.14|2231.14|2230.08|2230.08|0
1628176800000|2021-08-05 15:20:00|2230.43|2230.43|2230.59|2230.59|2231.03|2231.03|2230.33|2230.33|0
1628177100000|2021-08-05 15:25:00|2230.64|2230.64|2232.08|2232.08|2232.17|2232.17|2230.22|2230.22|0
1628234100000|2021-08-06 07:15:00|2224.96|2224.96|2219.95|2219.95|2224.96|2224.96|2219.04|2219.04|0
1628234400000|2021-08-06 07:20:00|2220.05|2220.05|2222.69|2222.69|2223.14|2223.14|2220.05|2220.05|0
1628234700000|2021-08-06 07:25:00|2222.6|2222.6|2225.7|2225.7|2225.7|2225.7|2221.97|2221.97|0
1628235000000|2021-08-06 07:30:00|2225.75|2225.75|2225.98|2225.98|2226.87|2226.87|2225.53|2225.53|0
1628235300000|2021-08-06 07:35:00|2226.41|2226.41|2228.22|2228.22|2228.81|2228.81|2226.41|2226.41|0
1628235600000|2021-08-06 07:40:00|2228.11|2228.11|2228.09|2228.09|2228.64|2228.64|2226.83|2226.83|0
1628235900000|2021-08-06 07:45:00|2228.19|2228.19|2227.72|2227.72|2229.43|2229.43|2227.7|2227.7|0
1628236200000|2021-08-06 07:50:00|2227.56|2227.56|2227.37|2227.37|2228.04|2228.04|2225.82|2225.82|0
1628236500000|2021-08-06 07:55:00|2227.31|2227.31|2229.6|2229.6|2229.81|2229.81|2227.17|2227.17|0
1628236800000|2021-08-06 08:00:00|2229.42|2229.42|2228.1|2228.1|2229.42|2229.42|2227.27|2227.27|0
1628237100000|2021-08-06 08:05:00|2228.01|2228.01|2229.89|2229.89|2230.63|2230.63|2228.01|2228.01|0
1628237400000|2021-08-06 08:10:00|2230.2|2230.2|2229.91|2229.91|2231.27|2231.27|2229.82|2229.82|0
1628237700000|2021-08-06 08:15:00|2229.92|2229.92|2229.98|2229.98|2230.83|2230.83|2229.52|2229.52|0
1628238000000|2021-08-06 08:20:00|2230.11|2230.11|2230.98|2230.98|2231|2231|2229.5|2229.5|0
1628238300000|2021-08-06 08:25:00|2230.88|2230.88|2228.48|2228.48|2230.96|2230.96|2227.67|2227.67|0
1628238600000|2021-08-06 08:30:00|2228.59|2228.59|2228.13|2228.13|2228.78|2228.78|2226.68|2226.68|0
1628238900000|2021-08-06 08:35:00|2228.05|2228.05|2225.89|2225.89|2228.05|2228.05|2225.83|2225.83|0
1628239200000|2021-08-06 08:40:00|2225.94|2225.94|2226.28|2226.28|2226.91|2226.91|2225.6|2225.6|0
1628239500000|2021-08-06 08:45:00|2226.45|2226.45|2227.92|2227.92|2227.92|2227.92|2225.86|2225.86|0
1628239800000|2021-08-06 08:50:00|2227.66|2227.66|2227.27|2227.27|2227.9|2227.9|2227.16|2227.16|0
1628240100000|2021-08-06 08:55:00|2227.36|2227.36|2228.6|2228.6|2228.6|2228.6|2227.3|2227.3|0
1628240400000|2021-08-06 09:00:00|2228.63|2228.63|2228.73|2228.73|2229.84|2229.84|2228.3|2228.3|0
1628240700000|2021-08-06 09:05:00|2228.7|2228.7|2228.11|2228.11|2229.03|2229.03|2228.08|2228.08|0
1628241000000|2021-08-06 09:10:00|2228.09|2228.09|2226.94|2226.94|2228.14|2228.14|2226.94|2226.94|0
1628241300000|2021-08-06 09:15:00|2227.2|2227.2|2226.58|2226.58|2227.25|2227.25|2225.91|2225.91|0
1628241600000|2021-08-06 09:20:00|2226.68|2226.68|2225.9|2225.9|2226.96|2226.96|2225.9|2225.9|0
1628241900000|2021-08-06 09:25:00|2225.79|2225.79|2223.88|2223.88|2225.79|2225.79|2223.88|2223.88|0
1628242200000|2021-08-06 09:30:00|2223.83|2223.83|2221.65|2221.65|2224.69|2224.69|2221.4|2221.4|0
1628242500000|2021-08-06 09:35:00|2221.47|2221.47|2221.79|2221.79|2222.44|2222.44|2221.47|2221.47|0
1628242800000|2021-08-06 09:40:00|2221.91|2221.91|2223.23|2223.23|2223.23|2223.23|2220.78|2220.78|0
1628243100000|2021-08-06 09:45:00|2223.33|2223.33|2223.29|2223.29|2223.82|2223.82|2222.94|2222.94|0
1628243400000|2021-08-06 09:50:00|2223.23|2223.23|2224.99|2224.99|2225.13|2225.13|2223.23|2223.23|0
1628243700000|2021-08-06 09:55:00|2225.05|2225.05|2224.75|2224.75|2225.11|2225.11|2224.03|2224.03|0
1628244000000|2021-08-06 10:00:00|2224.72|2224.72|2224.97|2224.97|2225.33|2225.33|2224.34|2224.34|0
1628244300000|2021-08-06 10:05:00|2224.95|2224.95|2223.64|2223.64|2224.96|2224.96|2223.46|2223.46|0
1628244600000|2021-08-06 10:10:00|2223.72|2223.72|2223.16|2223.16|2223.72|2223.72|2222.92|2222.92|0
1628244900000|2021-08-06 10:15:00|2223.21|2223.21|2222.45|2222.45|2224.23|2224.23|2221.88|2221.88|0
1628245200000|2021-08-06 10:20:00|2222.39|2222.39|2224.78|2224.78|2225.11|2225.11|2222.39|2222.39|0
1628245500000|2021-08-06 10:25:00|2225.3|2225.3|2225.06|2225.06|2225.3|2225.3|2224.52|2224.52|0
1628245800000|2021-08-06 10:30:00|2225.01|2225.01|2223.93|2223.93|2225.01|2225.01|2223.52|2223.52|0
1628246100000|2021-08-06 10:35:00|2224|2224|2224.19|2224.19|2224.33|2224.33|2223.64|2223.64|0
1628246400000|2021-08-06 10:40:00|2224.12|2224.12|2223.98|2223.98|2224.39|2224.39|2223.65|2223.65|0
1628246700000|2021-08-06 10:45:00|2224.04|2224.04|2224.22|2224.22|2224.22|2224.22|2223.54|2223.54|0
1628247000000|2021-08-06 10:50:00|2224.2|2224.2|2224.8|2224.8|2225.12|2225.12|2223.59|2223.59|0
1628247300000|2021-08-06 10:55:00|2224.97|2224.97|2225.67|2225.67|2225.85|2225.85|2224.68|2224.68|0
1628247600000|2021-08-06 11:00:00|2225.77|2225.77|2227.12|2227.12|2227.21|2227.21|2225.56|2225.56|0
1628247900000|2021-08-06 11:05:00|2227.04|2227.04|2227.47|2227.47|2227.74|2227.74|2226.44|2226.44|0
1628248200000|2021-08-06 11:10:00|2227.52|2227.52|2226.28|2226.28|2227.52|2227.52|2226.28|2226.28|0
1628248500000|2021-08-06 11:15:00|2226.33|2226.33|2225.02|2225.02|2226.42|2226.42|2224.96|2224.96|0
1628248800000|2021-08-06 11:20:00|2225|2225|2224.85|2224.85|2225.27|2225.27|2224.85|2224.85|0
1628249100000|2021-08-06 11:25:00|2224.75|2224.75|2224.88|2224.88|2225.34|2225.34|2224.53|2224.53|0
1628249400000|2021-08-06 11:30:00|2224.93|2224.93|2225.44|2225.44|2225.66|2225.66|2224.76|2224.76|0
1628249700000|2021-08-06 11:35:00|2225.38|2225.38|2226.09|2226.09|2226.44|2226.44|2225.17|2225.17|0
1628250000000|2021-08-06 11:40:00|2226.04|2226.04|2226.15|2226.15|2226.17|2226.17|2225.93|2225.93|0
1628250300000|2021-08-06 11:45:00|2226.24|2226.24|2227.84|2227.84|2228.02|2228.02|2226.24|2226.24|0
1628250600000|2021-08-06 11:50:00|2227.95|2227.95|2228.97|2228.97|2229.24|2229.24|2227.95|2227.95|0
1628250900000|2021-08-06 11:55:00|2229.03|2229.03|2227.45|2227.45|2229.03|2229.03|2227.42|2227.42|0
1628251200000|2021-08-06 12:00:00|2227.48|2227.48|2229.01|2229.01|2229.12|2229.12|2226.73|2226.73|0
1628251500000|2021-08-06 12:05:00|2229.13|2229.13|2229.39|2229.39|2229.57|2229.57|2229.02|2229.02|0
1628251800000|2021-08-06 12:10:00|2229.55|2229.55|2229.43|2229.43|2229.8|2229.8|2229.18|2229.18|0
1628252100000|2021-08-06 12:15:00|2229.48|2229.48|2231.74|2231.74|2231.74|2231.74|2229.48|2229.48|0
1628252400000|2021-08-06 12:20:00|2231.83|2231.83|2231.33|2231.33|2231.98|2231.98|2231.33|2231.33|0
1628252700000|2021-08-06 12:25:00|2231.07|2231.07|2231.25|2231.25|2231.49|2231.49|2230.07|2230.07|0
1628253000000|2021-08-06 12:30:00|2231.22|2231.22|2228.36|2228.36|2231.32|2231.32|2228.35|2228.35|0
1628253300000|2021-08-06 12:35:00|2228.53|2228.53|2228.81|2228.81|2229.09|2229.09|2227.87|2227.87|0
1628253600000|2021-08-06 12:40:00|2228.76|2228.76|2226.27|2226.27|2228.79|2228.79|2225.68|2225.68|0
1628253900000|2021-08-06 12:45:00|2226.39|2226.39|2225.46|2225.46|2226.7|2226.7|2225.33|2225.33|0
1628254200000|2021-08-06 12:50:00|2225.28|2225.28|2226.23|2226.23|2226.33|2226.33|2224.53|2224.53|0
1628254500000|2021-08-06 12:55:00|2226.26|2226.26|2223.49|2223.49|2226.33|2226.33|2222.97|2222.97|0
1628254800000|2021-08-06 13:00:00|2223.54|2223.54|2225.9|2225.9|2225.91|2225.91|2222.74|2222.74|0
1628255100000|2021-08-06 13:05:00|2225.84|2225.84|2225.88|2225.88|2226.4|2226.4|2225.21|2225.21|0
1628255400000|2021-08-06 13:10:00|2225.97|2225.97|2225.7|2225.7|2226.41|2226.41|2225.35|2225.35|0
1628255700000|2021-08-06 13:15:00|2225.63|2225.63|2225.26|2225.26|2225.67|2225.67|2224.55|2224.55|0
1628256000000|2021-08-06 13:20:00|2225.37|2225.37|2224.88|2224.88|2225.5|2225.5|2224.47|2224.47|0
1628256300000|2021-08-06 13:25:00|2224.94|2224.94|2227.2|2227.2|2227.77|2227.77|2224.71|2224.71|0
1628256600000|2021-08-06 13:30:00|2227.25|2227.25|2225.31|2225.31|2228.05|2228.05|2222.79|2222.79|0
1628256900000|2021-08-06 13:35:00|2225.39|2225.39|2229.41|2229.41|2229.76|2229.76|2225.06|2225.06|0
1628257200000|2021-08-06 13:40:00|2229.45|2229.45|2226.95|2226.95|2229.71|2229.71|2226|2226|0
1628257500000|2021-08-06 13:45:00|2226.94|2226.94|2227.79|2227.79|2228.71|2228.71|2226.45|2226.45|0
1628257800000|2021-08-06 13:50:00|2228.14|2228.14|2227.39|2227.39|2229.14|2229.14|2227.23|2227.23|0
1628258100000|2021-08-06 13:55:00|2227.45|2227.45|2225.93|2225.93|2227.96|2227.96|2224.94|2224.94|0
1628258400000|2021-08-06 14:00:00|2226.01|2226.01|2226.66|2226.66|2226.81|2226.81|2224.8|2224.8|0
1628258700000|2021-08-06 14:05:00|2226.49|2226.49|2225.17|2225.17|2226.49|2226.49|2224.62|2224.62|0
1628259000000|2021-08-06 14:10:00|2225.38|2225.38|2225.39|2225.39|2226.64|2226.64|2225.11|2225.11|0
1628259300000|2021-08-06 14:15:00|2225.47|2225.47|2225.36|2225.36|2226.06|2226.06|2225.14|2225.14|0
1628259600000|2021-08-06 14:20:00|2225.27|2225.27|2225.99|2225.99|2226.22|2226.22|2225.01|2225.01|0
1628259900000|2021-08-06 14:25:00|2225.91|2225.91|2226.23|2226.23|2226.6|2226.6|2224.86|2224.86|0
1628260200000|2021-08-06 14:30:00|2226.17|2226.17|2227.79|2227.79|2227.79|2227.79|2225.84|2225.84|0
1628260500000|2021-08-06 14:35:00|2227.87|2227.87|2226.75|2226.75|2228.14|2228.14|2225.48|2225.48|0
1628260800000|2021-08-06 14:40:00|2226.84|2226.84|2226.38|2226.38|2227.41|2227.41|2226.38|2226.38|0
1628261100000|2021-08-06 14:45:00|2226.43|2226.43|2225.71|2225.71|2226.43|2226.43|2224.76|2224.76|0
1628261400000|2021-08-06 14:50:00|2225.1|2225.1|2225.29|2225.29|2225.46|2225.46|2221.18|2221.18|0
1628261700000|2021-08-06 14:55:00|2225.17|2225.17|2225.03|2225.03|2225.6|2225.6|2224.66|2224.66|0
1628262000000|2021-08-06 15:00:00|2225.13|2225.13|2226.65|2226.65|2226.65|2226.65|2225.13|2225.13|0
1628262300000|2021-08-06 15:05:00|2226.66|2226.66|2225.75|2225.75|2226.84|2226.84|2225.57|2225.57|0
1628262600000|2021-08-06 15:10:00|2225.79|2225.79|2224.47|2224.47|2226.33|2226.33|2224.47|2224.47|0
1628262900000|2021-08-06 15:15:00|2224.43|2224.43|2225.79|2225.79|2225.91|2225.91|2224.19|2224.19|0
1628263200000|2021-08-06 15:20:00|2225.95|2225.95|2227.09|2227.09|2227.33|2227.33|2225.95|2225.95|0
1628263500000|2021-08-06 15:25:00|2227.16|2227.16|2227.81|2227.81|2228.07|2228.07|2226.93|2226.93|0
1628493300000|2021-08-09 07:15:00|2222.85|2222.85|2224.61|2224.61|2225.26|2225.26|2222.23|2222.23|0
1628493600000|2021-08-09 07:20:00|2224.43|2224.43|2223.68|2223.68|2224.93|2224.93|2222.06|2222.06|0
1628493900000|2021-08-09 07:25:00|2223.89|2223.89|2224.71|2224.71|2225.81|2225.81|2223.66|2223.66|0
1628494200000|2021-08-09 07:30:00|2224.84|2224.84|2226.95|2226.95|2227.14|2227.14|2224.74|2224.74|0
1628494500000|2021-08-09 07:35:00|2226.83|2226.83|2228.27|2228.27|2229.18|2229.18|2226.4|2226.4|0
1628494800000|2021-08-09 07:40:00|2228.35|2228.35|2224.87|2224.87|2228.35|2228.35|2223.98|2223.98|0
1628495100000|2021-08-09 07:45:00|2224.97|2224.97|2224.68|2224.68|2226.46|2226.46|2224.35|2224.35|0
1628495400000|2021-08-09 07:50:00|2224.6|2224.6|2224.48|2224.48|2225.54|2225.54|2224.48|2224.48|0
1628495700000|2021-08-09 07:55:00|2224.56|2224.56|2224.15|2224.15|2224.7|2224.7|2223.77|2223.77|0
1628496000000|2021-08-09 08:00:00|2224.05|2224.05|2224.53|2224.53|2224.67|2224.67|2223.21|2223.21|0
1628496300000|2021-08-09 08:05:00|2223.84|2223.84|2222.96|2222.96|2223.84|2223.84|2222.13|2222.13|0
1628496600000|2021-08-09 08:10:00|2222.7|2222.7|2222.48|2222.48|2224.32|2224.32|2221.39|2221.39|0
1628496900000|2021-08-09 08:15:00|2222.43|2222.43|2220.66|2220.66|2222.53|2222.53|2220.66|2220.66|0
1628497200000|2021-08-09 08:20:00|2220.75|2220.75|2219.33|2219.33|2221.06|2221.06|2219.33|2219.33|0
1628497500000|2021-08-09 08:25:00|2219.42|2219.42|2216.84|2216.84|2219.59|2219.59|2216.84|2216.84|0
1628497800000|2021-08-09 08:30:00|2216.73|2216.73|2219.82|2219.82|2220.16|2220.16|2216.68|2216.68|0
1628498100000|2021-08-09 08:35:00|2219.72|2219.72|2219.12|2219.12|2219.72|2219.72|2218.68|2218.68|0
1628498400000|2021-08-09 08:40:00|2219.06|2219.06|2218.82|2218.82|2219.72|2219.72|2218.3|2218.3|0
1628498700000|2021-08-09 08:45:00|2218.7|2218.7|2218.03|2218.03|2218.7|2218.7|2217.36|2217.36|0
1628499000000|2021-08-09 08:50:00|2218.29|2218.29|2217.44|2217.44|2218.9|2218.9|2217.44|2217.44|0
1628499300000|2021-08-09 08:55:00|2217.33|2217.33|2217.41|2217.41|2217.76|2217.76|2215.72|2215.72|0
1628499600000|2021-08-09 09:00:00|2217.15|2217.15|2218.31|2218.31|2218.33|2218.33|2216.78|2216.78|0
1628499900000|2021-08-09 09:05:00|2218.22|2218.22|2216.34|2216.34|2218.54|2218.54|2216.34|2216.34|0
1628500200000|2021-08-09 09:10:00|2216.57|2216.57|2216.96|2216.96|2217.13|2217.13|2216.28|2216.28|0
1628500500000|2021-08-09 09:15:00|2217.05|2217.05|2216.68|2216.68|2217.05|2217.05|2215.8|2215.8|0
1628500800000|2021-08-09 09:20:00|2216.57|2216.57|2215.01|2215.01|2216.86|2216.86|2214.84|2214.84|0
1628501100000|2021-08-09 09:25:00|2215.07|2215.07|2214.03|2214.03|2216.25|2216.25|2213.77|2213.77|0
1628501400000|2021-08-09 09:30:00|2213.99|2213.99|2215.41|2215.41|2215.67|2215.67|2213.99|2213.99|0
1628501700000|2021-08-09 09:35:00|2215.31|2215.31|2215.37|2215.37|2215.82|2215.82|2215.02|2215.02|0
1628502000000|2021-08-09 09:40:00|2215.4|2215.4|2215.62|2215.62|2215.64|2215.64|2215.35|2215.35|0
1628502300000|2021-08-09 09:45:00|2215.73|2215.73|2215.31|2215.31|2216.39|2216.39|2215.19|2215.19|0
1628502600000|2021-08-09 09:50:00|2215.42|2215.42|2216.38|2216.38|2216.38|2216.38|2215.2|2215.2|0
1628502900000|2021-08-09 09:55:00|2216.48|2216.48|2216.34|2216.34|2217|2217|2216.34|2216.34|0
1628503200000|2021-08-09 10:00:00|2216.43|2216.43|2217.31|2217.31|2217.31|2217.31|2216.43|2216.43|0
1628503500000|2021-08-09 10:05:00|2217.4|2217.4|2217.52|2217.52|2217.84|2217.84|2217.07|2217.07|0
1628503800000|2021-08-09 10:10:00|2217.61|2217.61|2218.56|2218.56|2218.79|2218.79|2217.61|2217.61|0
1628504100000|2021-08-09 10:15:00|2218.3|2218.3|2217.4|2217.4|2218.39|2218.39|2216.9|2216.9|0
1628504400000|2021-08-09 10:20:00|2217.35|2217.35|2218.96|2218.96|2218.96|2218.96|2216.9|2216.9|0
1628504700000|2021-08-09 10:25:00|2219.02|2219.02|2219.11|2219.11|2219.17|2219.17|2218.65|2218.65|0
1628505000000|2021-08-09 10:30:00|2219.08|2219.08|2219.44|2219.44|2219.82|2219.82|2219.08|2219.08|0
1628505300000|2021-08-09 10:35:00|2219.7|2219.7|2220|2220|2220.48|2220.48|2219.7|2219.7|0
1628505600000|2021-08-09 10:40:00|2219.9|2219.9|2220.06|2220.06|2220.14|2220.14|2219.61|2219.61|0
1628505900000|2021-08-09 10:45:00|2220.01|2220.01|2219.5|2219.5|2220.02|2220.02|2219.16|2219.16|0
1628506200000|2021-08-09 10:50:00|2219.68|2219.68|2221.35|2221.35|2221.35|2221.35|2219.68|2219.68|0
1628506500000|2021-08-09 10:55:00|2220.92|2220.92|2220.93|2220.93|2221.11|2221.11|2220.92|2220.92|0
1628506800000|2021-08-09 11:00:00|2220.67|2220.67|2219.05|2219.05|2220.73|2220.73|2219.05|2219.05|0
1628507100000|2021-08-09 11:05:00|2219.02|2219.02|2218.96|2218.96|2219.29|2219.29|2218.58|2218.58|0
1628507400000|2021-08-09 11:10:00|2218.91|2218.91|2221.19|2221.19|2221.19|2221.19|2218.91|2218.91|0
1628507700000|2021-08-09 11:15:00|2221.33|2221.33|2221.94|2221.94|2221.94|2221.94|2221.14|2221.14|0
1628508000000|2021-08-09 11:20:00|2221.68|2221.68|2223.47|2223.47|2223.47|2223.47|2221.56|2221.56|0
1628508300000|2021-08-09 11:25:00|2223.54|2223.54|2224.96|2224.96|2225.01|2225.01|2223.54|2223.54|0
1628508600000|2021-08-09 11:30:00|2224.92|2224.92|2224.98|2224.98|2225.37|2225.37|2224.21|2224.21|0
1628508900000|2021-08-09 11:35:00|2224.92|2224.92|2224.2|2224.2|2224.92|2224.92|2223.71|2223.71|0
1628509200000|2021-08-09 11:40:00|2224.26|2224.26|2223.82|2223.82|2224.53|2224.53|2223.8|2223.8|0
1628509500000|2021-08-09 11:45:00|2223.88|2223.88|2223.94|2223.94|2224.51|2224.51|2223.88|2223.88|0
1628509800000|2021-08-09 11:50:00|2223.99|2223.99|2224.41|2224.41|2224.41|2224.41|2223.53|2223.53|0
1628510100000|2021-08-09 11:55:00|2224.51|2224.51|2224.25|2224.25|2224.73|2224.73|2224.03|2224.03|0
1628510400000|2021-08-09 12:00:00|2224.16|2224.16|2224|2224|2224.63|2224.63|2224|2224|0
1628510700000|2021-08-09 12:05:00|2223.92|2223.92|2224.6|2224.6|2224.89|2224.89|2223.71|2223.71|0
1628511000000|2021-08-09 12:10:00|2224.65|2224.65|2224.93|2224.93|2225.03|2225.03|2224.51|2224.51|0
1628511300000|2021-08-09 12:15:00|2224.98|2224.98|2224.73|2224.73|2225.03|2225.03|2224.35|2224.35|0
1628511600000|2021-08-09 12:20:00|2224.62|2224.62|2223.22|2223.22|2224.62|2224.62|2223.22|2223.22|0
1628511900000|2021-08-09 12:25:00|2223.28|2223.28|2223.09|2223.09|2223.42|2223.42|2222.64|2222.64|0
1628512200000|2021-08-09 12:30:00|2222.99|2222.99|2224.15|2224.15|2224.15|2224.15|2222.97|2222.97|0
1628512500000|2021-08-09 12:35:00|2224.11|2224.11|2224.06|2224.06|2224.2|2224.2|2223.38|2223.38|0
1628512800000|2021-08-09 12:40:00|2223.89|2223.89|2223.68|2223.68|2224.63|2224.63|2223.57|2223.57|0
1628513100000|2021-08-09 12:45:00|2223.62|2223.62|2221.37|2221.37|2223.62|2223.62|2221.25|2221.25|0
1628513400000|2021-08-09 12:50:00|2221.46|2221.46|2222.32|2222.32|2223.07|2223.07|2221.29|2221.29|0
1628513700000|2021-08-09 12:55:00|2222.28|2222.28|2221.84|2221.84|2222.32|2222.32|2221.64|2221.64|0
1628514000000|2021-08-09 13:00:00|2221.88|2221.88|2221.57|2221.57|2221.88|2221.88|2221.18|2221.18|0
1628514300000|2021-08-09 13:05:00|2221.66|2221.66|2220.95|2220.95|2221.66|2221.66|2220.68|2220.68|0
1628514600000|2021-08-09 13:10:00|2221.01|2221.01|2221.8|2221.8|2222.03|2222.03|2220.42|2220.42|0
1628514900000|2021-08-09 13:15:00|2221.97|2221.97|2222.86|2222.86|2222.86|2222.86|2221.97|2221.97|0
1628515200000|2021-08-09 13:20:00|2222.9|2222.9|2220.75|2220.75|2223|2223|2220.75|2220.75|0
1628515500000|2021-08-09 13:25:00|2220.66|2220.66|2222.27|2222.27|2222.27|2222.27|2220.6|2220.6|0
1628515800000|2021-08-09 13:30:00|2222.7|2222.7|2224.35|2224.35|2224.72|2224.72|2222.53|2222.53|0
1628516100000|2021-08-09 13:35:00|2224.25|2224.25|2221.45|2221.45|2224.4|2224.4|2221.19|2221.19|0
1628516400000|2021-08-09 13:40:00|2221.62|2221.62|2223.2|2223.2|2223.3|2223.3|2221.49|2221.49|0
1628516700000|2021-08-09 13:45:00|2223.24|2223.24|2223.33|2223.33|2223.79|2223.79|2223.06|2223.06|0
1628517000000|2021-08-09 13:50:00|2223.5|2223.5|2224.52|2224.52|2224.66|2224.66|2223.5|2223.5|0
1628517300000|2021-08-09 13:55:00|2224.66|2224.66|2224.92|2224.92|2225.53|2225.53|2224.34|2224.34|0
1628517600000|2021-08-09 14:00:00|2224.74|2224.74|2222.76|2222.76|2225.02|2225.02|2222.18|2222.18|0
1628517900000|2021-08-09 14:05:00|2222.7|2222.7|2222.46|2222.46|2224.28|2224.28|2222.22|2222.22|0
1628518200000|2021-08-09 14:10:00|2222.43|2222.43|2226.36|2226.36|2226.96|2226.96|2222.43|2222.43|0
1628518500000|2021-08-09 14:15:00|2226.28|2226.28|2229.19|2229.19|2229.37|2229.37|2226.26|2226.26|0
1628518800000|2021-08-09 14:20:00|2229.37|2229.37|2228.86|2228.86|2230.93|2230.93|2228.86|2228.86|0
1628519100000|2021-08-09 14:25:00|2228.95|2228.95|2229.37|2229.37|2229.7|2229.7|2228.7|2228.7|0
1628519400000|2021-08-09 14:30:00|2229.28|2229.28|2229.98|2229.98|2230.36|2230.36|2229.28|2229.28|0
1628519700000|2021-08-09 14:35:00|2230|2230|2230.24|2230.24|2231.53|2231.53|2230|2230|0
1628520000000|2021-08-09 14:40:00|2229.89|2229.89|2229.83|2229.83|2230.39|2230.39|2229.51|2229.51|0
1628520300000|2021-08-09 14:45:00|2229.8|2229.8|2227.41|2227.41|2229.8|2229.8|2227.41|2227.41|0
1628520600000|2021-08-09 14:50:00|2227.32|2227.32|2227.06|2227.06|2227.41|2227.41|2226.47|2226.47|0
1628520900000|2021-08-09 14:55:00|2227.12|2227.12|2225.61|2225.61|2227.14|2227.14|2225.57|2225.57|0
1628521200000|2021-08-09 15:00:00|2225.53|2225.53|2225.06|2225.06|2225.69|2225.69|2224.69|2224.69|0
1628521500000|2021-08-09 15:05:00|2225.15|2225.15|2225.6|2225.6|2225.76|2225.76|2224.64|2224.64|0
1628521800000|2021-08-09 15:10:00|2225.69|2225.69|2225.08|2225.08|2225.74|2225.74|2224.41|2224.41|0
1628522100000|2021-08-09 15:15:00|2225.1|2225.1|2224.39|2224.39|2225.36|2225.36|2224.1|2224.1|0
1628522400000|2021-08-09 15:20:00|2224.45|2224.45|2223.2|2223.2|2225.14|2225.14|2223.09|2223.09|0
1628522700000|2021-08-09 15:25:00|2223.18|2223.18|2223.68|2223.68|2223.95|2223.95|2222.71|2222.71|0
1628579700000|2021-08-10 07:15:00|2228.69|2228.69|2230.85|2230.85|2231.14|2231.14|2227.97|2227.97|0
1628580000000|2021-08-10 07:20:00|2230.58|2230.58|2232.7|2232.7|2232.75|2232.75|2230.58|2230.58|0
1628580300000|2021-08-10 07:25:00|2232.74|2232.74|2232.72|2232.72|2233.14|2233.14|2232.23|2232.23|0
1628580600000|2021-08-10 07:30:00|2232.66|2232.66|2232.52|2232.52|2233.51|2233.51|2232.2|2232.2|0
1628580900000|2021-08-10 07:35:00|2232.57|2232.57|2232.7|2232.7|2233.38|2233.38|2231.59|2231.59|0
1628581200000|2021-08-10 07:40:00|2232.6|2232.6|2231.47|2231.47|2232.6|2232.6|2230.7|2230.7|0
1628581500000|2021-08-10 07:45:00|2231.56|2231.56|2229.87|2229.87|2232.44|2232.44|2229.87|2229.87|0
1628581800000|2021-08-10 07:50:00|2229.76|2229.76|2231.83|2231.83|2231.83|2231.83|2229.76|2229.76|0
1628582100000|2021-08-10 07:55:00|2232.87|2232.87|2232.42|2232.42|2232.87|2232.87|2231.63|2231.63|0
1628582400000|2021-08-10 08:00:00|2232.52|2232.52|2230.87|2230.87|2233.22|2233.22|2230.52|2230.52|0
1628582700000|2021-08-10 08:05:00|2230.69|2230.69|2232.5|2232.5|2232.63|2232.63|2230.59|2230.59|0
1628583000000|2021-08-10 08:10:00|2232.67|2232.67|2230.57|2230.57|2232.76|2232.76|2230.57|2230.57|0
1628583300000|2021-08-10 08:15:00|2230.48|2230.48|2231.15|2231.15|2231.15|2231.15|2229.49|2229.49|0
1628583600000|2021-08-10 08:20:00|2231.26|2231.26|2232.27|2232.27|2233.51|2233.51|2231.26|2231.26|0
1628583900000|2021-08-10 08:25:00|2232.18|2232.18|2231.6|2231.6|2232.39|2232.39|2231.21|2231.21|0
1628584200000|2021-08-10 08:30:00|2231.78|2231.78|2231.49|2231.49|2232.04|2232.04|2231.07|2231.07|0
1628584500000|2021-08-10 08:35:00|2231.83|2231.83|2232.18|2232.18|2233|2233|2231.83|2231.83|0
1628584800000|2021-08-10 08:40:00|2231.92|2231.92|2233.25|2233.25|2233.49|2233.49|2231.92|2231.92|0
1628585100000|2021-08-10 08:45:00|2233.36|2233.36|2233.2|2233.2|2234.03|2234.03|2233.14|2233.14|0
1628585400000|2021-08-10 08:50:00|2233.17|2233.17|2233.07|2233.07|2233.78|2233.78|2232.92|2232.92|0
1628585700000|2021-08-10 08:55:00|2233.02|2233.02|2233.33|2233.33|2233.81|2233.81|2232.51|2232.51|0
1628586000000|2021-08-10 09:00:00|2233.23|2233.23|2232.09|2232.09|2233.23|2233.23|2231.29|2231.29|0
1628586300000|2021-08-10 09:05:00|2232.18|2232.18|2231.29|2231.29|2232.7|2232.7|2231.1|2231.1|0
1628586600000|2021-08-10 09:10:00|2231.17|2231.17|2229.77|2229.77|2231.26|2231.26|2229.41|2229.41|0
1628586900000|2021-08-10 09:15:00|2229.83|2229.83|2229.48|2229.48|2229.92|2229.92|2229.06|2229.06|0
1628587200000|2021-08-10 09:20:00|2229.38|2229.38|2230.07|2230.07|2230.56|2230.56|2229.38|2229.38|0
1628587500000|2021-08-10 09:25:00|2230.18|2230.18|2231.46|2231.46|2231.76|2231.76|2230.18|2230.18|0
1628587800000|2021-08-10 09:30:00|2231.51|2231.51|2231.86|2231.86|2232.45|2232.45|2231.47|2231.47|0
1628588100000|2021-08-10 09:35:00|2231.97|2231.97|2234.42|2234.42|2234.54|2234.54|2231.81|2231.81|0
1628588400000|2021-08-10 09:40:00|2234.51|2234.51|2233.73|2233.73|2234.51|2234.51|2233.73|2233.73|0
1628588700000|2021-08-10 09:45:00|2233.64|2233.64|2234.45|2234.45|2234.47|2234.47|2233.44|2233.44|0
1628589000000|2021-08-10 09:50:00|2234.54|2234.54|2234.56|2234.56|2235.73|2235.73|2234.53|2234.53|0
1628589300000|2021-08-10 09:55:00|2234.62|2234.62|2235.19|2235.19|2235.19|2235.19|2234.42|2234.42|0
1628589600000|2021-08-10 10:00:00|2235.36|2235.36|2234.7|2234.7|2235.71|2235.71|2234.64|2234.64|0
1628589900000|2021-08-10 10:05:00|2234.79|2234.79|2234.02|2234.02|2235|2235|2233.89|2233.89|0
1628590200000|2021-08-10 10:10:00|2233.84|2233.84|2234.63|2234.63|2234.73|2234.73|2233.84|2233.84|0
1628590500000|2021-08-10 10:15:00|2234.2|2234.2|2235.37|2235.37|2235.37|2235.37|2233.95|2233.95|0
1628590800000|2021-08-10 10:20:00|2235.54|2235.54|2237.58|2237.58|2237.58|2237.58|2235.45|2235.45|0
1628591100000|2021-08-10 10:25:00|2237.6|2237.6|2236.89|2236.89|2238.01|2238.01|2236.89|2236.89|0
1628591400000|2021-08-10 10:30:00|2236.95|2236.95|2237.47|2237.47|2238.12|2238.12|2236.68|2236.68|0
1628591700000|2021-08-10 10:35:00|2237.37|2237.37|2237.02|2237.02|2237.47|2237.47|2236.55|2236.55|0
1628592000000|2021-08-10 10:40:00|2236.98|2236.98|2235.77|2235.77|2237.27|2237.27|2235.43|2235.43|0
1628592300000|2021-08-10 10:45:00|2235.68|2235.68|2234.49|2234.49|2235.69|2235.69|2234.49|2234.49|0
1628592600000|2021-08-10 10:50:00|2234.15|2234.15|2233.68|2233.68|2235.18|2235.18|2233.47|2233.47|0
1628592900000|2021-08-10 10:55:00|2233.5|2233.5|2232.02|2232.02|2233.85|2233.85|2231.71|2231.71|0
1628593200000|2021-08-10 11:00:00|2231.84|2231.84|2231.2|2231.2|2232.01|2232.01|2231.2|2231.2|0
1628593500000|2021-08-10 11:05:00|2231.08|2231.08|2231.16|2231.16|2231.5|2231.5|2230.54|2230.54|0
1628593800000|2021-08-10 11:10:00|2231.05|2231.05|2231.03|2231.03|2231.84|2231.84|2231.02|2231.02|0
1628594100000|2021-08-10 11:15:00|2231.05|2231.05|2232.15|2232.15|2232.51|2232.51|2230.97|2230.97|0
1628594400000|2021-08-10 11:20:00|2232.21|2232.21|2229.87|2229.87|2232.21|2232.21|2229.61|2229.61|0
1628594700000|2021-08-10 11:25:00|2229.79|2229.79|2229.46|2229.46|2230.67|2230.67|2229.37|2229.37|0
1628595000000|2021-08-10 11:30:00|2229.42|2229.42|2230.65|2230.65|2230.77|2230.77|2229.14|2229.14|0
1628595300000|2021-08-10 11:35:00|2230.61|2230.61|2230.3|2230.3|2232.31|2232.31|2230.3|2230.3|0
1628595600000|2021-08-10 11:40:00|2230.25|2230.25|2230.48|2230.48|2230.6|2230.6|2229.91|2229.91|0
1628595900000|2021-08-10 11:45:00|2230.42|2230.42|2231.31|2231.31|2231.31|2231.31|2230.42|2230.42|0
1628596200000|2021-08-10 11:50:00|2231.2|2231.2|2231.69|2231.69|2231.86|2231.86|2231.15|2231.15|0
1628596500000|2021-08-10 11:55:00|2231.79|2231.79|2232.92|2232.92|2232.98|2232.98|2231.79|2231.79|0
1628596800000|2021-08-10 12:00:00|2232.89|2232.89|2230.76|2230.76|2233.06|2233.06|2230.71|2230.71|0
1628597100000|2021-08-10 12:05:00|2230.78|2230.78|2231.77|2231.77|2231.77|2231.77|2230.68|2230.68|0
1628597400000|2021-08-10 12:10:00|2231.73|2231.73|2232.44|2232.44|2232.46|2232.46|2231.41|2231.41|0
1628597700000|2021-08-10 12:15:00|2232.53|2232.53|2234.17|2234.17|2234.17|2234.17|2232.53|2232.53|0
1628598000000|2021-08-10 12:20:00|2234.19|2234.19|2234.79|2234.79|2235.74|2235.74|2233.87|2233.87|0
1628598300000|2021-08-10 12:25:00|2234.71|2234.71|2235.75|2235.75|2235.84|2235.84|2234.29|2234.29|0
1628598600000|2021-08-10 12:30:00|2236.19|2236.19|2234.06|2234.06|2236.21|2236.21|2234.03|2234.03|0
1628598900000|2021-08-10 12:35:00|2233.97|2233.97|2234.86|2234.86|2235.26|2235.26|2233.83|2233.83|0
1628599200000|2021-08-10 12:40:00|2234.75|2234.75|2235.79|2235.79|2235.79|2235.79|2233.73|2233.73|0
1628599500000|2021-08-10 12:45:00|2236.05|2236.05|2236.37|2236.37|2236.61|2236.61|2235.65|2235.65|0
1628599800000|2021-08-10 12:50:00|2236.32|2236.32|2237.01|2237.01|2237.07|2237.07|2236.02|2236.02|0
1628600100000|2021-08-10 12:55:00|2236.93|2236.93|2235.96|2235.96|2237.04|2237.04|2235.9|2235.9|0
1628600400000|2021-08-10 13:00:00|2235.79|2235.79|2233.47|2233.47|2235.79|2235.79|2232.91|2232.91|0
1628600700000|2021-08-10 13:05:00|2233.69|2233.69|2235.33|2235.33|2235.33|2235.33|2233.69|2233.69|0
1628601000000|2021-08-10 13:10:00|2234.81|2234.81|2235.38|2235.38|2235.72|2235.72|2234.73|2234.73|0
1628601300000|2021-08-10 13:15:00|2235.5|2235.5|2236.37|2236.37|2236.39|2236.39|2235.43|2235.43|0
1628601600000|2021-08-10 13:20:00|2236.29|2236.29|2236.32|2236.32|2237.05|2237.05|2235.94|2235.94|0
1628601900000|2021-08-10 13:25:00|2236.37|2236.37|2234.95|2234.95|2236.48|2236.48|2234.8|2234.8|0
1628602200000|2021-08-10 13:30:00|2234.98|2234.98|2231.95|2231.95|2235.5|2235.5|2231|2231|0
1628602500000|2021-08-10 13:35:00|2232.13|2232.13|2235.06|2235.06|2235.48|2235.48|2232.13|2232.13|0
1628602800000|2021-08-10 13:40:00|2235.16|2235.16|2237.19|2237.19|2237.47|2237.47|2235.07|2235.07|0
1628603100000|2021-08-10 13:45:00|2237.23|2237.23|2238.29|2238.29|2238.29|2238.29|2236.33|2236.33|0
1628603400000|2021-08-10 13:50:00|2238.36|2238.36|2238.69|2238.69|2240.17|2240.17|2238.36|2238.36|0
1628603700000|2021-08-10 13:55:00|2238.49|2238.49|2241.63|2241.63|2242.55|2242.55|2238.32|2238.32|0
1628604000000|2021-08-10 14:00:00|2241.37|2241.37|2239.62|2239.62|2241.73|2241.73|2239.43|2239.43|0
1628604300000|2021-08-10 14:05:00|2239.73|2239.73|2236.68|2236.68|2240.36|2240.36|2236.68|2236.68|0
1628604600000|2021-08-10 14:10:00|2236.51|2236.51|2235.07|2235.07|2237.07|2237.07|2234.79|2234.79|0
1628604900000|2021-08-10 14:15:00|2234.92|2234.92|2233.56|2233.56|2234.92|2234.92|2233.46|2233.46|0
1628605200000|2021-08-10 14:20:00|2233.48|2233.48|2234.35|2234.35|2234.44|2234.44|2233.08|2233.08|0
1628605500000|2021-08-10 14:25:00|2234.41|2234.41|2233.65|2233.65|2235.1|2235.1|2233.53|2233.53|0
1628605800000|2021-08-10 14:30:00|2233.59|2233.59|2230.69|2230.69|2233.67|2233.67|2230|2230|0
1628606100000|2021-08-10 14:35:00|2230.8|2230.8|2230.86|2230.86|2232.08|2232.08|2230.33|2230.33|0
1628606400000|2021-08-10 14:40:00|2230.91|2230.91|2231.44|2231.44|2231.53|2231.53|2230.13|2230.13|0
1628606700000|2021-08-10 14:45:00|2231.51|2231.51|2232.09|2232.09|2232.18|2232.18|2230.31|2230.31|0
1628607000000|2021-08-10 14:50:00|2232.2|2232.2|2232.11|2232.11|2232.29|2232.29|2230.65|2230.65|0
1628607300000|2021-08-10 14:55:00|2232.17|2232.17|2233|2233|2233|2233|2232.05|2232.05|0
1628607600000|2021-08-10 15:00:00|2233.05|2233.05|2232.83|2232.83|2233.57|2233.57|2232.18|2232.18|0
1628607900000|2021-08-10 15:05:00|2232.8|2232.8|2230.69|2230.69|2233.03|2233.03|2230.63|2230.63|0
1628608200000|2021-08-10 15:10:00|2230.63|2230.63|2230.29|2230.29|2230.79|2230.79|2229.09|2229.09|0
1628608500000|2021-08-10 15:15:00|2230.31|2230.31|2231.05|2231.05|2231.05|2231.05|2229.88|2229.88|0
1628608800000|2021-08-10 15:20:00|2231.12|2231.12|2230.93|2230.93|2231.36|2231.36|2229.67|2229.67|0
1628609100000|2021-08-10 15:25:00|2231.02|2231.02|2230.57|2230.57|2231.77|2231.77|2230.47|2230.47|0
1628666100000|2021-08-11 07:15:00|2234.86|2234.86|2236.9|2236.9|2237.57|2237.57|2234.2|2234.2|0
1628666400000|2021-08-11 07:20:00|2236.95|2236.95|2233.98|2233.98|2237.79|2237.79|2233.98|2233.98|0
1628666700000|2021-08-11 07:25:00|2233.87|2233.87|2234.11|2234.11|2235.36|2235.36|2233.47|2233.47|0
1628667000000|2021-08-11 07:30:00|2234.01|2234.01|2233.18|2233.18|2234.23|2234.23|2232.7|2232.7|0
1628667300000|2021-08-11 07:35:00|2233.07|2233.07|2233.62|2233.62|2233.72|2233.72|2232.95|2232.95|0
1628667600000|2021-08-11 07:40:00|2233.64|2233.64|2233.33|2233.33|2233.73|2233.73|2231.3|2231.3|0
1628667900000|2021-08-11 07:45:00|2233.39|2233.39|2233|2233|2234.2|2234.2|2232.55|2232.55|0
1628668200000|2021-08-11 07:50:00|2233.35|2233.35|2234.75|2234.75|2235.86|2235.86|2233.35|2233.35|0
1628668500000|2021-08-11 07:55:00|2234.72|2234.72|2233.71|2233.71|2234.72|2234.72|2233.06|2233.06|0
1628668800000|2021-08-11 08:00:00|2233.63|2233.63|2233.02|2233.02|2233.7|2233.7|2232.36|2232.36|0
1628669100000|2021-08-11 08:05:00|2232.58|2232.58|2235.35|2235.35|2235.51|2235.51|2232.56|2232.56|0
1628669400000|2021-08-11 08:10:00|2235.17|2235.17|2235.19|2235.19|2235.19|2235.19|2233.54|2233.54|0
1628669700000|2021-08-11 08:15:00|2235.11|2235.11|2234.38|2234.38|2235.98|2235.98|2234.21|2234.21|0
1628670000000|2021-08-11 08:20:00|2234.32|2234.32|2234.31|2234.31|2235.87|2235.87|2234.31|2234.31|0
1628670300000|2021-08-11 08:25:00|2234.2|2234.2|2235.04|2235.04|2235.09|2235.09|2233.92|2233.92|0
1628670600000|2021-08-11 08:30:00|2235.02|2235.02|2232.84|2232.84|2235.02|2235.02|2232.79|2232.79|0
1628670900000|2021-08-11 08:35:00|2232.58|2232.58|2232.39|2232.39|2232.75|2232.75|2231.37|2231.37|0
1628671200000|2021-08-11 08:40:00|2232.34|2232.34|2231.87|2231.87|2232.54|2232.54|2231.26|2231.26|0
1628671500000|2021-08-11 08:45:00|2231.92|2231.92|2230.43|2230.43|2232.14|2232.14|2230.43|2230.43|0
1628671800000|2021-08-11 08:50:00|2230.2|2230.2|2231.05|2231.05|2231.05|2231.05|2229.88|2229.88|0
1628672100000|2021-08-11 08:55:00|2231.1|2231.1|2231.1|2231.1|2231.7|2231.7|2230.86|2230.86|0
1628672400000|2021-08-11 09:00:00|2230.84|2230.84|2231.24|2231.24|2231.24|2231.24|2229.32|2229.32|0
1628672700000|2021-08-11 09:05:00|2231.3|2231.3|2231.15|2231.15|2231.56|2231.56|2230.94|2230.94|0
1628673000000|2021-08-11 09:10:00|2231.26|2231.26|2231.58|2231.58|2232.25|2232.25|2231.17|2231.17|0
1628673300000|2021-08-11 09:15:00|2231.68|2231.68|2230.91|2230.91|2231.96|2231.96|2230.27|2230.27|0
1628673600000|2021-08-11 09:20:00|2230.89|2230.89|2231.78|2231.78|2231.78|2231.78|2230.85|2230.85|0
1628673900000|2021-08-11 09:25:00|2231.9|2231.9|2232.16|2232.16|2232.46|2232.46|2231.68|2231.68|0
1628674200000|2021-08-11 09:30:00|2232.21|2232.21|2232.45|2232.45|2232.48|2232.48|2231.34|2231.34|0
1628674500000|2021-08-11 09:35:00|2232.35|2232.35|2231.22|2231.22|2232.55|2232.55|2231.22|2231.22|0
1628674800000|2021-08-11 09:40:00|2231.04|2231.04|2230.27|2230.27|2231.2|2231.2|2230.22|2230.22|0
1628675100000|2021-08-11 09:45:00|2230.29|2230.29|2230.53|2230.53|2230.69|2230.69|2230.21|2230.21|0
1628675400000|2021-08-11 09:50:00|2230.49|2230.49|2231.69|2231.69|2231.81|2231.81|2230.49|2230.49|0
1628675700000|2021-08-11 09:55:00|2231.94|2231.94|2230.78|2230.78|2232.34|2232.34|2230.52|2230.52|0
1628676000000|2021-08-11 10:00:00|2230.88|2230.88|2230.05|2230.05|2231.16|2231.16|2230.05|2230.05|0
1628676300000|2021-08-11 10:05:00|2230.11|2230.11|2229.25|2229.25|2230.33|2230.33|2228.26|2228.26|0
1628676600000|2021-08-11 10:10:00|2229.36|2229.36|2229.22|2229.22|2229.68|2229.68|2229.12|2229.12|0
1628676900000|2021-08-11 10:15:00|2229.15|2229.15|2229.6|2229.6|2229.77|2229.77|2229.15|2229.15|0
1628677200000|2021-08-11 10:20:00|2229.7|2229.7|2228.7|2228.7|2229.88|2229.88|2228.21|2228.21|0
1628677500000|2021-08-11 10:25:00|2228.65|2228.65|2230.33|2230.33|2230.67|2230.67|2228.65|2228.65|0
1628677800000|2021-08-11 10:30:00|2230.29|2230.29|2230.31|2230.31|2230.36|2230.36|2229.71|2229.71|0
1628678100000|2021-08-11 10:35:00|2230.26|2230.26|2229.01|2229.01|2230.42|2230.42|2229.01|2229.01|0
1628678400000|2021-08-11 10:40:00|2229.15|2229.15|2229.65|2229.65|2229.65|2229.65|2228.93|2228.93|0
1628678700000|2021-08-11 10:45:00|2229.54|2229.54|2229.32|2229.32|2230.39|2230.39|2229.22|2229.22|0
1628679000000|2021-08-11 10:50:00|2229.41|2229.41|2231.36|2231.36|2231.84|2231.84|2229.41|2229.41|0
1628679300000|2021-08-11 10:55:00|2231.31|2231.31|2231.7|2231.7|2231.82|2231.82|2230.99|2230.99|0
1628679600000|2021-08-11 11:00:00|2231.36|2231.36|2230.22|2230.22|2231.67|2231.67|2230.11|2230.11|0
1628679900000|2021-08-11 11:05:00|2230.27|2230.27|2228.39|2228.39|2230.43|2230.43|2228.01|2228.01|0
1628680200000|2021-08-11 11:10:00|2228.49|2228.49|2227.85|2227.85|2228.81|2228.81|2227.52|2227.52|0
1628680500000|2021-08-11 11:15:00|2227.76|2227.76|2228.22|2228.22|2228.69|2228.69|2227.74|2227.74|0
1628680800000|2021-08-11 11:20:00|2228.16|2228.16|2228.17|2228.17|2228.57|2228.57|2228.08|2228.08|0
1628681100000|2021-08-11 11:25:00|2228.22|2228.22|2227.82|2227.82|2228.39|2228.39|2227.66|2227.66|0
1628681400000|2021-08-11 11:30:00|2227.89|2227.89|2228.36|2228.36|2228.53|2228.53|2227.87|2227.87|0
1628681700000|2021-08-11 11:35:00|2228.47|2228.47|2226.57|2226.57|2228.54|2228.54|2226.57|2226.57|0
1628682000000|2021-08-11 11:40:00|2226.62|2226.62|2225.93|2225.93|2227.32|2227.32|2225.91|2225.91|0
1628682300000|2021-08-11 11:45:00|2225.82|2225.82|2225.77|2225.77|2226.47|2226.47|2225.71|2225.71|0
1628682600000|2021-08-11 11:50:00|2225.66|2225.66|2225.55|2225.55|2225.93|2225.93|2225.15|2225.15|0
1628682900000|2021-08-11 11:55:00|2225.66|2225.66|2225.95|2225.95|2226.39|2226.39|2225.42|2225.42|0
1628683200000|2021-08-11 12:00:00|2226.05|2226.05|2226.91|2226.91|2227.01|2227.01|2226.05|2226.05|0
1628683500000|2021-08-11 12:05:00|2227|2227|2227.38|2227.38|2227.48|2227.48|2226.91|2226.91|0
1628683800000|2021-08-11 12:10:00|2227.43|2227.43|2226.88|2226.88|2227.75|2227.75|2226.8|2226.8|0
1628684100000|2021-08-11 12:15:00|2226.83|2226.83|2226.54|2226.54|2226.83|2226.83|2226.22|2226.22|0
1628684400000|2021-08-11 12:20:00|2226.63|2226.63|2225.9|2225.9|2226.74|2226.74|2225.6|2225.6|0
1628684700000|2021-08-11 12:25:00|2225.85|2225.85|2226.07|2226.07|2226.15|2226.15|2224.83|2224.83|0
1628685000000|2021-08-11 12:30:00|2226.18|2226.18|2226.56|2226.56|2227.81|2227.81|2225.29|2225.29|0
1628685300000|2021-08-11 12:35:00|2226.65|2226.65|2226.25|2226.25|2227.4|2227.4|2226.25|2226.25|0
1628685600000|2021-08-11 12:40:00|2226.43|2226.43|2228.71|2228.71|2228.71|2228.71|2226.43|2226.43|0
1628685900000|2021-08-11 12:45:00|2228.77|2228.77|2231.1|2231.1|2231.1|2231.1|2228.77|2228.77|0
1628686200000|2021-08-11 12:50:00|2230.99|2230.99|2228.93|2228.93|2231.14|2231.14|2228.75|2228.75|0
1628686500000|2021-08-11 12:55:00|2229.03|2229.03|2228.11|2228.11|2229.03|2229.03|2227.94|2227.94|0
1628686800000|2021-08-11 13:00:00|2228.17|2228.17|2229.18|2229.18|2229.43|2229.43|2228.11|2228.11|0
1628687100000|2021-08-11 13:05:00|2229.16|2229.16|2229.35|2229.35|2230.06|2230.06|2228.73|2228.73|0
1628687400000|2021-08-11 13:10:00|2229.44|2229.44|2230.91|2230.91|2232.04|2232.04|2229.24|2229.24|0
1628687700000|2021-08-11 13:15:00|2230.81|2230.81|2229.81|2229.81|2230.81|2230.81|2229.47|2229.47|0
1628688000000|2021-08-11 13:20:00|2229.9|2229.9|2231.04|2231.04|2231.37|2231.37|2229.9|2229.9|0
1628688300000|2021-08-11 13:25:00|2230.94|2230.94|2230.27|2230.27|2230.94|2230.94|2229.85|2229.85|0
1628688600000|2021-08-11 13:30:00|2230.38|2230.38|2232.73|2232.73|2233.43|2233.43|2229.98|2229.98|0
1628688900000|2021-08-11 13:35:00|2232.56|2232.56|2232|2232|2233.17|2233.17|2231.34|2231.34|0
1628689200000|2021-08-11 13:40:00|2231.94|2231.94|2229.3|2229.3|2232.57|2232.57|2229.24|2229.24|0
1628689500000|2021-08-11 13:45:00|2229.34|2229.34|2227.23|2227.23|2229.39|2229.39|2226.74|2226.74|0
1628689800000|2021-08-11 13:50:00|2227.06|2227.06|2227.49|2227.49|2228.34|2228.34|2225.71|2225.71|0
1628690100000|2021-08-11 13:55:00|2227.61|2227.61|2228.84|2228.84|2229.84|2229.84|2227.61|2227.61|0
1628690400000|2021-08-11 14:00:00|2228.88|2228.88|2229.98|2229.98|2230.72|2230.72|2228.2|2228.2|0
1628690700000|2021-08-11 14:05:00|2230.04|2230.04|2229.39|2229.39|2231.46|2231.46|2228.52|2228.52|0
1628691000000|2021-08-11 14:10:00|2229.34|2229.34|2226.48|2226.48|2230.33|2230.33|2226.48|2226.48|0
1628691300000|2021-08-11 14:15:00|2226.59|2226.59|2225.05|2225.05|2227.57|2227.57|2224.1|2224.1|0
1628691600000|2021-08-11 14:20:00|2224.99|2224.99|2224.77|2224.77|2225|2225|2224.01|2224.01|0
1628691900000|2021-08-11 14:25:00|2224.71|2224.71|2225.17|2225.17|2225.23|2225.23|2224.27|2224.27|0
1628692200000|2021-08-11 14:30:00|2225.15|2225.15|2224.71|2224.71|2225.15|2225.15|2223.54|2223.54|0
1628692500000|2021-08-11 14:35:00|2224.68|2224.68|2224.2|2224.2|2225.38|2225.38|2223.89|2223.89|0
1628692800000|2021-08-11 14:40:00|2223.77|2223.77|2223.09|2223.09|2224.24|2224.24|2222.76|2222.76|0
1628693100000|2021-08-11 14:45:00|2222.92|2222.92|2221.28|2221.28|2223.08|2223.08|2221.28|2221.28|0
1628693400000|2021-08-11 14:50:00|2221.39|2221.39|2219.99|2219.99|2221.42|2221.42|2219.53|2219.53|0
1628693700000|2021-08-11 14:55:00|2219.89|2219.89|2218.74|2218.74|2220.68|2220.68|2218.49|2218.49|0
1628694000000|2021-08-11 15:00:00|2218.82|2218.82|2219.86|2219.86|2220.56|2220.56|2218.73|2218.73|0
1628694300000|2021-08-11 15:05:00|2219.91|2219.91|2219.35|2219.35|2221.14|2221.14|2219.32|2219.32|0
1628694600000|2021-08-11 15:10:00|2219.61|2219.61|2220.33|2220.33|2220.82|2220.82|2219.55|2219.55|0
1628694900000|2021-08-11 15:15:00|2220.22|2220.22|2220.02|2220.02|2220.87|2220.87|2219.71|2219.71|0
1628695200000|2021-08-11 15:20:00|2220.07|2220.07|2219.34|2219.34|2220.76|2220.76|2219.24|2219.24|0
1628695500000|2021-08-11 15:25:00|2219.23|2219.23|2218.8|2218.8|2220.24|2220.24|2218.11|2218.11|0
1628752500000|2021-08-12 07:15:00|2214.77|2214.77|2216.7|2216.7|2217.04|2217.04|2214.56|2214.56|0
1628752800000|2021-08-12 07:20:00|2216.59|2216.59|2215.59|2215.59|2217.02|2217.02|2215.19|2215.19|0
1628753100000|2021-08-12 07:25:00|2215.79|2215.79|2215.63|2215.63|2216.56|2216.56|2213.42|2213.42|0
1628753400000|2021-08-12 07:30:00|2214.77|2214.77|2213.14|2213.14|2214.97|2214.97|2212.65|2212.65|0
1628753700000|2021-08-12 07:35:00|2213.34|2213.34|2215.77|2215.77|2215.98|2215.98|2213.19|2213.19|0
1628754000000|2021-08-12 07:40:00|2215.74|2215.74|2216.22|2216.22|2217.04|2217.04|2215.26|2215.26|0
1628754300000|2021-08-12 07:45:00|2216.32|2216.32|2213.72|2213.72|2217.25|2217.25|2213.52|2213.52|0
1628754600000|2021-08-12 07:50:00|2213.95|2213.95|2215.5|2215.5|2216.68|2216.68|2213.81|2213.81|0
1628754900000|2021-08-12 07:55:00|2215.41|2215.41|2213.87|2213.87|2216.03|2216.03|2213.78|2213.78|0
1628755200000|2021-08-12 08:00:00|2213.92|2213.92|2212.85|2212.85|2214.07|2214.07|2212.74|2212.74|0
1628755500000|2021-08-12 08:05:00|2212.87|2212.87|2213.37|2213.37|2214.06|2214.06|2212.6|2212.6|0
1628755800000|2021-08-12 08:10:00|2213.42|2213.42|2217.88|2217.88|2217.88|2217.88|2213.42|2213.42|0
1628756100000|2021-08-12 08:15:00|2217.85|2217.85|2215.49|2215.49|2217.89|2217.89|2215.18|2215.18|0
1628756400000|2021-08-12 08:20:00|2215.58|2215.58|2216.31|2216.31|2216.46|2216.46|2214.53|2214.53|0
1628756700000|2021-08-12 08:25:00|2216.25|2216.25|2219.55|2219.55|2221.05|2221.05|2216.25|2216.25|0
1628757000000|2021-08-12 08:30:00|2219.6|2219.6|2218.72|2218.72|2219.65|2219.65|2218.56|2218.56|0
1628757300000|2021-08-12 08:35:00|2218.88|2218.88|2220.63|2220.63|2220.88|2220.88|2218.88|2218.88|0
1628757600000|2021-08-12 08:40:00|2220.54|2220.54|2219.68|2219.68|2220.8|2220.8|2219.68|2219.68|0
1628757900000|2021-08-12 08:45:00|2219.73|2219.73|2220.31|2220.31|2220.8|2220.8|2219.31|2219.31|0
1628758200000|2021-08-12 08:50:00|2220.42|2220.42|2219.83|2219.83|2220.55|2220.55|2219.03|2219.03|0
1628758500000|2021-08-12 08:55:00|2219.88|2219.88|2218.32|2218.32|2219.88|2219.88|2217.73|2217.73|0
1628758800000|2021-08-12 09:00:00|2218.41|2218.41|2215.98|2215.98|2218.41|2218.41|2215.85|2215.85|0
1628759100000|2021-08-12 09:05:00|2216.07|2216.07|2215.32|2215.32|2216.62|2216.62|2215.29|2215.29|0
1628759400000|2021-08-12 09:10:00|2215.15|2215.15|2214.76|2214.76|2215.67|2215.67|2214.21|2214.21|0
1628759700000|2021-08-12 09:15:00|2214.85|2214.85|2215.43|2215.43|2215.43|2215.43|2214.47|2214.47|0
1628760000000|2021-08-12 09:20:00|2215.49|2215.49|2215.78|2215.78|2216.03|2216.03|2215.19|2215.19|0
1628760300000|2021-08-12 09:25:00|2215.83|2215.83|2216.45|2216.45|2216.65|2216.65|2215.5|2215.5|0
1628760600000|2021-08-12 09:30:00|2216.37|2216.37|2215.29|2215.29|2217.03|2217.03|2215.29|2215.29|0
1628760900000|2021-08-12 09:35:00|2214.94|2214.94|2216.55|2216.55|2216.55|2216.55|2214.77|2214.77|0
1628761200000|2021-08-12 09:40:00|2216.5|2216.5|2215.37|2215.37|2216.5|2216.5|2214.18|2214.18|0
1628761500000|2021-08-12 09:45:00|2215.3|2215.3|2215.44|2215.44|2215.54|2215.54|2215.05|2215.05|0
1628761800000|2021-08-12 09:50:00|2215.55|2215.55|2217.57|2217.57|2217.67|2217.67|2215.28|2215.28|0
1628762100000|2021-08-12 09:55:00|2217.48|2217.48|2218.26|2218.26|2218.26|2218.26|2217.11|2217.11|0
1628762400000|2021-08-12 10:00:00|2218.44|2218.44|2219.49|2219.49|2219.64|2219.64|2218.44|2218.44|0
1628762700000|2021-08-12 10:05:00|2219.3|2219.3|2217.88|2217.88|2219.3|2219.3|2217.88|2217.88|0
1628763000000|2021-08-12 10:10:00|2218.22|2218.22|2217.04|2217.04|2218.68|2218.68|2216.7|2216.7|0
1628763300000|2021-08-12 10:15:00|2217.15|2217.15|2217.5|2217.5|2218.17|2218.17|2217.15|2217.15|0
1628763600000|2021-08-12 10:20:00|2217.46|2217.46|2217.53|2217.53|2218.66|2218.66|2217.29|2217.29|0
1628763900000|2021-08-12 10:25:00|2217.41|2217.41|2217.59|2217.59|2217.59|2217.59|2217.06|2217.06|0
1628764200000|2021-08-12 10:30:00|2217.7|2217.7|2219.76|2219.76|2220.5|2220.5|2217.7|2217.7|0
1628764500000|2021-08-12 10:35:00|2219.33|2219.33|2218.5|2218.5|2219.33|2219.33|2218.45|2218.45|0
1628764800000|2021-08-12 10:40:00|2218.38|2218.38|2218.16|2218.16|2219.93|2219.93|2218.1|2218.1|0
1628765100000|2021-08-12 10:45:00|2218.26|2218.26|2218.76|2218.76|2219.45|2219.45|2217.76|2217.76|0
1628765400000|2021-08-12 10:50:00|2218.73|2218.73|2217.81|2217.81|2218.91|2218.91|2217.81|2217.81|0
1628765700000|2021-08-12 10:55:00|2217.76|2217.76|2215|2215|2217.76|2217.76|2214.74|2214.74|0
1628766000000|2021-08-12 11:00:00|2215.18|2215.18|2215.75|2215.75|2215.8|2215.8|2214.81|2214.81|0
1628766300000|2021-08-12 11:05:00|2215.66|2215.66|2215.47|2215.47|2216.02|2216.02|2215.22|2215.22|0
1628766600000|2021-08-12 11:10:00|2215.52|2215.52|2215.09|2215.09|2215.62|2215.62|2214.88|2214.88|0
1628766900000|2021-08-12 11:15:00|2215.03|2215.03|2216.25|2216.25|2216.25|2216.25|2214.88|2214.88|0
1628767200000|2021-08-12 11:20:00|2215.82|2215.82|2214.96|2214.96|2216.73|2216.73|2214.96|2214.96|0
1628767500000|2021-08-12 11:25:00|2215.07|2215.07|2214.37|2214.37|2215.11|2215.11|2214.04|2214.04|0
1628767800000|2021-08-12 11:30:00|2214.34|2214.34|2215.15|2215.15|2215.28|2215.28|2214.3|2214.3|0
1628768100000|2021-08-12 11:35:00|2215.21|2215.21|2216.31|2216.31|2216.42|2216.42|2215.21|2215.21|0
1628768400000|2021-08-12 11:40:00|2216.21|2216.21|2216.37|2216.37|2216.71|2216.71|2216.15|2216.15|0
1628768700000|2021-08-12 11:45:00|2216.27|2216.27|2213.81|2213.81|2216.28|2216.28|2213.12|2213.12|0
1628769000000|2021-08-12 11:50:00|2213.74|2213.74|2215.05|2215.05|2215.15|2215.15|2213.63|2213.63|0
1628769300000|2021-08-12 11:55:00|2214.87|2214.87|2215.39|2215.39|2215.39|2215.39|2214.76|2214.76|0
1628769600000|2021-08-12 12:00:00|2215.47|2215.47|2213.09|2213.09|2215.47|2215.47|2212.66|2212.66|0
1628769900000|2021-08-12 12:05:00|2213.18|2213.18|2214.55|2214.55|2214.64|2214.64|2213.06|2213.06|0
1628770200000|2021-08-12 12:10:00|2214.5|2214.5|2214.29|2214.29|2214.55|2214.55|2213.59|2213.59|0
1628770500000|2021-08-12 12:15:00|2214.21|2214.21|2213.6|2213.6|2214.38|2214.38|2213.6|2213.6|0
1628770800000|2021-08-12 12:20:00|2213.44|2213.44|2213.93|2213.93|2213.93|2213.93|2213.4|2213.4|0
1628771100000|2021-08-12 12:25:00|2213.84|2213.84|2213.16|2213.16|2213.93|2213.93|2212.82|2212.82|0
1628771400000|2021-08-12 12:30:00|2213.22|2213.22|2213.37|2213.37|2213.52|2213.52|2213.08|2213.08|0
1628771700000|2021-08-12 12:35:00|2213.26|2213.26|2212.64|2212.64|2213.93|2213.93|2212.46|2212.46|0
1628772000000|2021-08-12 12:40:00|2212.58|2212.58|2213|2213|2213.6|2213.6|2212.56|2212.56|0
1628772300000|2021-08-12 12:45:00|2213.1|2213.1|2214.13|2214.13|2214.13|2214.13|2213.09|2213.09|0
1628772600000|2021-08-12 12:50:00|2214.07|2214.07|2214.62|2214.62|2215.02|2215.02|2213.82|2213.82|0
1628772900000|2021-08-12 12:55:00|2214.52|2214.52|2214.4|2214.4|2214.64|2214.64|2214.28|2214.28|0
1628773200000|2021-08-12 13:00:00|2214.22|2214.22|2214.26|2214.26|2214.59|2214.59|2213.99|2213.99|0
1628773500000|2021-08-12 13:05:00|2214.06|2214.06|2211.19|2211.19|2214.06|2214.06|2211.13|2211.13|0
1628773800000|2021-08-12 13:10:00|2211.1|2211.1|2210.13|2210.13|2211.5|2211.5|2209.9|2209.9|0
1628774100000|2021-08-12 13:15:00|2210.21|2210.21|2209.82|2209.82|2210.94|2210.94|2209.74|2209.74|0
1628774400000|2021-08-12 13:20:00|2209.88|2209.88|2207.56|2207.56|2209.88|2209.88|2207.12|2207.12|0
1628774700000|2021-08-12 13:25:00|2207.82|2207.82|2207.1|2207.1|2208.19|2208.19|2206.83|2206.83|0
1628775000000|2021-08-12 13:30:00|2207.13|2207.13|2207.13|2207.13|2208.82|2208.82|2206.62|2206.62|0
1628775300000|2021-08-12 13:35:00|2206.96|2206.96|2204.64|2204.64|2206.96|2206.96|2203.76|2203.76|0
1628775600000|2021-08-12 13:40:00|2204.55|2204.55|2204.48|2204.48|2205.8|2205.8|2203.98|2203.98|0
1628775900000|2021-08-12 13:45:00|2204.83|2204.83|2205.57|2205.57|2205.84|2205.84|2204.57|2204.57|0
1628776200000|2021-08-12 13:50:00|2205.53|2205.53|2203.34|2203.34|2205.77|2205.77|2203.08|2203.08|0
1628776500000|2021-08-12 13:55:00|2203.6|2203.6|2203.09|2203.09|2206.33|2206.33|2203.01|2203.01|0
1628776800000|2021-08-12 14:00:00|2203.1|2203.1|2201.99|2201.99|2203.56|2203.56|2201.14|2201.14|0
1628777100000|2021-08-12 14:05:00|2201.89|2201.89|2203.65|2203.65|2204.68|2204.68|2201.89|2201.89|0
1628777400000|2021-08-12 14:10:00|2203.56|2203.56|2205.82|2205.82|2206.15|2206.15|2203.55|2203.55|0
1628777700000|2021-08-12 14:15:00|2205.77|2205.77|2206.5|2206.5|2207.12|2207.12|2204.25|2204.25|0
1628778000000|2021-08-12 14:20:00|2206.61|2206.61|2205.87|2205.87|2207.12|2207.12|2204.87|2204.87|0
1628778300000|2021-08-12 14:25:00|2205.82|2205.82|2204.93|2204.93|2206.43|2206.43|2204.19|2204.19|0
1628778600000|2021-08-12 14:30:00|2205.02|2205.02|2208.06|2208.06|2208.06|2208.06|2205.02|2205.02|0
1628778900000|2021-08-12 14:35:00|2207.97|2207.97|2205.06|2205.06|2208.37|2208.37|2205.05|2205.05|0
1628779200000|2021-08-12 14:40:00|2205.24|2205.24|2204.21|2204.21|2206.03|2206.03|2204.21|2204.21|0
1628779500000|2021-08-12 14:45:00|2204.64|2204.64|2203.92|2203.92|2205.32|2205.32|2203.92|2203.92|0
1628779800000|2021-08-12 14:50:00|2203.97|2203.97|2203.24|2203.24|2205.2|2205.2|2203.24|2203.24|0
1628780100000|2021-08-12 14:55:00|2203.13|2203.13|2202.78|2202.78|2204.31|2204.31|2201.89|2201.89|0
1628780400000|2021-08-12 15:00:00|2202.84|2202.84|2202.24|2202.24|2203.94|2203.94|2202.15|2202.15|0
1628780700000|2021-08-12 15:05:00|2202.25|2202.25|2201.99|2201.99|2202.97|2202.97|2201.19|2201.19|0
1628781000000|2021-08-12 15:10:00|2202.01|2202.01|2200.31|2200.31|2202.36|2202.36|2200.16|2200.16|0
1628781300000|2021-08-12 15:15:00|2200.36|2200.36|2200.11|2200.11|2200.95|2200.95|2199.85|2199.85|0
1628781600000|2021-08-12 15:20:00|2200.07|2200.07|2200.38|2200.38|2201.97|2201.97|2200.07|2200.07|0
1628781900000|2021-08-12 15:25:00|2200.21|2200.21|2198.32|2198.32|2201.07|2201.07|2197.98|2197.98|0
1628838900000|2021-08-13 07:15:00|2204.28|2204.28|2201.96|2201.96|2204.46|2204.46|2200.19|2200.19|0
1628839200000|2021-08-13 07:20:00|2201.9|2201.9|2202.33|2202.33|2203.71|2203.71|2201.9|2201.9|0
1628839500000|2021-08-13 07:25:00|2202.15|2202.15|2200.66|2200.66|2202.48|2202.48|2200.59|2200.59|0
1628839800000|2021-08-13 07:30:00|2200.92|2200.92|2198.83|2198.83|2201.12|2201.12|2198.79|2198.79|0
1628840100000|2021-08-13 07:35:00|2199.03|2199.03|2198.26|2198.26|2199.4|2199.4|2198.21|2198.21|0
1628840400000|2021-08-13 07:40:00|2198.31|2198.31|2198.96|2198.96|2199.02|2199.02|2197.68|2197.68|0
1628840700000|2021-08-13 07:45:00|2198.92|2198.92|2201.08|2201.08|2201.23|2201.23|2198.92|2198.92|0
1628841000000|2021-08-13 07:50:00|2201.17|2201.17|2203.2|2203.2|2203.52|2203.52|2201.13|2201.13|0
1628841300000|2021-08-13 07:55:00|2203.1|2203.1|2200.12|2200.12|2203.11|2203.11|2200.12|2200.12|0
1628841600000|2021-08-13 08:00:00|2200.06|2200.06|2199.93|2199.93|2200.65|2200.65|2199.66|2199.66|0
1628841900000|2021-08-13 08:05:00|2199.84|2199.84|2199.09|2199.09|2200.05|2200.05|2197.65|2197.65|0
1628842200000|2021-08-13 08:10:00|2199.2|2199.2|2200.82|2200.82|2200.82|2200.82|2197.64|2197.64|0
1628842500000|2021-08-13 08:15:00|2200.85|2200.85|2202.53|2202.53|2202.62|2202.62|2200.51|2200.51|0
1628842800000|2021-08-13 08:20:00|2202.05|2202.05|2201.84|2201.84|2202.24|2202.24|2200.86|2200.86|0
1628843100000|2021-08-13 08:25:00|2201.79|2201.79|2202.91|2202.91|2202.91|2202.91|2201.68|2201.68|0
1628843400000|2021-08-13 08:30:00|2202.86|2202.86|2204.29|2204.29|2204.29|2204.29|2202.79|2202.79|0
1628843700000|2021-08-13 08:35:00|2204.23|2204.23|2205.53|2205.53|2205.71|2205.71|2204.14|2204.14|0
1628844000000|2021-08-13 08:40:00|2205.37|2205.37|2205|2205|2205.43|2205.43|2204.64|2204.64|0
1628844300000|2021-08-13 08:45:00|2204.75|2204.75|2205.13|2205.13|2205.22|2205.22|2204.47|2204.47|0
1628844600000|2021-08-13 08:50:00|2205.04|2205.04|2205.66|2205.66|2205.72|2205.72|2205.04|2205.04|0
1628844900000|2021-08-13 08:55:00|2205.48|2205.48|2203.44|2203.44|2205.48|2205.48|2203.44|2203.44|0
1628845200000|2021-08-13 09:00:00|2203.53|2203.53|2203.37|2203.37|2205.86|2205.86|2203.37|2203.37|0
1628845500000|2021-08-13 09:05:00|2203.27|2203.27|2203.21|2203.21|2203.31|2203.31|2202.16|2202.16|0
1628845800000|2021-08-13 09:10:00|2203.52|2203.52|2204.28|2204.28|2204.91|2204.91|2203.5|2203.5|0
1628846100000|2021-08-13 09:15:00|2204.24|2204.24|2204.49|2204.49|2204.76|2204.76|2203.44|2203.44|0
1628846400000|2021-08-13 09:20:00|2204.44|2204.44|2204.75|2204.75|2205.01|2205.01|2204.14|2204.14|0
1628846700000|2021-08-13 09:25:00|2204.7|2204.7|2204.38|2204.38|2204.86|2204.86|2204.32|2204.32|0
1628847000000|2021-08-13 09:30:00|2204.72|2204.72|2205.81|2205.81|2206.23|2206.23|2204.65|2204.65|0
1628847300000|2021-08-13 09:35:00|2205.29|2205.29|2205.7|2205.7|2206.09|2206.09|2205.29|2205.29|0
1628847600000|2021-08-13 09:40:00|2205.79|2205.79|2206.21|2206.21|2206.78|2206.78|2205.79|2205.79|0
1628847900000|2021-08-13 09:45:00|2206.31|2206.31|2207.85|2207.85|2208.12|2208.12|2206.28|2206.28|0
1628848200000|2021-08-13 09:50:00|2207.79|2207.79|2208.85|2208.85|2209.03|2209.03|2207.72|2207.72|0
1628848500000|2021-08-13 09:55:00|2208.68|2208.68|2207.34|2207.34|2208.68|2208.68|2207.3|2207.3|0
1628848800000|2021-08-13 10:00:00|2207.45|2207.45|2208.89|2208.89|2208.89|2208.89|2206.71|2206.71|0
1628849100000|2021-08-13 10:05:00|2209.1|2209.1|2211.03|2211.03|2211.03|2211.03|2209.1|2209.1|0
1628849400000|2021-08-13 10:10:00|2210.86|2210.86|2212.13|2212.13|2212.17|2212.17|2210.86|2210.86|0
1628849700000|2021-08-13 10:15:00|2212.07|2212.07|2212.7|2212.7|2213.43|2213.43|2212|2212|0
1628850000000|2021-08-13 10:20:00|2212.96|2212.96|2214.26|2214.26|2214.26|2214.26|2212.53|2212.53|0
1628850300000|2021-08-13 10:25:00|2214.21|2214.21|2212.67|2212.67|2214.21|2214.21|2212.62|2212.62|0
1628850600000|2021-08-13 10:30:00|2212.71|2212.71|2211.4|2211.4|2212.75|2212.75|2211.35|2211.35|0
1628850900000|2021-08-13 10:35:00|2211.49|2211.49|2211.99|2211.99|2212.16|2212.16|2210.83|2210.83|0
1628851200000|2021-08-13 10:40:00|2212.04|2212.04|2212.57|2212.57|2213.3|2213.3|2211.83|2211.83|0
1628851500000|2021-08-13 10:45:00|2212.66|2212.66|2212.54|2212.54|2213.12|2213.12|2212.54|2212.54|0
1628851800000|2021-08-13 10:50:00|2212.71|2212.71|2212.35|2212.35|2213.04|2213.04|2212.35|2212.35|0
1628852100000|2021-08-13 10:55:00|2212.46|2212.46|2211.95|2211.95|2212.55|2212.55|2211.85|2211.85|0
1628852400000|2021-08-13 11:00:00|2212|2212|2210.2|2210.2|2212.16|2212.16|2210.14|2210.14|0
1628852700000|2021-08-13 11:05:00|2210.06|2210.06|2210.13|2210.13|2210.59|2210.59|2210.06|2210.06|0
1628853000000|2021-08-13 11:10:00|2210.04|2210.04|2209.04|2209.04|2210.04|2210.04|2208.95|2208.95|0
1628853300000|2021-08-13 11:15:00|2209.14|2209.14|2210.22|2210.22|2210.27|2210.27|2208.94|2208.94|0
1628853600000|2021-08-13 11:20:00|2210.27|2210.27|2208.76|2208.76|2210.27|2210.27|2208.76|2208.76|0
1628853900000|2021-08-13 11:25:00|2208.78|2208.78|2207.67|2207.67|2208.87|2208.87|2207.67|2207.67|0
1628854200000|2021-08-13 11:30:00|2207.74|2207.74|2206.29|2206.29|2208.09|2208.09|2206.29|2206.29|0
1628854500000|2021-08-13 11:35:00|2206.19|2206.19|2205.43|2205.43|2206.22|2206.22|2205.17|2205.17|0
1628854800000|2021-08-13 11:40:00|2205.69|2205.69|2205.26|2205.26|2206.32|2206.32|2205.16|2205.16|0
1628855100000|2021-08-13 11:45:00|2205.31|2205.31|2206.04|2206.04|2206.04|2206.04|2204.62|2204.62|0
1628855400000|2021-08-13 11:50:00|2205.99|2205.99|2206.25|2206.25|2206.47|2206.47|2205.35|2205.35|0
1628855700000|2021-08-13 11:55:00|2206.19|2206.19|2204.53|2204.53|2206.19|2206.19|2204.42|2204.42|0
1628856000000|2021-08-13 12:00:00|2204.45|2204.45|2205.38|2205.38|2205.38|2205.38|2204.27|2204.27|0
1628856300000|2021-08-13 12:05:00|2205.58|2205.58|2206.8|2206.8|2207.15|2207.15|2205.58|2205.58|0
1628856600000|2021-08-13 12:10:00|2206.72|2206.72|2206.48|2206.48|2206.86|2206.86|2205.68|2205.68|0
1628856900000|2021-08-13 12:15:00|2206.53|2206.53|2204.7|2204.7|2206.53|2206.53|2204.7|2204.7|0
1628857200000|2021-08-13 12:20:00|2204.8|2204.8|2204.09|2204.09|2205.44|2205.44|2204.09|2204.09|0
1628857500000|2021-08-13 12:25:00|2203.99|2203.99|2205.55|2205.55|2205.63|2205.63|2203.99|2203.99|0
1628857800000|2021-08-13 12:30:00|2205.53|2205.53|2205.63|2205.63|2205.83|2205.83|2204.94|2204.94|0
1628858100000|2021-08-13 12:35:00|2205.46|2205.46|2205.61|2205.61|2205.61|2205.61|2204.21|2204.21|0
1628858400000|2021-08-13 12:40:00|2205.64|2205.64|2206.06|2206.06|2206.23|2206.23|2205.48|2205.48|0
1628858700000|2021-08-13 12:45:00|2206.03|2206.03|2206.75|2206.75|2206.75|2206.75|2205.92|2205.92|0
1628859000000|2021-08-13 12:50:00|2206.85|2206.85|2207.92|2207.92|2208.18|2208.18|2206.77|2206.77|0
1628859300000|2021-08-13 12:55:00|2208.01|2208.01|2207.04|2207.04|2208.78|2208.78|2206.95|2206.95|0
1628859600000|2021-08-13 13:00:00|2206.84|2206.84|2206.32|2206.32|2206.84|2206.84|2205.69|2205.69|0
1628859900000|2021-08-13 13:05:00|2206.41|2206.41|2206.67|2206.67|2206.7|2206.7|2205.72|2205.72|0
1628860200000|2021-08-13 13:10:00|2206.59|2206.59|2206.78|2206.78|2207.09|2207.09|2206.34|2206.34|0
1628860500000|2021-08-13 13:15:00|2207.3|2207.3|2208.18|2208.18|2208.35|2208.35|2207.13|2207.13|0
1628860800000|2021-08-13 13:20:00|2208.23|2208.23|2207.19|2207.19|2208.54|2208.54|2207.19|2207.19|0
1628861100000|2021-08-13 13:25:00|2207.14|2207.14|2206.18|2206.18|2207.22|2207.22|2205.74|2205.74|0
1628861400000|2021-08-13 13:30:00|2206.09|2206.09|2205.4|2205.4|2207.32|2207.32|2204.26|2204.26|0
1628861700000|2021-08-13 13:35:00|2205.05|2205.05|2204.36|2204.36|2205.58|2205.58|2203.85|2203.85|0
1628862000000|2021-08-13 13:40:00|2204.44|2204.44|2203.76|2203.76|2205.14|2205.14|2202.9|2202.9|0
1628862300000|2021-08-13 13:45:00|2203.83|2203.83|2204.49|2204.49|2205.09|2205.09|2203.83|2203.83|0
1628862600000|2021-08-13 13:50:00|2204.55|2204.55|2205.83|2205.83|2205.83|2205.83|2204.46|2204.46|0
1628862900000|2021-08-13 13:55:00|2205.78|2205.78|2206.27|2206.27|2206.27|2206.27|2204.03|2204.03|0
1628863200000|2021-08-13 14:00:00|2206.35|2206.35|2209.3|2209.3|2209.35|2209.35|2206.04|2206.04|0
1628863500000|2021-08-13 14:05:00|2209.41|2209.41|2210.94|2210.94|2210.94|2210.94|2209.13|2209.13|0
1628863800000|2021-08-13 14:10:00|2210.99|2210.99|2208.15|2208.15|2210.99|2210.99|2208|2208|0
1628864100000|2021-08-13 14:15:00|2208.22|2208.22|2209.21|2209.21|2209.79|2209.79|2208.22|2208.22|0
1628864400000|2021-08-13 14:20:00|2209.27|2209.27|2210.38|2210.38|2210.42|2210.42|2209.14|2209.14|0
1628864700000|2021-08-13 14:25:00|2210.44|2210.44|2208.13|2208.13|2210.77|2210.77|2208.12|2208.12|0
1628865000000|2021-08-13 14:30:00|2208.24|2208.24|2207.55|2207.55|2208.71|2208.71|2207.44|2207.44|0
1628865300000|2021-08-13 14:35:00|2207.6|2207.6|2210.58|2210.58|2210.58|2210.58|2207.42|2207.42|0
1628865600000|2021-08-13 14:40:00|2210.84|2210.84|2213.89|2213.89|2214.75|2214.75|2210.63|2210.63|0
1628865900000|2021-08-13 14:45:00|2213.84|2213.84|2213.48|2213.48|2213.85|2213.85|2211.85|2211.85|0
1628866200000|2021-08-13 14:50:00|2213.54|2213.54|2211.84|2211.84|2213.54|2213.54|2211.58|2211.58|0
1628866500000|2021-08-13 14:55:00|2211.87|2211.87|2211.24|2211.24|2212.1|2212.1|2211.18|2211.18|0
1628866800000|2021-08-13 15:00:00|2211.14|2211.14|2211.18|2211.18|2211.36|2211.36|2210.58|2210.58|0
1628867100000|2021-08-13 15:05:00|2211.13|2211.13|2211.73|2211.73|2211.73|2211.73|2210.74|2210.74|0
1628867400000|2021-08-13 15:10:00|2211.72|2211.72|2211.78|2211.78|2211.83|2211.83|2211.17|2211.17|0
1628867700000|2021-08-13 15:15:00|2211.82|2211.82|2212.07|2212.07|2212.07|2212.07|2211.41|2211.41|0
1628868000000|2021-08-13 15:20:00|2212.16|2212.16|2213.36|2213.36|2213.47|2213.47|2211.93|2211.93|0
1628868300000|2021-08-13 15:25:00|2213.42|2213.42|2214.85|2214.85|2214.99|2214.99|2212.79|2212.79|0
1629098100000|2021-08-16 07:15:00|2203.53|2203.53|2205.9|2205.9|2206.04|2206.04|2202.81|2202.81|0
1629098400000|2021-08-16 07:20:00|2205.98|2205.98|2205.64|2205.64|2206.74|2206.74|2204.81|2204.81|0
1629098700000|2021-08-16 07:25:00|2205.78|2205.78|2207.04|2207.04|2207.28|2207.28|2205.73|2205.73|0
1629099000000|2021-08-16 07:30:00|2207.22|2207.22|2206.21|2206.21|2207.58|2207.58|2205.83|2205.83|0
1629099300000|2021-08-16 07:35:00|2206.11|2206.11|2206.24|2206.24|2206.55|2206.55|2204.54|2204.54|0
1629099600000|2021-08-16 07:40:00|2205.63|2205.63|2205.21|2205.21|2206.14|2206.14|2204.54|2204.54|0
1629099900000|2021-08-16 07:45:00|2204.99|2204.99|2205.99|2205.99|2206.11|2206.11|2204.16|2204.16|0
1629100200000|2021-08-16 07:50:00|2206.1|2206.1|2205.74|2205.74|2207.07|2207.07|2205.21|2205.21|0
1629100500000|2021-08-16 07:55:00|2205.64|2205.64|2207|2207|2207.67|2207.67|2205.59|2205.59|0
1629100800000|2021-08-16 08:00:00|2207.02|2207.02|2205.47|2205.47|2207.02|2207.02|2205.06|2205.06|0
1629101100000|2021-08-16 08:05:00|2204.69|2204.69|2204|2204|2205.21|2205.21|2204|2204|0
1629101400000|2021-08-16 08:10:00|2203.98|2203.98|2204.89|2204.89|2205.1|2205.1|2203.66|2203.66|0
1629101700000|2021-08-16 08:15:00|2204.86|2204.86|2205.55|2205.55|2205.97|2205.97|2204.53|2204.53|0
1629102000000|2021-08-16 08:20:00|2205.29|2205.29|2205.22|2205.22|2206.11|2206.11|2204.99|2204.99|0
1629102300000|2021-08-16 08:25:00|2205.24|2205.24|2207.72|2207.72|2207.86|2207.86|2205.24|2205.24|0
1629102600000|2021-08-16 08:30:00|2207.54|2207.54|2205.8|2205.8|2207.54|2207.54|2205.04|2205.04|0
1629102900000|2021-08-16 08:35:00|2205.74|2205.74|2205.33|2205.33|2205.74|2205.74|2204.41|2204.41|0
1629103200000|2021-08-16 08:40:00|2205.16|2205.16|2205.55|2205.55|2205.72|2205.72|2205.06|2205.06|0
1629103500000|2021-08-16 08:45:00|2205.29|2205.29|2206.18|2206.18|2206.37|2206.37|2204.89|2204.89|0
1629103800000|2021-08-16 08:50:00|2206|2206|2204.22|2204.22|2206.04|2206.04|2204.11|2204.11|0
1629104100000|2021-08-16 08:55:00|2204.17|2204.17|2202.63|2202.63|2204.17|2204.17|2201.86|2201.86|0
1629104400000|2021-08-16 09:00:00|2202.51|2202.51|2203.33|2203.33|2203.43|2203.43|2202.47|2202.47|0
1629104700000|2021-08-16 09:05:00|2203.59|2203.59|2203.83|2203.83|2204.44|2204.44|2203.58|2203.58|0
1629105000000|2021-08-16 09:10:00|2203.57|2203.57|2201.67|2201.67|2203.57|2203.57|2201.67|2201.67|0
1629105300000|2021-08-16 09:15:00|2201.4|2201.4|2201.91|2201.91|2202.15|2202.15|2200.98|2200.98|0
1629105600000|2021-08-16 09:20:00|2202.03|2202.03|2202.88|2202.88|2203.14|2203.14|2202.03|2202.03|0
1629105900000|2021-08-16 09:25:00|2202.84|2202.84|2202.9|2202.9|2203.21|2203.21|2202.63|2202.63|0
1629106200000|2021-08-16 09:30:00|2203.33|2203.33|2202.24|2202.24|2203.67|2203.67|2202.1|2202.1|0
1629106500000|2021-08-16 09:35:00|2202.12|2202.12|2202.07|2202.07|2202.13|2202.13|2201.74|2201.74|0
1629106800000|2021-08-16 09:40:00|2202.16|2202.16|2202.16|2202.16|2202.16|2202.16|2201.24|2201.24|0
1629107100000|2021-08-16 09:45:00|2202.26|2202.26|2203.11|2203.11|2203.37|2203.37|2202.16|2202.16|0
1629107400000|2021-08-16 09:50:00|2203.17|2203.17|2204.92|2204.92|2205.05|2205.05|2203.11|2203.11|0
1629107700000|2021-08-16 09:55:00|2204.86|2204.86|2203.5|2203.5|2204.86|2204.86|2203.18|2203.18|0
1629108000000|2021-08-16 10:00:00|2203.39|2203.39|2203.18|2203.18|2203.43|2203.43|2202.85|2202.85|0
1629108300000|2021-08-16 10:05:00|2203.2|2203.2|2203.08|2203.08|2203.2|2203.2|2202.31|2202.31|0
1629108600000|2021-08-16 10:10:00|2202.98|2202.98|2198.21|2198.21|2202.98|2202.98|2198.15|2198.15|0
1629108900000|2021-08-16 10:15:00|2198|2198|2195.8|2195.8|2198|2198|2194.87|2194.87|0
1629109200000|2021-08-16 10:20:00|2195.69|2195.69|2196.7|2196.7|2196.7|2196.7|2195.69|2195.69|0
1629109500000|2021-08-16 10:25:00|2197.06|2197.06|2199.29|2199.29|2199.29|2199.29|2196.98|2196.98|0
1629109800000|2021-08-16 10:30:00|2199.2|2199.2|2198.27|2198.27|2199.2|2199.2|2197.77|2197.77|0
1629110100000|2021-08-16 10:35:00|2198.53|2198.53|2199|2199|2199.1|2199.1|2198.01|2198.01|0
1629110400000|2021-08-16 10:40:00|2198.98|2198.98|2199.83|2199.83|2199.83|2199.83|2198.61|2198.61|0
1629110700000|2021-08-16 10:45:00|2199.75|2199.75|2200.81|2200.81|2200.95|2200.95|2199.69|2199.69|0
1629111000000|2021-08-16 10:50:00|2201.33|2201.33|2199.71|2199.71|2201.42|2201.42|2199.49|2199.49|0
1629111300000|2021-08-16 10:55:00|2199.79|2199.79|2199.35|2199.35|2199.98|2199.98|2198.55|2198.55|0
1629111600000|2021-08-16 11:00:00|2199.3|2199.3|2200.9|2200.9|2200.99|2200.99|2199.3|2199.3|0
1629111900000|2021-08-16 11:05:00|2201.02|2201.02|2202.11|2202.11|2202.11|2202.11|2201.02|2201.02|0
1629112200000|2021-08-16 11:10:00|2202.16|2202.16|2202.14|2202.14|2202.53|2202.53|2202.03|2202.03|0
1629112500000|2021-08-16 11:15:00|2201.88|2201.88|2200.98|2200.98|2202.55|2202.55|2200.5|2200.5|0
1629112800000|2021-08-16 11:20:00|2200.96|2200.96|2201.08|2201.08|2201.43|2201.43|2200.73|2200.73|0
1629113100000|2021-08-16 11:25:00|2201.1|2201.1|2198.85|2198.85|2201.3|2201.3|2198.85|2198.85|0
1629113400000|2021-08-16 11:30:00|2198.94|2198.94|2198.78|2198.78|2199.2|2199.2|2198.72|2198.72|0
1629113700000|2021-08-16 11:35:00|2198.81|2198.81|2198.2|2198.2|2199.08|2199.08|2198.2|2198.2|0
1629114000000|2021-08-16 11:40:00|2198.1|2198.1|2196.86|2196.86|2198.24|2198.24|2196.86|2196.86|0
1629114300000|2021-08-16 11:45:00|2196.92|2196.92|2196.66|2196.66|2197.17|2197.17|2196.32|2196.32|0
1629114600000|2021-08-16 11:50:00|2196.78|2196.78|2196.63|2196.63|2197.21|2197.21|2196.52|2196.52|0
1629114900000|2021-08-16 11:55:00|2196.54|2196.54|2197.17|2197.17|2197.19|2197.19|2196.54|2196.54|0
1629115200000|2021-08-16 12:00:00|2197.09|2197.09|2195.86|2195.86|2197.35|2197.35|2195.23|2195.23|0
1629115500000|2021-08-16 12:05:00|2195.68|2195.68|2195.5|2195.5|2196.14|2196.14|2195.5|2195.5|0
1629115800000|2021-08-16 12:10:00|2195.61|2195.61|2196.59|2196.59|2196.65|2196.65|2194.92|2194.92|0
1629116100000|2021-08-16 12:15:00|2196.67|2196.67|2196.27|2196.27|2197.23|2197.23|2195.79|2195.79|0
1629116400000|2021-08-16 12:20:00|2196.22|2196.22|2196.94|2196.94|2197.33|2197.33|2196.22|2196.22|0
1629116700000|2021-08-16 12:25:00|2196.51|2196.51|2196.54|2196.54|2196.99|2196.99|2195.88|2195.88|0
1629117000000|2021-08-16 12:30:00|2196.45|2196.45|2197.61|2197.61|2198.05|2198.05|2196.4|2196.4|0
1629117300000|2021-08-16 12:35:00|2197.65|2197.65|2197.38|2197.38|2197.94|2197.94|2197.21|2197.21|0
1629117600000|2021-08-16 12:40:00|2197.28|2197.28|2197.31|2197.31|2197.68|2197.68|2197.02|2197.02|0
1629117900000|2021-08-16 12:45:00|2197.25|2197.25|2198.37|2198.37|2198.77|2198.77|2196.99|2196.99|0
1629118200000|2021-08-16 12:50:00|2198.29|2198.29|2197.22|2197.22|2198.4|2198.4|2197.19|2197.19|0
1629118500000|2021-08-16 12:55:00|2197.05|2197.05|2198.45|2198.45|2198.45|2198.45|2197.05|2197.05|0
1629118800000|2021-08-16 13:00:00|2198.39|2198.39|2197.88|2197.88|2198.75|2198.75|2197.84|2197.84|0
1629119100000|2021-08-16 13:05:00|2197.62|2197.62|2197.57|2197.57|2197.94|2197.94|2197.08|2197.08|0
1629119400000|2021-08-16 13:10:00|2197.66|2197.66|2197.94|2197.94|2197.94|2197.94|2196.89|2196.89|0
1629119700000|2021-08-16 13:15:00|2197.85|2197.85|2197.81|2197.81|2198.16|2198.16|2197.64|2197.64|0
1629120000000|2021-08-16 13:20:00|2197.93|2197.93|2198.92|2198.92|2199.67|2199.67|2197.5|2197.5|0
1629120300000|2021-08-16 13:25:00|2198.98|2198.98|2198.08|2198.08|2198.98|2198.98|2197.94|2197.94|0
1629120600000|2021-08-16 13:30:00|2198.15|2198.15|2199.23|2199.23|2200.37|2200.37|2197.99|2197.99|0
1629120900000|2021-08-16 13:35:00|2199.26|2199.26|2197.59|2197.59|2199.32|2199.32|2196.95|2196.95|0
1629121200000|2021-08-16 13:40:00|2197.64|2197.64|2193.9|2193.9|2199.06|2199.06|2193.85|2193.85|0
1629121500000|2021-08-16 13:45:00|2194.25|2194.25|2197.44|2197.44|2197.44|2197.44|2194.25|2194.25|0
1629121800000|2021-08-16 13:50:00|2197.78|2197.78|2195.95|2195.95|2197.89|2197.89|2195.19|2195.19|0
1629122100000|2021-08-16 13:55:00|2195.82|2195.82|2198.34|2198.34|2198.47|2198.47|2195.74|2195.74|0
1629122400000|2021-08-16 14:00:00|2198.4|2198.4|2195.95|2195.95|2198.79|2198.79|2195.21|2195.21|0
1629122700000|2021-08-16 14:05:00|2196.16|2196.16|2194.56|2194.56|2196.46|2196.46|2194.35|2194.35|0
1629123000000|2021-08-16 14:10:00|2194.82|2194.82|2192.43|2192.43|2195.01|2195.01|2192.24|2192.24|0
1629123300000|2021-08-16 14:15:00|2192.46|2192.46|2191.77|2191.77|2193.46|2193.46|2190.91|2190.91|0
1629123600000|2021-08-16 14:20:00|2191.94|2191.94|2194.02|2194.02|2194.35|2194.35|2191.82|2191.82|0
1629123900000|2021-08-16 14:25:00|2193.91|2193.91|2196.96|2196.96|2197.51|2197.51|2193.67|2193.67|0
1629124200000|2021-08-16 14:30:00|2196.81|2196.81|2196.62|2196.62|2197.14|2197.14|2195.36|2195.36|0
1629124500000|2021-08-16 14:35:00|2196.6|2196.6|2199.97|2199.97|2199.97|2199.97|2196.59|2196.59|0
1629124800000|2021-08-16 14:40:00|2200.11|2200.11|2198.76|2198.76|2200.11|2200.11|2198.33|2198.33|0
1629125100000|2021-08-16 14:45:00|2198.73|2198.73|2198.99|2198.99|2199.52|2199.52|2198.37|2198.37|0
1629125400000|2021-08-16 14:50:00|2198.94|2198.94|2197.91|2197.91|2199.45|2199.45|2197.59|2197.59|0
1629125700000|2021-08-16 14:55:00|2198|2198|2196.11|2196.11|2198|2198|2195.93|2195.93|0
1629126000000|2021-08-16 15:00:00|2196.06|2196.06|2198.22|2198.22|2198.34|2198.34|2196.06|2196.06|0
1629126300000|2021-08-16 15:05:00|2198.48|2198.48|2200.04|2200.04|2200.14|2200.14|2198.12|2198.12|0
1629126600000|2021-08-16 15:10:00|2200.09|2200.09|2200.59|2200.59|2201.24|2201.24|2199.9|2199.9|0
1629126900000|2021-08-16 15:15:00|2200.73|2200.73|2201.46|2201.46|2202.34|2202.34|2200.51|2200.51|0
1629127200000|2021-08-16 15:20:00|2201.81|2201.81|2201.86|2201.86|2203.06|2203.06|2201.81|2201.81|0
1629127500000|2021-08-16 15:25:00|2201.74|2201.74|2202.49|2202.49|2202.79|2202.79|2201.48|2201.48|0
1629184500000|2021-08-17 07:15:00|2193.87|2193.87|2193.03|2193.03|2194.29|2194.29|2192.53|2192.53|0
1629184800000|2021-08-17 07:20:00|2193.08|2193.08|2194.15|2194.15|2195.72|2195.72|2192.48|2192.48|0
1629185100000|2021-08-17 07:25:00|2193.8|2193.8|2193.82|2193.82|2194.76|2194.76|2192.88|2192.88|0
1629185400000|2021-08-17 07:30:00|2193.87|2193.87|2194.24|2194.24|2194.84|2194.84|2193.87|2193.87|0
1629185700000|2021-08-17 07:35:00|2194.45|2194.45|2196.12|2196.12|2196.17|2196.17|2193.47|2193.47|0
1629186000000|2021-08-17 07:40:00|2196.03|2196.03|2200.12|2200.12|2200.69|2200.69|2195.8|2195.8|0
1629186300000|2021-08-17 07:45:00|2200.13|2200.13|2201.76|2201.76|2202.25|2202.25|2199.69|2199.69|0
1629186600000|2021-08-17 07:50:00|2202.11|2202.11|2209.32|2209.32|2209.89|2209.89|2202.11|2202.11|0
1629186900000|2021-08-17 07:55:00|2208.8|2208.8|2209.66|2209.66|2211.81|2211.81|2208.24|2208.24|0
1629187200000|2021-08-17 08:00:00|2210.04|2210.04|2215.2|2215.2|2215.2|2215.2|2210.02|2210.02|0
1629187500000|2021-08-17 08:05:00|2215.31|2215.31|2212.96|2212.96|2215.31|2215.31|2210.64|2210.64|0
1629187800000|2021-08-17 08:10:00|2213.05|2213.05|2213.6|2213.6|2215.38|2215.38|2213.05|2213.05|0
1629188100000|2021-08-17 08:15:00|2212.47|2212.47|2212.87|2212.87|2215.97|2215.97|2210.75|2210.75|0
1629188400000|2021-08-17 08:20:00|2214.26|2214.26|2215.88|2215.88|2215.88|2215.88|2212.76|2212.76|0
1629188700000|2021-08-17 08:25:00|2216.11|2216.11|2216|2216|2216.69|2216.69|2214.81|2214.81|0
1629189000000|2021-08-17 08:30:00|2215.96|2215.96|2219.47|2219.47|2219.47|2219.47|2215.18|2215.18|0
1629189300000|2021-08-17 08:35:00|2219.64|2219.64|2223.88|2223.88|2223.88|2223.88|2218.77|2218.77|0
1629189600000|2021-08-17 08:40:00|2223.92|2223.92|2223.61|2223.61|2225.82|2225.82|2222.71|2222.71|0
1629189900000|2021-08-17 08:45:00|2223.66|2223.66|2222.22|2222.22|2224.6|2224.6|2221.17|2221.17|0
1629190200000|2021-08-17 08:50:00|2223|2223|2223.47|2223.47|2224.88|2224.88|2222.67|2222.67|0
1629190500000|2021-08-17 08:55:00|2223.49|2223.49|2223.23|2223.23|2223.91|2223.91|2222.61|2222.61|0
1629190800000|2021-08-17 09:00:00|2223.15|2223.15|2226.12|2226.12|2226.28|2226.28|2222.49|2222.49|0
1629191100000|2021-08-17 09:05:00|2226.01|2226.01|2225.26|2225.26|2227.43|2227.43|2224.74|2224.74|0
1629191400000|2021-08-17 09:10:00|2224.82|2224.82|2227.46|2227.46|2229.93|2229.93|2224.82|2224.82|0
1629191700000|2021-08-17 09:15:00|2227.58|2227.58|2222.37|2222.37|2227.67|2227.67|2222.11|2222.11|0
1629192000000|2021-08-17 09:20:00|2222.43|2222.43|2222.11|2222.11|2224.1|2224.1|2221.92|2221.92|0
1629192300000|2021-08-17 09:25:00|2222.17|2222.17|2223.92|2223.92|2224.6|2224.6|2221.11|2221.11|0
1629192600000|2021-08-17 09:30:00|2224.27|2224.27|2222.6|2222.6|2224.27|2224.27|2221.9|2221.9|0
1629192900000|2021-08-17 09:35:00|2222.42|2222.42|2222.8|2222.8|2223.59|2223.59|2221.97|2221.97|0
1629193200000|2021-08-17 09:40:00|2222.71|2222.71|2224.36|2224.36|2224.36|2224.36|2222.07|2222.07|0
1629193500000|2021-08-17 09:45:00|2224.26|2224.26|2222.78|2222.78|2224.26|2224.26|2222.44|2222.44|0
1629193800000|2021-08-17 09:50:00|2222.9|2222.9|2224.18|2224.18|2224.22|2224.22|2220.96|2220.96|0
1629194100000|2021-08-17 09:55:00|2224.16|2224.16|2223.81|2223.81|2225.61|2225.61|2223.38|2223.38|0
1629194400000|2021-08-17 10:00:00|2223.99|2223.99|2222.59|2222.59|2224.04|2224.04|2222.25|2222.25|0
1629194700000|2021-08-17 10:05:00|2222.64|2222.64|2222.36|2222.36|2222.8|2222.8|2220.48|2220.48|0
1629195000000|2021-08-17 10:10:00|2222.1|2222.1|2224.44|2224.44|2224.81|2224.81|2221.93|2221.93|0
1629195300000|2021-08-17 10:15:00|2224.52|2224.52|2224.4|2224.4|2225.21|2225.21|2223.32|2223.32|0
1629195600000|2021-08-17 10:20:00|2224.3|2224.3|2223.72|2223.72|2224.65|2224.65|2223.25|2223.25|0
1629195900000|2021-08-17 10:25:00|2223.67|2223.67|2224.22|2224.22|2224.4|2224.4|2221.7|2221.7|0
1629196200000|2021-08-17 10:30:00|2224.25|2224.25|2224.42|2224.42|2224.59|2224.59|2223.55|2223.55|0
1629196500000|2021-08-17 10:35:00|2224.33|2224.33|2224.35|2224.35|2225.07|2225.07|2223.8|2223.8|0
1629196800000|2021-08-17 10:40:00|2224.37|2224.37|2224.66|2224.66|2225.61|2225.61|2224.37|2224.37|0
1629197100000|2021-08-17 10:45:00|2224.53|2224.53|2223.49|2223.49|2224.53|2224.53|2222.14|2222.14|0
1629197400000|2021-08-17 10:50:00|2223.75|2223.75|2224.07|2224.07|2224.79|2224.79|2223.75|2223.75|0
1629197700000|2021-08-17 10:55:00|2223.98|2223.98|2224.63|2224.63|2224.94|2224.94|2223.38|2223.38|0
1629198000000|2021-08-17 11:00:00|2224.2|2224.2|2225.08|2225.08|2225.71|2225.71|2224.04|2224.04|0
1629198300000|2021-08-17 11:05:00|2225.15|2225.15|2225.09|2225.09|2226.06|2226.06|2224.85|2224.85|0
1629198600000|2021-08-17 11:10:00|2225|2225|2225.58|2225.58|2225.84|2225.84|2224.79|2224.79|0
1629198900000|2021-08-17 11:15:00|2225.53|2225.53|2226.48|2226.48|2227|2227|2225.44|2225.44|0
1629199200000|2021-08-17 11:20:00|2226.31|2226.31|2225.68|2225.68|2226.31|2226.31|2224.11|2224.11|0
1629199500000|2021-08-17 11:25:00|2226.11|2226.11|2224.67|2224.67|2226.15|2226.15|2224.6|2224.6|0
1629199800000|2021-08-17 11:30:00|2224.6|2224.6|2223.74|2223.74|2224.75|2224.75|2223.25|2223.25|0
1629200100000|2021-08-17 11:35:00|2223.82|2223.82|2227.15|2227.15|2227.15|2227.15|2223.82|2223.82|0
1629200400000|2021-08-17 11:40:00|2227.22|2227.22|2228.06|2228.06|2228.4|2228.4|2227.22|2227.22|0
1629200700000|2021-08-17 11:45:00|2228|2228|2228.67|2228.67|2229.02|2229.02|2227.99|2227.99|0
1629201000000|2021-08-17 11:50:00|2228.58|2228.58|2226.91|2226.91|2228.58|2228.58|2226.91|2226.91|0
1629201300000|2021-08-17 11:55:00|2226.86|2226.86|2227.19|2227.19|2227.27|2227.27|2225.85|2225.85|0
1629201600000|2021-08-17 12:00:00|2227.17|2227.17|2227.61|2227.61|2227.8|2227.8|2226.52|2226.52|0
1629201900000|2021-08-17 12:05:00|2227.66|2227.66|2229.97|2229.97|2229.97|2229.97|2227.51|2227.51|0
1629202200000|2021-08-17 12:10:00|2230.01|2230.01|2229.45|2229.45|2231.12|2231.12|2229.45|2229.45|0
1629202500000|2021-08-17 12:15:00|2229.41|2229.41|2227.68|2227.68|2229.43|2229.43|2226.49|2226.49|0
1629202800000|2021-08-17 12:20:00|2227.65|2227.65|2225.84|2225.84|2227.71|2227.71|2225.51|2225.51|0
1629203100000|2021-08-17 12:25:00|2225.32|2225.32|2225.52|2225.52|2226.51|2226.51|2225.03|2225.03|0
1629203400000|2021-08-17 12:30:00|2225.47|2225.47|2224.38|2224.38|2226.1|2226.1|2223.28|2223.28|0
1629203700000|2021-08-17 12:35:00|2224.03|2224.03|2224.5|2224.5|2225.02|2225.02|2223.19|2223.19|0
1629204000000|2021-08-17 12:40:00|2224.41|2224.41|2224|2224|2225.06|2225.06|2224|2224|0
1629204300000|2021-08-17 12:45:00|2223.83|2223.83|2225.32|2225.32|2225.81|2225.81|2223.32|2223.32|0
1629204600000|2021-08-17 12:50:00|2225.75|2225.75|2227.25|2227.25|2227.49|2227.49|2225.61|2225.61|0
1629204900000|2021-08-17 12:55:00|2227.77|2227.77|2227.66|2227.66|2228.32|2228.32|2226.07|2226.07|0
1629205200000|2021-08-17 13:00:00|2227.92|2227.92|2227.7|2227.7|2228.37|2228.37|2226.88|2226.88|0
1629205500000|2021-08-17 13:05:00|2227.72|2227.72|2228.97|2228.97|2229.4|2229.4|2227.67|2227.67|0
1629205800000|2021-08-17 13:10:00|2229.07|2229.07|2227.26|2227.26|2229.37|2229.37|2227.2|2227.2|0
1629206100000|2021-08-17 13:15:00|2227.15|2227.15|2226.45|2226.45|2227.56|2227.56|2225.72|2225.72|0
1629206400000|2021-08-17 13:20:00|2226.38|2226.38|2228.14|2228.14|2228.18|2228.18|2226.06|2226.06|0
1629206700000|2021-08-17 13:25:00|2228.1|2228.1|2225.6|2225.6|2228.1|2228.1|2225.17|2225.17|0
1629207000000|2021-08-17 13:30:00|2225.26|2225.26|2221.82|2221.82|2225.29|2225.29|2218.75|2218.75|0
1629207300000|2021-08-17 13:35:00|2222|2222|2222.96|2222.96|2222.96|2222.96|2219.15|2219.15|0
1629207600000|2021-08-17 13:40:00|2222.99|2222.99|2221.18|2221.18|2222.99|2222.99|2219.76|2219.76|0
1629207900000|2021-08-17 13:45:00|2221.1|2221.1|2223.21|2223.21|2223.44|2223.44|2220.49|2220.49|0
1629208200000|2021-08-17 13:50:00|2223.15|2223.15|2221.76|2221.76|2223.15|2223.15|2219.98|2219.98|0
1629208500000|2021-08-17 13:55:00|2221.41|2221.41|2221.47|2221.47|2221.93|2221.93|2220.53|2220.53|0
1629208800000|2021-08-17 14:00:00|2221.42|2221.42|2218.34|2218.34|2221.42|2221.42|2217.9|2217.9|0
1629209100000|2021-08-17 14:05:00|2218.29|2218.29|2218.39|2218.39|2219.12|2219.12|2214.85|2214.85|0
1629209400000|2021-08-17 14:10:00|2218.35|2218.35|2220.87|2220.87|2220.89|2220.89|2217.92|2217.92|0
1629209700000|2021-08-17 14:15:00|2220.89|2220.89|2222.16|2222.16|2222.16|2222.16|2219.72|2219.72|0
1629210000000|2021-08-17 14:20:00|2222.17|2222.17|2222.53|2222.53|2222.7|2222.7|2220.6|2220.6|0
1629210300000|2021-08-17 14:25:00|2222.63|2222.63|2223.86|2223.86|2224.49|2224.49|2222.37|2222.37|0
1629210600000|2021-08-17 14:30:00|2223.91|2223.91|2223.83|2223.83|2224.75|2224.75|2221.07|2221.07|0
1629210900000|2021-08-17 14:35:00|2223.48|2223.48|2224.04|2224.04|2224.97|2224.97|2222.57|2222.57|0
1629211200000|2021-08-17 14:40:00|2223.87|2223.87|2225.33|2225.33|2225.44|2225.44|2223.13|2223.13|0
1629211500000|2021-08-17 14:45:00|2225.28|2225.28|2227.14|2227.14|2227.14|2227.14|2224.93|2224.93|0
1629211800000|2021-08-17 14:50:00|2227.11|2227.11|2228.79|2228.79|2229.95|2229.95|2226.96|2226.96|0
1629212100000|2021-08-17 14:55:00|2228.73|2228.73|2226.62|2226.62|2228.85|2228.85|2226.47|2226.47|0
1629212400000|2021-08-17 15:00:00|2226.67|2226.67|2225.23|2225.23|2226.71|2226.71|2224.83|2224.83|0
1629212700000|2021-08-17 15:05:00|2225.27|2225.27|2225.66|2225.66|2226.3|2226.3|2224.94|2224.94|0
1629213000000|2021-08-17 15:10:00|2225.57|2225.57|2225.15|2225.15|2225.86|2225.86|2224.84|2224.84|0
1629213300000|2021-08-17 15:15:00|2225.31|2225.31|2225.99|2225.99|2225.99|2225.99|2225.31|2225.31|0
1629213600000|2021-08-17 15:20:00|2225.96|2225.96|2226.2|2226.2|2226.2|2226.2|2225.17|2225.17|0
1629213900000|2021-08-17 15:25:00|2226.25|2226.25|2225.73|2225.73|2226.25|2226.25|2224.44|2224.44|0
1629270900000|2021-08-18 07:15:00|2249|2249|2249.6|2249.6|2249.74|2249.74|2245.56|2245.56|0
1629271200000|2021-08-18 07:20:00|2248.82|2248.82|2245.41|2245.41|2250.16|2250.16|2244.92|2244.92|0
1629271500000|2021-08-18 07:25:00|2245.36|2245.36|2244.96|2244.96|2246.05|2246.05|2243.61|2243.61|0
1629271800000|2021-08-18 07:30:00|2245.03|2245.03|2241.09|2241.09|2245.69|2245.69|2240.33|2240.33|0
1629272100000|2021-08-18 07:35:00|2240.99|2240.99|2241.03|2241.03|2241.03|2241.03|2239.18|2239.18|0
1629272400000|2021-08-18 07:40:00|2241.08|2241.08|2241.81|2241.81|2242.47|2242.47|2240.7|2240.7|0
1629272700000|2021-08-18 07:45:00|2241.88|2241.88|2239.22|2239.22|2242.51|2242.51|2239.22|2239.22|0
1629273000000|2021-08-18 07:50:00|2238.27|2238.27|2239.03|2239.03|2239.36|2239.36|2237.22|2237.22|0
1629273300000|2021-08-18 07:55:00|2239.08|2239.08|2239.91|2239.91|2240.57|2240.57|2239.08|2239.08|0
1629273600000|2021-08-18 08:00:00|2240.26|2240.26|2235.8|2235.8|2240.26|2240.26|2235.8|2235.8|0
1629273900000|2021-08-18 08:05:00|2235.97|2235.97|2236.13|2236.13|2237.26|2237.26|2235.81|2235.81|0
1629274200000|2021-08-18 08:10:00|2236.01|2236.01|2235.75|2235.75|2236.01|2236.01|2234.09|2234.09|0
1629274500000|2021-08-18 08:15:00|2235.78|2235.78|2233.29|2233.29|2235.78|2235.78|2233.29|2233.29|0
1629274800000|2021-08-18 08:20:00|2233.33|2233.33|2234.45|2234.45|2235.05|2235.05|2233.28|2233.28|0
1629275100000|2021-08-18 08:25:00|2234.53|2234.53|2235.73|2235.73|2236.23|2236.23|2234.29|2234.29|0
1629275400000|2021-08-18 08:30:00|2235.52|2235.52|2237.64|2237.64|2237.73|2237.73|2235.24|2235.24|0
1629275700000|2021-08-18 08:35:00|2237.81|2237.81|2239.79|2239.79|2240.21|2240.21|2237.81|2237.81|0
1629276000000|2021-08-18 08:40:00|2239.84|2239.84|2238.31|2238.31|2240.21|2240.21|2238.31|2238.31|0
1629276300000|2021-08-18 08:45:00|2238.4|2238.4|2237.8|2237.8|2238.4|2238.4|2237.17|2237.17|0
1629276600000|2021-08-18 08:50:00|2237.74|2237.74|2240.11|2240.11|2240.41|2240.41|2237.74|2237.74|0
1629276900000|2021-08-18 08:55:00|2240.16|2240.16|2242.82|2242.82|2242.82|2242.82|2240.16|2240.16|0
1629277200000|2021-08-18 09:00:00|2242.95|2242.95|2244.87|2244.87|2245.25|2245.25|2242.95|2242.95|0
1629277500000|2021-08-18 09:05:00|2244.78|2244.78|2246.8|2246.8|2246.8|2246.8|2244.72|2244.72|0
1629277800000|2021-08-18 09:10:00|2247.58|2247.58|2247.97|2247.97|2248.58|2248.58|2247.25|2247.25|0
1629278100000|2021-08-18 09:15:00|2248.32|2248.32|2247.9|2247.9|2249.14|2249.14|2247.77|2247.77|0
1629278400000|2021-08-18 09:20:00|2247.85|2247.85|2248.93|2248.93|2249.26|2249.26|2247.85|2247.85|0
1629278700000|2021-08-18 09:25:00|2248.99|2248.99|2249.16|2249.16|2249.72|2249.72|2248.99|2248.99|0
1629279000000|2021-08-18 09:30:00|2247.95|2247.95|2248.37|2248.37|2248.46|2248.46|2246.61|2246.61|0
1629279300000|2021-08-18 09:35:00|2248.41|2248.41|2250.24|2250.24|2250.49|2250.49|2248.41|2248.41|0
1629279600000|2021-08-18 09:40:00|2249.89|2249.89|2248.81|2248.81|2249.89|2249.89|2248.47|2248.47|0
1629279900000|2021-08-18 09:45:00|2248.92|2248.92|2248.52|2248.52|2249.18|2249.18|2248|2248|0
1629280200000|2021-08-18 09:50:00|2248.69|2248.69|2250.7|2250.7|2250.75|2250.75|2248.69|2248.69|0
1629280500000|2021-08-18 09:55:00|2250.8|2250.8|2254.58|2254.58|2254.6|2254.6|2250.63|2250.63|0
1629280800000|2021-08-18 10:00:00|2254.23|2254.23|2251.54|2251.54|2254.23|2254.23|2251.2|2251.2|0
1629281100000|2021-08-18 10:05:00|2251.48|2251.48|2253.56|2253.56|2253.56|2253.56|2251.12|2251.12|0
1629281400000|2021-08-18 10:10:00|2253.3|2253.3|2253.61|2253.61|2253.76|2253.76|2252.58|2252.58|0
1629281700000|2021-08-18 10:15:00|2253.7|2253.7|2253.43|2253.43|2253.86|2253.86|2252.88|2252.88|0
1629282000000|2021-08-18 10:20:00|2253.36|2253.36|2255.32|2255.32|2255.32|2255.32|2253.2|2253.2|0
1629282300000|2021-08-18 10:25:00|2255.24|2255.24|2255.07|2255.07|2255.5|2255.5|2254.79|2254.79|0
1629282600000|2021-08-18 10:30:00|2255.12|2255.12|2261.02|2261.02|2261.02|2261.02|2255.12|2255.12|0
1629282900000|2021-08-18 10:35:00|2260.84|2260.84|2260.84|2260.84|2263.32|2263.32|2260.24|2260.24|0
1629283200000|2021-08-18 10:40:00|2261.28|2261.28|2261.36|2261.36|2262.63|2262.63|2260.65|2260.65|0
1629283500000|2021-08-18 10:45:00|2260.75|2260.75|2264.35|2264.35|2264.35|2264.35|2260.49|2260.49|0
1629283800000|2021-08-18 10:50:00|2264.46|2264.46|2264.21|2264.21|2264.98|2264.98|2263.51|2263.51|0
1629284100000|2021-08-18 10:55:00|2264.23|2264.23|2264.97|2264.97|2265.9|2265.9|2263.76|2263.76|0
1629284400000|2021-08-18 11:00:00|2265.41|2265.41|2266.65|2266.65|2267.08|2267.08|2264.19|2264.19|0
1629284700000|2021-08-18 11:05:00|2266.47|2266.47|2268.27|2268.27|2268.53|2268.53|2266.12|2266.12|0
1629285000000|2021-08-18 11:10:00|2268.13|2268.13|2267.93|2267.93|2269|2269|2267.31|2267.31|0
1629285300000|2021-08-18 11:15:00|2267.5|2267.5|2266.65|2266.65|2268.06|2268.06|2266.32|2266.32|0
1629285600000|2021-08-18 11:20:00|2266.76|2266.76|2269.91|2269.91|2269.91|2269.91|2266.76|2266.76|0
1629285900000|2021-08-18 11:25:00|2269.39|2269.39|2268.93|2268.93|2270.64|2270.64|2268.57|2268.57|0
1629286200000|2021-08-18 11:30:00|2269.02|2269.02|2269.39|2269.39|2269.39|2269.39|2267.53|2267.53|0
1629286500000|2021-08-18 11:35:00|2269.35|2269.35|2268.96|2268.96|2269.49|2269.49|2267.91|2267.91|0
1629286800000|2021-08-18 11:40:00|2269.03|2269.03|2267.61|2267.61|2269.04|2269.04|2267.61|2267.61|0
1629287100000|2021-08-18 11:45:00|2267.4|2267.4|2267.91|2267.91|2267.91|2267.91|2266.43|2266.43|0
1629287400000|2021-08-18 11:50:00|2267.96|2267.96|2268.62|2268.62|2268.79|2268.79|2267.34|2267.34|0
1629287700000|2021-08-18 11:55:00|2268.51|2268.51|2266.85|2266.85|2269.87|2269.87|2266.74|2266.74|0
1629288000000|2021-08-18 12:00:00|2266.91|2266.91|2270.7|2270.7|2270.7|2270.7|2266.82|2266.82|0
1629288300000|2021-08-18 12:05:00|2270.72|2270.72|2272.41|2272.41|2273.02|2273.02|2270.62|2270.62|0
1629288600000|2021-08-18 12:10:00|2272.23|2272.23|2273.25|2273.25|2273.54|2273.54|2271.72|2271.72|0
1629288900000|2021-08-18 12:15:00|2273.42|2273.42|2273.83|2273.83|2273.83|2273.83|2271.49|2271.49|0
1629289200000|2021-08-18 12:20:00|2273.75|2273.75|2275.92|2275.92|2277.48|2277.48|2273.75|2273.75|0
1629289500000|2021-08-18 12:25:00|2276.7|2276.7|2277.14|2277.14|2277.57|2277.57|2275.95|2275.95|0
1629289800000|2021-08-18 12:30:00|2277.18|2277.18|2274.42|2274.42|2277.66|2277.66|2274.37|2274.37|0
1629290100000|2021-08-18 12:35:00|2274.51|2274.51|2276.15|2276.15|2276.79|2276.79|2273.92|2273.92|0
1629290400000|2021-08-18 12:40:00|2276.21|2276.21|2272.32|2272.32|2276.45|2276.45|2272.32|2272.32|0
1629290700000|2021-08-18 12:45:00|2272.27|2272.27|2273.57|2273.57|2274.24|2274.24|2270.55|2270.55|0
1629291000000|2021-08-18 12:50:00|2273.74|2273.74|2274.23|2274.23|2275.97|2275.97|2273.67|2273.67|0
1629291300000|2021-08-18 12:55:00|2274.66|2274.66|2274.43|2274.43|2275.92|2275.92|2274.43|2274.43|0
1629291600000|2021-08-18 13:00:00|2274.6|2274.6|2272.78|2272.78|2275.21|2275.21|2272.78|2272.78|0
1629291900000|2021-08-18 13:05:00|2272.75|2272.75|2274.56|2274.56|2274.56|2274.56|2271.7|2271.7|0
1629292200000|2021-08-18 13:10:00|2274.61|2274.61|2272.69|2272.69|2275|2275|2272.63|2272.63|0
1629292500000|2021-08-18 13:15:00|2272.95|2272.95|2272.56|2272.56|2273.52|2273.52|2272.02|2272.02|0
1629292800000|2021-08-18 13:20:00|2272.58|2272.58|2271.63|2271.63|2273.46|2273.46|2271.63|2271.63|0
1629293100000|2021-08-18 13:25:00|2270.76|2270.76|2266.09|2266.09|2270.85|2270.85|2265.62|2265.62|0
1629293400000|2021-08-18 13:30:00|2266.03|2266.03|2268.66|2268.66|2268.66|2268.66|2262.86|2262.86|0
1629293700000|2021-08-18 13:35:00|2268.64|2268.64|2263.96|2263.96|2268.98|2268.98|2262.92|2262.92|0
1629294000000|2021-08-18 13:40:00|2263.93|2263.93|2261.49|2261.49|2264.28|2264.28|2261.24|2261.24|0
1629294300000|2021-08-18 13:45:00|2261.4|2261.4|2260.05|2260.05|2261.57|2261.57|2259.77|2259.77|0
1629294600000|2021-08-18 13:50:00|2260.49|2260.49|2262.74|2262.74|2263.47|2263.47|2260.34|2260.34|0
1629294900000|2021-08-18 13:55:00|2262.31|2262.31|2263.41|2263.41|2264.41|2264.41|2262.02|2262.02|0
1629295200000|2021-08-18 14:00:00|2263.46|2263.46|2262.7|2262.7|2264.22|2264.22|2262.47|2262.47|0
1629295500000|2021-08-18 14:05:00|2262.63|2262.63|2263.28|2263.28|2263.8|2263.8|2262.36|2262.36|0
1629295800000|2021-08-18 14:10:00|2263.24|2263.24|2263.43|2263.43|2264.35|2264.35|2262.19|2262.19|0
1629296100000|2021-08-18 14:15:00|2263.38|2263.38|2262.5|2262.5|2263.66|2263.66|2261.74|2261.74|0
1629296400000|2021-08-18 14:20:00|2262.6|2262.6|2262.63|2262.63|2262.78|2262.78|2261.99|2261.99|0
1629296700000|2021-08-18 14:25:00|2263.06|2263.06|2265.44|2265.44|2265.78|2265.78|2262.8|2262.8|0
1629297000000|2021-08-18 14:30:00|2265.42|2265.42|2268.49|2268.49|2268.57|2268.57|2265.37|2265.37|0
1629297300000|2021-08-18 14:35:00|2268.46|2268.46|2267.38|2267.38|2268.85|2268.85|2267.03|2267.03|0
1629297600000|2021-08-18 14:40:00|2267.44|2267.44|2266.25|2266.25|2267.79|2267.79|2266.08|2266.08|0
1629297900000|2021-08-18 14:45:00|2266.27|2266.27|2266.85|2266.85|2266.85|2266.85|2265.57|2265.57|0
1629298200000|2021-08-18 14:50:00|2266.76|2266.76|2266.99|2266.99|2267.07|2267.07|2265.66|2265.66|0
1629298500000|2021-08-18 14:55:00|2266.95|2266.95|2266.48|2266.48|2267.27|2267.27|2265.62|2265.62|0
1629298800000|2021-08-18 15:00:00|2266.54|2266.54|2267.03|2267.03|2267.83|2267.83|2266.54|2266.54|0
1629299100000|2021-08-18 15:05:00|2267.01|2267.01|2264.87|2264.87|2267.78|2267.78|2264.87|2264.87|0
1629299400000|2021-08-18 15:10:00|2264.86|2264.86|2264.27|2264.27|2264.94|2264.94|2263.33|2263.33|0
1629299700000|2021-08-18 15:15:00|2264.24|2264.24|2263.25|2263.25|2264.24|2264.24|2262.95|2262.95|0
1629300000000|2021-08-18 15:20:00|2263.15|2263.15|2262.15|2262.15|2263.17|2263.17|2261.54|2261.54|0
1629300300000|2021-08-18 15:25:00|2262.1|2262.1|2264.23|2264.23|2264.57|2264.57|2261.99|2261.99|0
1629357300000|2021-08-19 07:15:00|2253.87|2253.87|2250.01|2250.01|2255.06|2255.06|2248.48|2248.48|0
1629357600000|2021-08-19 07:20:00|2250.06|2250.06|2252.43|2252.43|2253.11|2253.11|2249.41|2249.41|0
1629357900000|2021-08-19 07:25:00|2252.52|2252.52|2249.88|2249.88|2252.52|2252.52|2248.53|2248.53|0
1629358200000|2021-08-19 07:30:00|2249.92|2249.92|2251.08|2251.08|2251.88|2251.88|2249.62|2249.62|0
1629358500000|2021-08-19 07:35:00|2252.12|2252.12|2253.49|2253.49|2254.03|2254.03|2249.3|2249.3|0
1629358800000|2021-08-19 07:40:00|2253.42|2253.42|2257.07|2257.07|2257.07|2257.07|2253.21|2253.21|0
1629359100000|2021-08-19 07:45:00|2256.89|2256.89|2259.11|2259.11|2259.23|2259.23|2255.21|2255.21|0
1629359400000|2021-08-19 07:50:00|2259.13|2259.13|2259.48|2259.48|2259.82|2259.82|2257.63|2257.63|0
1629359700000|2021-08-19 07:55:00|2259.13|2259.13|2254.5|2254.5|2259.41|2259.41|2253.22|2253.22|0
1629360000000|2021-08-19 08:00:00|2254.33|2254.33|2253.2|2253.2|2254.68|2254.68|2251.63|2251.63|0
1629360300000|2021-08-19 08:05:00|2253.15|2253.15|2253.23|2253.23|2254.28|2254.28|2252.1|2252.1|0
1629360600000|2021-08-19 08:10:00|2253.33|2253.33|2252.67|2252.67|2254.73|2254.73|2252.41|2252.41|0
1629360900000|2021-08-19 08:15:00|2252.31|2252.31|2250.52|2250.52|2252.41|2252.41|2250.15|2250.15|0
1629361200000|2021-08-19 08:20:00|2250.21|2250.21|2249.93|2249.93|2250.36|2250.36|2249.16|2249.16|0
1629361500000|2021-08-19 08:25:00|2250.02|2250.02|2248.94|2248.94|2250.02|2250.02|2247.27|2247.27|0
1629361800000|2021-08-19 08:30:00|2248.85|2248.85|2251.89|2251.89|2252.5|2252.5|2248.5|2248.5|0
1629362100000|2021-08-19 08:35:00|2251.8|2251.8|2254.12|2254.12|2254.32|2254.32|2251.63|2251.63|0
1629362400000|2021-08-19 08:40:00|2254.2|2254.2|2255.21|2255.21|2255.32|2255.32|2254.2|2254.2|0
1629362700000|2021-08-19 08:45:00|2255.09|2255.09|2253.27|2253.27|2255.09|2255.09|2252.79|2252.79|0
1629363000000|2021-08-19 08:50:00|2253.62|2253.62|2251.25|2251.25|2253.95|2253.95|2251.11|2251.11|0
1629363300000|2021-08-19 08:55:00|2251.3|2251.3|2251.72|2251.72|2251.82|2251.82|2250.52|2250.52|0
1629363600000|2021-08-19 09:00:00|2252.15|2252.15|2252.27|2252.27|2252.27|2252.27|2250.92|2250.92|0
1629363900000|2021-08-19 09:05:00|2252.29|2252.29|2251.76|2251.76|2252.39|2252.39|2251.08|2251.08|0
1629364200000|2021-08-19 09:10:00|2251.82|2251.82|2251.4|2251.4|2252.1|2252.1|2250.94|2250.94|0
1629364500000|2021-08-19 09:15:00|2251.3|2251.3|2249.83|2249.83|2251.3|2251.3|2247.55|2247.55|0
1629364800000|2021-08-19 09:20:00|2249.49|2249.49|2249.79|2249.79|2250.27|2250.27|2249.04|2249.04|0
1629365100000|2021-08-19 09:25:00|2249.82|2249.82|2250.32|2250.32|2250.38|2250.38|2249.47|2249.47|0
1629365400000|2021-08-19 09:30:00|2250.26|2250.26|2250.52|2250.52|2250.52|2250.52|2248.86|2248.86|0
1629365700000|2021-08-19 09:35:00|2250.38|2250.38|2248.32|2248.32|2250.5|2250.5|2247.68|2247.68|0
1629366000000|2021-08-19 09:40:00|2248.49|2248.49|2248.98|2248.98|2249|2249|2248.11|2248.11|0
1629366300000|2021-08-19 09:45:00|2248.72|2248.72|2248.43|2248.43|2249.14|2249.14|2248.43|2248.43|0
1629366600000|2021-08-19 09:50:00|2248.17|2248.17|2251.1|2251.1|2251.16|2251.16|2248.17|2248.17|0
1629366900000|2021-08-19 09:55:00|2251.52|2251.52|2253.1|2253.1|2253.77|2253.77|2251.52|2251.52|0
1629367200000|2021-08-19 10:00:00|2253.36|2253.36|2254.11|2254.11|2254.27|2254.27|2253.36|2253.36|0
1629367500000|2021-08-19 10:05:00|2254.05|2254.05|2256.12|2256.12|2256.49|2256.49|2253.36|2253.36|0
1629367800000|2021-08-19 10:10:00|2256.02|2256.02|2256.52|2256.52|2257.27|2257.27|2255.67|2255.67|0
1629368100000|2021-08-19 10:15:00|2256.59|2256.59|2257.23|2257.23|2258.31|2258.31|2256.59|2256.59|0
1629368400000|2021-08-19 10:20:00|2257.12|2257.12|2258.77|2258.77|2259.2|2259.2|2256.7|2256.7|0
1629368700000|2021-08-19 10:25:00|2258.83|2258.83|2258.92|2258.92|2260.42|2260.42|2258.13|2258.13|0
1629369000000|2021-08-19 10:30:00|2259.1|2259.1|2258.97|2258.97|2259.1|2259.1|2258.22|2258.22|0
1629369300000|2021-08-19 10:35:00|2259.08|2259.08|2260.21|2260.21|2260.27|2260.27|2259.08|2259.08|0
1629369600000|2021-08-19 10:40:00|2260.16|2260.16|2258|2258|2260.16|2260.16|2257.7|2257.7|0
1629369900000|2021-08-19 10:45:00|2257.83|2257.83|2258.75|2258.75|2258.76|2258.76|2257.76|2257.76|0
1629370200000|2021-08-19 10:50:00|2258.7|2258.7|2259.08|2259.08|2259.48|2259.48|2258.28|2258.28|0
1629370500000|2021-08-19 10:55:00|2258.91|2258.91|2258.77|2258.77|2259.63|2259.63|2258.72|2258.72|0
1629370800000|2021-08-19 11:00:00|2258.71|2258.71|2257.57|2257.57|2258.89|2258.89|2257.57|2257.57|0
1629371100000|2021-08-19 11:05:00|2257.74|2257.74|2256.44|2256.44|2257.97|2257.97|2256.14|2256.14|0
1629371400000|2021-08-19 11:10:00|2256.41|2256.41|2256.83|2256.83|2256.92|2256.92|2256.06|2256.06|0
1629371700000|2021-08-19 11:15:00|2256.92|2256.92|2256.27|2256.27|2257.67|2257.67|2256.08|2256.08|0
1629372000000|2021-08-19 11:20:00|2256.36|2256.36|2255.96|2255.96|2257.31|2257.31|2255.68|2255.68|0
1629372300000|2021-08-19 11:25:00|2256.06|2256.06|2257.28|2257.28|2257.28|2257.28|2255.8|2255.8|0
1629372600000|2021-08-19 11:30:00|2257.2|2257.2|2261.12|2261.12|2261.31|2261.31|2257.2|2257.2|0
1629372900000|2021-08-19 11:35:00|2261.03|2261.03|2262.83|2262.83|2263.47|2263.47|2261.03|2261.03|0
1629373200000|2021-08-19 11:40:00|2262.92|2262.92|2262.81|2262.81|2263.17|2263.17|2262.24|2262.24|0
1629373500000|2021-08-19 11:45:00|2262.88|2262.88|2263.73|2263.73|2263.74|2263.74|2262.88|2262.88|0
1629373800000|2021-08-19 11:50:00|2263.21|2263.21|2260.63|2260.63|2263.21|2263.21|2260.63|2260.63|0
1629374100000|2021-08-19 11:55:00|2260.58|2260.58|2261.11|2261.11|2261.13|2261.13|2260.05|2260.05|0
1629374400000|2021-08-19 12:00:00|2261.2|2261.2|2259.9|2259.9|2261.48|2261.48|2259.54|2259.54|0
1629374700000|2021-08-19 12:05:00|2259.96|2259.96|2260.53|2260.53|2260.6|2260.6|2259.61|2259.61|0
1629375000000|2021-08-19 12:10:00|2260.7|2260.7|2261.9|2261.9|2262.73|2262.73|2260.34|2260.34|0
1629375300000|2021-08-19 12:15:00|2261.86|2261.86|2260.72|2260.72|2261.89|2261.89|2260.64|2260.64|0
1629375600000|2021-08-19 12:20:00|2260.69|2260.69|2262.72|2262.72|2262.78|2262.78|2260.69|2260.69|0
1629375900000|2021-08-19 12:25:00|2262.81|2262.81|2261.97|2261.97|2263.32|2263.32|2261.59|2261.59|0
1629376200000|2021-08-19 12:30:00|2262.05|2262.05|2261.09|2261.09|2262.05|2262.05|2261.09|2261.09|0
1629376500000|2021-08-19 12:35:00|2261.08|2261.08|2259.52|2259.52|2261.08|2261.08|2259.29|2259.29|0
1629376800000|2021-08-19 12:40:00|2259.61|2259.61|2257.91|2257.91|2259.86|2259.86|2257.91|2257.91|0
1629377100000|2021-08-19 12:45:00|2257.64|2257.64|2257.99|2257.99|2258.09|2258.09|2257.2|2257.2|0
1629377400000|2021-08-19 12:50:00|2258.07|2258.07|2257.37|2257.37|2258.79|2258.79|2257.37|2257.37|0
1629377700000|2021-08-19 12:55:00|2257.72|2257.72|2257.6|2257.6|2258.07|2258.07|2256.7|2256.7|0
1629378000000|2021-08-19 13:00:00|2257.55|2257.55|2257.19|2257.19|2257.67|2257.67|2256.78|2256.78|0
1629378300000|2021-08-19 13:05:00|2257.14|2257.14|2257.41|2257.41|2258.05|2258.05|2257|2257|0
1629378600000|2021-08-19 13:10:00|2257.5|2257.5|2258.85|2258.85|2259.05|2259.05|2257.41|2257.41|0
1629378900000|2021-08-19 13:15:00|2258.81|2258.81|2259.78|2259.78|2260.89|2260.89|2258.81|2258.81|0
1629379200000|2021-08-19 13:20:00|2259.84|2259.84|2260.09|2260.09|2260.54|2260.54|2259.18|2259.18|0
1629379500000|2021-08-19 13:25:00|2259.57|2259.57|2259.97|2259.97|2260.54|2260.54|2258.84|2258.84|0
1629379800000|2021-08-19 13:30:00|2260.02|2260.02|2261.75|2261.75|2265.38|2265.38|2259.68|2259.68|0
1629380100000|2021-08-19 13:35:00|2261.72|2261.72|2262.85|2262.85|2264.41|2264.41|2261.29|2261.29|0
1629380400000|2021-08-19 13:40:00|2262.93|2262.93|2261.6|2261.6|2262.99|2262.99|2260.64|2260.64|0
1629380700000|2021-08-19 13:45:00|2261.64|2261.64|2261.69|2261.69|2263.19|2263.19|2260.86|2260.86|0
1629381000000|2021-08-19 13:50:00|2261.58|2261.58|2265.19|2265.19|2265.19|2265.19|2261.58|2261.58|0
1629381300000|2021-08-19 13:55:00|2265.71|2265.71|2262.56|2262.56|2265.94|2265.94|2261.82|2261.82|0
1629381600000|2021-08-19 14:00:00|2262.73|2262.73|2270.77|2270.77|2270.86|2270.86|2262.73|2262.73|0
1629381900000|2021-08-19 14:05:00|2270.68|2270.68|2271.87|2271.87|2271.98|2271.98|2269.84|2269.84|0
1629382200000|2021-08-19 14:10:00|2271.96|2271.96|2271.37|2271.37|2273.47|2273.47|2271.37|2271.37|0
1629382500000|2021-08-19 14:15:00|2271.36|2271.36|2272.89|2272.89|2273.94|2273.94|2270.79|2270.79|0
1629382800000|2021-08-19 14:20:00|2272.86|2272.86|2272.79|2272.79|2273.4|2273.4|2271.94|2271.94|0
1629383100000|2021-08-19 14:25:00|2272.96|2272.96|2275.49|2275.49|2275.52|2275.52|2272.96|2272.96|0
1629383400000|2021-08-19 14:30:00|2275.56|2275.56|2273.49|2273.49|2275.76|2275.76|2272.29|2272.29|0
1629383700000|2021-08-19 14:35:00|2273.45|2273.45|2273.49|2273.49|2274.69|2274.69|2273.02|2273.02|0
1629384000000|2021-08-19 14:40:00|2273.41|2273.41|2275.62|2275.62|2276.57|2276.57|2273.21|2273.21|0
1629384300000|2021-08-19 14:45:00|2275.73|2275.73|2274.33|2274.33|2275.73|2275.73|2272.72|2272.72|0
1629384600000|2021-08-19 14:50:00|2274.07|2274.07|2274.77|2274.77|2275.97|2275.97|2273.98|2273.98|0
1629384900000|2021-08-19 14:55:00|2274.83|2274.83|2275.89|2275.89|2276.8|2276.8|2274.8|2274.8|0
1629385200000|2021-08-19 15:00:00|2275.84|2275.84|2273.42|2273.42|2275.84|2275.84|2272.74|2272.74|0
1629385500000|2021-08-19 15:05:00|2273.37|2273.37|2274.55|2274.55|2275.59|2275.59|2273.2|2273.2|0
1629385800000|2021-08-19 15:10:00|2274.57|2274.57|2274.99|2274.99|2275.62|2275.62|2274.21|2274.21|0
1629386100000|2021-08-19 15:15:00|2275.04|2275.04|2277.15|2277.15|2277.41|2277.41|2275.04|2275.04|0
1629386400000|2021-08-19 15:20:00|2277.41|2277.41|2279.06|2279.06|2279.39|2279.39|2277.04|2277.04|0
1629386700000|2021-08-19 15:25:00|2279.11|2279.11|2276.08|2276.08|2279.26|2279.26|2275.47|2275.47|0
1629443700000|2021-08-20 07:15:00|2276.7|2276.7|2279.54|2279.54|2279.71|2279.71|2276.7|2276.7|0
1629444000000|2021-08-20 07:20:00|2279.46|2279.46|2277|2277|2279.69|2279.69|2276.43|2276.43|0
1629444300000|2021-08-20 07:25:00|2276.27|2276.27|2276.48|2276.48|2276.91|2276.91|2274.41|2274.41|0
1629444600000|2021-08-20 07:30:00|2276.66|2276.66|2273.7|2273.7|2276.66|2276.66|2273.7|2273.7|0
1629444900000|2021-08-20 07:35:00|2273.77|2273.77|2270.78|2270.78|2273.95|2273.95|2270.37|2270.37|0
1629445200000|2021-08-20 07:40:00|2270.72|2270.72|2270.28|2270.28|2270.72|2270.72|2268.81|2268.81|0
1629445500000|2021-08-20 07:45:00|2269.24|2269.24|2270.39|2270.39|2270.39|2270.39|2268.52|2268.52|0
1629445800000|2021-08-20 07:50:00|2270.03|2270.03|2270.97|2270.97|2272.22|2272.22|2270.03|2270.03|0
1629446100000|2021-08-20 07:55:00|2271.01|2271.01|2275.84|2275.84|2276.1|2276.1|2270.71|2270.71|0
1629446400000|2021-08-20 08:00:00|2276.02|2276.02|2279.43|2279.43|2279.49|2279.49|2276.02|2276.02|0
1629446700000|2021-08-20 08:05:00|2279.61|2279.61|2278.47|2278.47|2279.84|2279.84|2278.27|2278.27|0
1629447000000|2021-08-20 08:10:00|2278.9|2278.9|2277.28|2277.28|2279.12|2279.12|2277.17|2277.17|0
1629447300000|2021-08-20 08:15:00|2277.4|2277.4|2276.45|2276.45|2277.4|2277.4|2276.25|2276.25|0
1629447600000|2021-08-20 08:20:00|2276.41|2276.41|2275.54|2275.54|2276.79|2276.79|2275.04|2275.04|0
1629447900000|2021-08-20 08:25:00|2275.28|2275.28|2277.81|2277.81|2277.81|2277.81|2275.21|2275.21|0
1629448200000|2021-08-20 08:30:00|2277.87|2277.87|2278.02|2278.02|2278.58|2278.58|2277.07|2277.07|0
1629448500000|2021-08-20 08:35:00|2278.46|2278.46|2279.57|2279.57|2279.76|2279.76|2278.46|2278.46|0
1629448800000|2021-08-20 08:40:00|2279.69|2279.69|2280.82|2280.82|2280.88|2280.88|2279.51|2279.51|0
1629449100000|2021-08-20 08:45:00|2280.94|2280.94|2280.83|2280.83|2281.52|2281.52|2280.48|2280.48|0
1629449400000|2021-08-20 08:50:00|2280.96|2280.96|2279.73|2279.73|2280.98|2280.98|2279.63|2279.63|0
1629449700000|2021-08-20 08:55:00|2279.85|2279.85|2279.8|2279.8|2280.23|2280.23|2279.35|2279.35|0
1629450000000|2021-08-20 09:00:00|2279.62|2279.62|2281.21|2281.21|2281.21|2281.21|2279.28|2279.28|0
1629450300000|2021-08-20 09:05:00|2281.12|2281.12|2279.79|2279.79|2281.58|2281.58|2279.79|2279.79|0
1629450600000|2021-08-20 09:10:00|2279.55|2279.55|2279.28|2279.28|2279.55|2279.55|2279.28|2279.28|0
1629450900000|2021-08-20 09:15:00|2279.3|2279.3|2278.21|2278.21|2279.85|2279.85|2276.23|2276.23|0
1629451200000|2021-08-20 09:20:00|2278.33|2278.33|2278.72|2278.72|2279.74|2279.74|2278.13|2278.13|0
1629451500000|2021-08-20 09:25:00|2278.92|2278.92|2280.27|2280.27|2281.37|2281.37|2278.51|2278.51|0
1629451800000|2021-08-20 09:30:00|2279.75|2279.75|2280.31|2280.31|2280.48|2280.48|2278.41|2278.41|0
1629452100000|2021-08-20 09:35:00|2280.4|2280.4|2280.63|2280.63|2281.04|2281.04|2280|2280|0
1629452400000|2021-08-20 09:40:00|2280.8|2280.8|2282.14|2282.14|2282.38|2282.38|2280.8|2280.8|0
1629452700000|2021-08-20 09:45:00|2282.08|2282.08|2282.42|2282.42|2282.59|2282.59|2281.68|2281.68|0
1629453000000|2021-08-20 09:50:00|2282.33|2282.33|2279.45|2279.45|2282.33|2282.33|2279.34|2279.34|0
1629453300000|2021-08-20 09:55:00|2279.4|2279.4|2277.85|2277.85|2279.41|2279.41|2277.59|2277.59|0
1629453600000|2021-08-20 10:00:00|2277.95|2277.95|2275.53|2275.53|2277.95|2277.95|2274.63|2274.63|0
1629453900000|2021-08-20 10:05:00|2276.22|2276.22|2275.22|2275.22|2276.42|2276.42|2275.02|2275.02|0
1629454200000|2021-08-20 10:10:00|2275.29|2275.29|2275.01|2275.01|2275.29|2275.29|2274.5|2274.5|0
1629454500000|2021-08-20 10:15:00|2274.83|2274.83|2275.21|2275.21|2275.56|2275.56|2274.62|2274.62|0
1629454800000|2021-08-20 10:20:00|2275.03|2275.03|2273.5|2273.5|2275.17|2275.17|2273.46|2273.46|0
1629455100000|2021-08-20 10:25:00|2273.32|2273.32|2272.81|2272.81|2273.71|2273.71|2272.7|2272.7|0
1629455400000|2021-08-20 10:30:00|2272.47|2272.47|2271.71|2271.71|2272.85|2272.85|2271.58|2271.58|0
1629455700000|2021-08-20 10:35:00|2271.97|2271.97|2273.8|2273.8|2274.13|2274.13|2271.97|2271.97|0
1629456000000|2021-08-20 10:40:00|2273.62|2273.62|2276.03|2276.03|2276.08|2276.08|2273.13|2273.13|0
1629456300000|2021-08-20 10:45:00|2275.98|2275.98|2275.12|2275.12|2276.35|2276.35|2275.04|2275.04|0
1629456600000|2021-08-20 10:50:00|2275.02|2275.02|2273.29|2273.29|2275.02|2275.02|2272.85|2272.85|0
1629456900000|2021-08-20 10:55:00|2273.72|2273.72|2273.08|2273.08|2273.96|2273.96|2272.88|2272.88|0
1629457200000|2021-08-20 11:00:00|2273.05|2273.05|2273.31|2273.31|2273.55|2273.55|2271.94|2271.94|0
1629457500000|2021-08-20 11:05:00|2273.57|2273.57|2277.58|2277.58|2277.76|2277.76|2273.57|2273.57|0
1629457800000|2021-08-20 11:10:00|2277.51|2277.51|2279.22|2279.22|2279.95|2279.95|2277.51|2277.51|0
1629458100000|2021-08-20 11:15:00|2279.04|2279.04|2279.82|2279.82|2279.82|2279.82|2278.53|2278.53|0
1629458400000|2021-08-20 11:20:00|2279.48|2279.48|2281.48|2281.48|2282.35|2282.35|2279.39|2279.39|0
1629458700000|2021-08-20 11:25:00|2281.13|2281.13|2282.72|2282.72|2282.9|2282.9|2281.13|2281.13|0
1629459000000|2021-08-20 11:30:00|2282.75|2282.75|2281.99|2281.99|2283.43|2283.43|2281.77|2281.77|0
1629459300000|2021-08-20 11:35:00|2282.1|2282.1|2282.11|2282.11|2282.65|2282.65|2281.76|2281.76|0
1629459600000|2021-08-20 11:40:00|2282.2|2282.2|2282.96|2282.96|2283.77|2283.77|2282.2|2282.2|0
1629459900000|2021-08-20 11:45:00|2283.01|2283.01|2282.89|2282.89|2283.75|2283.75|2282.89|2282.89|0
1629460200000|2021-08-20 11:50:00|2282.83|2282.83|2282.85|2282.85|2282.91|2282.91|2282.19|2282.19|0
1629460500000|2021-08-20 11:55:00|2283.19|2283.19|2283.93|2283.93|2283.93|2283.93|2282.87|2282.87|0
1629460800000|2021-08-20 12:00:00|2283.8|2283.8|2283.77|2283.77|2283.81|2283.81|2282.26|2282.26|0
1629461100000|2021-08-20 12:05:00|2283.79|2283.79|2284.3|2284.3|2284.83|2284.83|2283.71|2283.71|0
1629461400000|2021-08-20 12:10:00|2284.32|2284.32|2284.02|2284.02|2284.93|2284.93|2283.78|2283.78|0
1629461700000|2021-08-20 12:15:00|2284.06|2284.06|2284.33|2284.33|2285.1|2285.1|2284.06|2284.06|0
1629462000000|2021-08-20 12:20:00|2284.28|2284.28|2284.31|2284.31|2284.37|2284.37|2283.5|2283.5|0
1629462300000|2021-08-20 12:25:00|2284.22|2284.22|2283.56|2283.56|2284.22|2284.22|2283.41|2283.41|0
1629462600000|2021-08-20 12:30:00|2283.45|2283.45|2283.14|2283.14|2283.46|2283.46|2282.23|2282.23|0
1629462900000|2021-08-20 12:35:00|2283.05|2283.05|2284.35|2284.35|2284.7|2284.7|2282.79|2282.79|0
1629463200000|2021-08-20 12:40:00|2284.31|2284.31|2284.14|2284.14|2284.47|2284.47|2283.66|2283.66|0
1629463500000|2021-08-20 12:45:00|2283.36|2283.36|2283.81|2283.81|2283.83|2283.83|2283.36|2283.36|0
1629463800000|2021-08-20 12:50:00|2283.88|2283.88|2284.65|2284.65|2284.65|2284.65|2283.66|2283.66|0
1629464100000|2021-08-20 12:55:00|2284.61|2284.61|2284.35|2284.35|2285.03|2285.03|2284.02|2284.02|0
1629464400000|2021-08-20 13:00:00|2284.49|2284.49|2284.27|2284.27|2284.49|2284.49|2283.67|2283.67|0
1629464700000|2021-08-20 13:05:00|2284.43|2284.43|2284.68|2284.68|2285.7|2285.7|2284.32|2284.32|0
1629465000000|2021-08-20 13:10:00|2284.72|2284.72|2285.1|2285.1|2285.13|2285.13|2284.32|2284.32|0
1629465300000|2021-08-20 13:15:00|2285.14|2285.14|2284.46|2284.46|2285.3|2285.3|2283.84|2283.84|0
1629465600000|2021-08-20 13:20:00|2284.55|2284.55|2286.31|2286.31|2286.74|2286.74|2284.55|2284.55|0
1629465900000|2021-08-20 13:25:00|2286.22|2286.22|2286.09|2286.09|2287.62|2287.62|2286.03|2286.03|0
1629466200000|2021-08-20 13:30:00|2286.04|2286.04|2286.16|2286.16|2287.45|2287.45|2284.96|2284.96|0
1629466500000|2021-08-20 13:35:00|2286.44|2286.44|2284.41|2284.41|2286.62|2286.62|2284.41|2284.41|0
1629466800000|2021-08-20 13:40:00|2284.44|2284.44|2284.27|2284.27|2286.64|2286.64|2283.65|2283.65|0
1629467100000|2021-08-20 13:45:00|2283.83|2283.83|2281.11|2281.11|2284.36|2284.36|2280.65|2280.65|0
1629467400000|2021-08-20 13:50:00|2281.08|2281.08|2282.46|2282.46|2283.13|2283.13|2280.99|2280.99|0
1629467700000|2021-08-20 13:55:00|2282.36|2282.36|2283.64|2283.64|2284.51|2284.51|2282.36|2282.36|0
1629468000000|2021-08-20 14:00:00|2283.52|2283.52|2288.49|2288.49|2288.49|2288.49|2283.46|2283.46|0
1629468300000|2021-08-20 14:05:00|2288.85|2288.85|2289.07|2289.07|2289.51|2289.51|2287.91|2287.91|0
1629468600000|2021-08-20 14:10:00|2289.17|2289.17|2290.08|2290.08|2293.07|2293.07|2289.17|2289.17|0
1629468900000|2021-08-20 14:15:00|2290.12|2290.12|2289.22|2289.22|2291.07|2291.07|2289.12|2289.12|0
1629469200000|2021-08-20 14:20:00|2289.11|2289.11|2288.61|2288.61|2289.4|2289.4|2287.95|2287.95|0
1629469500000|2021-08-20 14:25:00|2288.56|2288.56|2287.12|2287.12|2289.25|2289.25|2286.46|2286.46|0
1629469800000|2021-08-20 14:30:00|2287.22|2287.22|2287.63|2287.63|2288.3|2288.3|2287.11|2287.11|0
1629470100000|2021-08-20 14:35:00|2287.68|2287.68|2286.94|2286.94|2288.08|2288.08|2286.35|2286.35|0
1629470400000|2021-08-20 14:40:00|2286.68|2286.68|2287.75|2287.75|2288.19|2288.19|2286.68|2286.68|0
1629470700000|2021-08-20 14:45:00|2287.78|2287.78|2289.89|2289.89|2290.07|2290.07|2287.64|2287.64|0
1629471000000|2021-08-20 14:50:00|2289.46|2289.46|2290.54|2290.54|2290.62|2290.62|2289.29|2289.29|0
1629471300000|2021-08-20 14:55:00|2290.48|2290.48|2292.4|2292.4|2292.4|2292.4|2290.48|2290.48|0
1629471600000|2021-08-20 15:00:00|2292.23|2292.23|2290.58|2290.58|2292.56|2292.56|2290.51|2290.51|0
1629471900000|2021-08-20 15:05:00|2290.53|2290.53|2288.63|2288.63|2290.95|2290.95|2288.48|2288.48|0
1629472200000|2021-08-20 15:10:00|2288.6|2288.6|2288.52|2288.52|2289.23|2289.23|2288|2288|0
1629472500000|2021-08-20 15:15:00|2288.61|2288.61|2287.89|2287.89|2289.49|2289.49|2287.57|2287.57|0
1629472800000|2021-08-20 15:20:00|2287.8|2287.8|2288.71|2288.71|2289.14|2289.14|2287.17|2287.17|0
1629473100000|2021-08-20 15:25:00|2288.66|2288.66|2286.59|2286.59|2289.17|2289.17|2286.31|2286.31|0
1629702900000|2021-08-23 07:15:00|2297|2297|2295.02|2295.02|2297.36|2297.36|2294.79|2294.79|0
1629703200000|2021-08-23 07:20:00|2295.07|2295.07|2297.83|2297.83|2297.83|2297.83|2295.07|2295.07|0
1629703500000|2021-08-23 07:25:00|2297.94|2297.94|2300.34|2300.34|2301.04|2301.04|2296.48|2296.48|0
1629703800000|2021-08-23 07:30:00|2300.32|2300.32|2299.41|2299.41|2300.96|2300.96|2299.15|2299.15|0
1629704100000|2021-08-23 07:35:00|2299.35|2299.35|2297.95|2297.95|2299.35|2299.35|2297.42|2297.42|0
1629704400000|2021-08-23 07:40:00|2297.9|2297.9|2297.3|2297.3|2297.9|2297.9|2295.99|2295.99|0
1629704700000|2021-08-23 07:45:00|2297.21|2297.21|2298.92|2298.92|2298.92|2298.92|2296.39|2296.39|0
1629705000000|2021-08-23 07:50:00|2298.82|2298.82|2296.72|2296.72|2298.82|2298.82|2296.72|2296.72|0
1629705300000|2021-08-23 07:55:00|2296.5|2296.5|2297.01|2297.01|2297.18|2297.18|2295.6|2295.6|0
1629705600000|2021-08-23 08:00:00|2296.98|2296.98|2296.56|2296.56|2297.36|2297.36|2296.43|2296.43|0
1629705900000|2021-08-23 08:05:00|2296.47|2296.47|2292.7|2292.7|2296.54|2296.54|2292.41|2292.41|0
1629706200000|2021-08-23 08:10:00|2292.74|2292.74|2293.75|2293.75|2293.83|2293.83|2292.74|2292.74|0
1629706500000|2021-08-23 08:15:00|2293.84|2293.84|2294.3|2294.3|2294.52|2294.52|2293.69|2293.69|0
1629706800000|2021-08-23 08:20:00|2294.39|2294.39|2293.75|2293.75|2295.05|2295.05|2293.61|2293.61|0
1629707100000|2021-08-23 08:25:00|2293.15|2293.15|2292.98|2292.98|2293.15|2293.15|2292.36|2292.36|0
1629707400000|2021-08-23 08:30:00|2292.93|2292.93|2293.64|2293.64|2293.9|2293.9|2292.17|2292.17|0
1629707700000|2021-08-23 08:35:00|2293.46|2293.46|2293.56|2293.56|2294.06|2294.06|2293.34|2293.34|0
1629708000000|2021-08-23 08:40:00|2293.48|2293.48|2294.07|2294.07|2294.07|2294.07|2293.17|2293.17|0
1629708300000|2021-08-23 08:45:00|2293.95|2293.95|2295.52|2295.52|2295.52|2295.52|2293.75|2293.75|0
1629708600000|2021-08-23 08:50:00|2295.63|2295.63|2296.05|2296.05|2296.38|2296.38|2295.49|2295.49|0
1629708900000|2021-08-23 08:55:00|2296|2296|2296.82|2296.82|2296.9|2296.9|2295.92|2295.92|0
1629709200000|2021-08-23 09:00:00|2297.03|2297.03|2296.73|2296.73|2297.43|2297.43|2295.95|2295.95|0
1629709500000|2021-08-23 09:05:00|2296.56|2296.56|2296.54|2296.54|2296.81|2296.81|2296.38|2296.38|0
1629709800000|2021-08-23 09:10:00|2296.63|2296.63|2295.92|2295.92|2296.68|2296.68|2295.77|2295.77|0
1629710100000|2021-08-23 09:15:00|2295.87|2295.87|2295.46|2295.46|2296.35|2296.35|2295.46|2295.46|0
1629710400000|2021-08-23 09:20:00|2295.37|2295.37|2295.76|2295.76|2296.25|2296.25|2295.37|2295.37|0
1629710700000|2021-08-23 09:25:00|2295.7|2295.7|2295.25|2295.25|2295.82|2295.82|2295.24|2295.24|0
1629711000000|2021-08-23 09:30:00|2295.34|2295.34|2295.11|2295.11|2295.44|2295.44|2294.74|2294.74|0
1629711300000|2021-08-23 09:35:00|2295.07|2295.07|2297.53|2297.53|2297.53|2297.53|2294.76|2294.76|0
1629711600000|2021-08-23 09:40:00|2297.63|2297.63|2296.93|2296.93|2297.77|2297.77|2296.93|2296.93|0
1629711900000|2021-08-23 09:45:00|2296.99|2296.99|2296.95|2296.95|2297.06|2297.06|2296|2296|0
1629712200000|2021-08-23 09:50:00|2297.07|2297.07|2296.93|2296.93|2297.07|2297.07|2296.5|2296.5|0
1629712500000|2021-08-23 09:55:00|2296.98|2296.98|2297.14|2297.14|2297.52|2297.52|2296.78|2296.78|0
1629712800000|2021-08-23 10:00:00|2297.01|2297.01|2297.74|2297.74|2298.36|2298.36|2296.95|2296.95|0
1629713100000|2021-08-23 10:05:00|2297.79|2297.79|2297.15|2297.15|2297.97|2297.97|2297.15|2297.15|0
1629713400000|2021-08-23 10:10:00|2297.03|2297.03|2297.02|2297.02|2297.03|2297.03|2295.92|2295.92|0
1629713700000|2021-08-23 10:15:00|2296.85|2296.85|2297.03|2297.03|2297.38|2297.38|2296.79|2296.79|0
1629714000000|2021-08-23 10:20:00|2296.86|2296.86|2295.45|2295.45|2296.86|2296.86|2295.24|2295.24|0
1629714300000|2021-08-23 10:25:00|2295.38|2295.38|2295.03|2295.03|2295.51|2295.51|2295.03|2295.03|0
1629714600000|2021-08-23 10:30:00|2295|2295|2295.65|2295.65|2295.75|2295.75|2294.73|2294.73|0
1629714900000|2021-08-23 10:35:00|2295.7|2295.7|2296.05|2296.05|2296.1|2296.1|2295.48|2295.48|0
1629715200000|2021-08-23 10:40:00|2295.96|2295.96|2295.91|2295.91|2296.45|2296.45|2295.87|2295.87|0
1629715500000|2021-08-23 10:45:00|2295.96|2295.96|2296.06|2296.06|2296.42|2296.42|2295.7|2295.7|0
1629715800000|2021-08-23 10:50:00|2296.01|2296.01|2296.34|2296.34|2296.51|2296.51|2295.9|2295.9|0
1629716100000|2021-08-23 10:55:00|2296.39|2296.39|2297.82|2297.82|2297.86|2297.86|2296.34|2296.34|0
1629716400000|2021-08-23 11:00:00|2297.86|2297.86|2298.9|2298.9|2299|2299|2297.62|2297.62|0
1629716700000|2021-08-23 11:05:00|2298.99|2298.99|2300.72|2300.72|2300.72|2300.72|2298.77|2298.77|0
1629717000000|2021-08-23 11:10:00|2300.63|2300.63|2300.49|2300.49|2301.15|2301.15|2300.05|2300.05|0
1629717300000|2021-08-23 11:15:00|2300.32|2300.32|2301.03|2301.03|2301.18|2301.18|2300.24|2300.24|0
1629717600000|2021-08-23 11:20:00|2300.42|2300.42|2301.28|2301.28|2301.28|2301.28|2300.34|2300.34|0
1629717900000|2021-08-23 11:25:00|2301.2|2301.2|2302.55|2302.55|2302.63|2302.63|2301.2|2301.2|0
1629718200000|2021-08-23 11:30:00|2302.44|2302.44|2301.46|2301.46|2302.56|2302.56|2301.46|2301.46|0
1629718500000|2021-08-23 11:35:00|2301.49|2301.49|2302.28|2302.28|2302.28|2302.28|2301.35|2301.35|0
1629718800000|2021-08-23 11:40:00|2302.08|2302.08|2302.07|2302.07|2302.3|2302.3|2301.66|2301.66|0
1629719100000|2021-08-23 11:45:00|2302.42|2302.42|2300.3|2300.3|2302.42|2302.42|2300.3|2300.3|0
1629719400000|2021-08-23 11:50:00|2300.42|2300.42|2300.24|2300.24|2300.54|2300.54|2300.03|2300.03|0
1629719700000|2021-08-23 11:55:00|2300.07|2300.07|2299.41|2299.41|2300.07|2300.07|2299.03|2299.03|0
1629720000000|2021-08-23 12:00:00|2299.46|2299.46|2300.04|2300.04|2300.31|2300.31|2299.46|2299.46|0
1629720300000|2021-08-23 12:05:00|2299.96|2299.96|2300.97|2300.97|2300.97|2300.97|2299.95|2299.95|0
1629720600000|2021-08-23 12:10:00|2300.71|2300.71|2301.03|2301.03|2301.13|2301.13|2300.66|2300.66|0
1629720900000|2021-08-23 12:15:00|2300.91|2300.91|2300.41|2300.41|2301.42|2301.42|2300.37|2300.37|0
1629721200000|2021-08-23 12:20:00|2300.49|2300.49|2300.49|2300.49|2300.52|2300.52|2299.81|2299.81|0
1629721500000|2021-08-23 12:25:00|2300.53|2300.53|2300.99|2300.99|2301.55|2301.55|2300.46|2300.46|0
1629721800000|2021-08-23 12:30:00|2301.17|2301.17|2298.49|2298.49|2301.2|2301.2|2298.49|2298.49|0
1629722100000|2021-08-23 12:35:00|2298.66|2298.66|2299.67|2299.67|2300.27|2300.27|2298.66|2298.66|0
1629722400000|2021-08-23 12:40:00|2300.03|2300.03|2300.87|2300.87|2300.88|2300.88|2299.94|2299.94|0
1629722700000|2021-08-23 12:45:00|2300.43|2300.43|2300.69|2300.69|2300.78|2300.78|2300.02|2300.02|0
1629723000000|2021-08-23 12:50:00|2300.76|2300.76|2300.05|2300.05|2300.76|2300.76|2300.04|2300.04|0
1629723300000|2021-08-23 12:55:00|2299.96|2299.96|2299.1|2299.1|2300.15|2300.15|2298.91|2298.91|0
1629723600000|2021-08-23 13:00:00|2299.13|2299.13|2299.92|2299.92|2299.94|2299.94|2298.66|2298.66|0
1629723900000|2021-08-23 13:05:00|2299.66|2299.66|2299.26|2299.26|2299.82|2299.82|2299.19|2299.19|0
1629724200000|2021-08-23 13:10:00|2299.86|2299.86|2299.56|2299.56|2300.19|2300.19|2299.29|2299.29|0
1629724500000|2021-08-23 13:15:00|2299.49|2299.49|2300.47|2300.47|2301.7|2301.7|2299.49|2299.49|0
1629724800000|2021-08-23 13:20:00|2300.39|2300.39|2300.11|2300.11|2300.71|2300.71|2300.11|2300.11|0
1629725100000|2021-08-23 13:25:00|2299.33|2299.33|2299.49|2299.49|2300.34|2300.34|2299.27|2299.27|0
1629725400000|2021-08-23 13:30:00|2299.55|2299.55|2297.7|2297.7|2299.72|2299.72|2296.81|2296.81|0
1629725700000|2021-08-23 13:35:00|2297.53|2297.53|2299.05|2299.05|2300.4|2300.4|2296.73|2296.73|0
1629726000000|2021-08-23 13:40:00|2299.13|2299.13|2299.44|2299.44|2299.67|2299.67|2297.08|2297.08|0
1629726300000|2021-08-23 13:45:00|2299.35|2299.35|2301.76|2301.76|2301.76|2301.76|2298.97|2298.97|0
1629726600000|2021-08-23 13:50:00|2301.81|2301.81|2299.75|2299.75|2302.06|2302.06|2299.75|2299.75|0
1629726900000|2021-08-23 13:55:00|2299.72|2299.72|2299.47|2299.47|2300.18|2300.18|2298.74|2298.74|0
1629727200000|2021-08-23 14:00:00|2299.42|2299.42|2298.78|2298.78|2299.42|2299.42|2297.63|2297.63|0
1629727500000|2021-08-23 14:05:00|2298.87|2298.87|2300|2300|2300.22|2300.22|2297.53|2297.53|0
1629727800000|2021-08-23 14:10:00|2299.9|2299.9|2300.87|2300.87|2300.96|2300.96|2299.84|2299.84|0
1629728100000|2021-08-23 14:15:00|2300.69|2300.69|2300.47|2300.47|2300.99|2300.99|2299.7|2299.7|0
1629728400000|2021-08-23 14:20:00|2300.52|2300.52|2300.89|2300.89|2302.08|2302.08|2300.41|2300.41|0
1629728700000|2021-08-23 14:25:00|2301|2301|2300.71|2300.71|2302.54|2302.54|2300.71|2300.71|0
1629729000000|2021-08-23 14:30:00|2300.97|2300.97|2301.04|2301.04|2301.53|2301.53|2300.76|2300.76|0
1629729300000|2021-08-23 14:35:00|2300.99|2300.99|2301.01|2301.01|2301.89|2301.89|2300.67|2300.67|0
1629729600000|2021-08-23 14:40:00|2300.91|2300.91|2299.13|2299.13|2300.99|2300.99|2298.88|2298.88|0
1629729900000|2021-08-23 14:45:00|2299.09|2299.09|2299.39|2299.39|2299.88|2299.88|2298.65|2298.65|0
1629730200000|2021-08-23 14:50:00|2299.48|2299.48|2300.08|2300.08|2300.27|2300.27|2299.26|2299.26|0
1629730500000|2021-08-23 14:55:00|2299.99|2299.99|2299.2|2299.2|2300.3|2300.3|2299.12|2299.12|0
1629730800000|2021-08-23 15:00:00|2299.29|2299.29|2298.71|2298.71|2299.52|2299.52|2298.12|2298.12|0
1629731100000|2021-08-23 15:05:00|2298.54|2298.54|2299.13|2299.13|2299.44|2299.44|2298.54|2298.54|0
1629731400000|2021-08-23 15:10:00|2299.1|2299.1|2298.5|2298.5|2299.2|2299.2|2298.15|2298.15|0
1629731700000|2021-08-23 15:15:00|2298.41|2298.41|2298.92|2298.92|2299.1|2299.1|2298.15|2298.15|0
1629732000000|2021-08-23 15:20:00|2298.89|2298.89|2298.19|2298.19|2299.13|2299.13|2297.89|2297.89|0
1629732300000|2021-08-23 15:25:00|2298.1|2298.1|2298.54|2298.54|2298.77|2298.77|2297.36|2297.36|0
1629789300000|2021-08-24 07:15:00|2299.19|2299.19|2300.89|2300.89|2300.97|2300.97|2298.98|2298.98|0
1629789600000|2021-08-24 07:20:00|2301.18|2301.18|2300.3|2300.3|2302.45|2302.45|2299.82|2299.82|0
1629789900000|2021-08-24 07:25:00|2300.35|2300.35|2298.72|2298.72|2300.35|2300.35|2298.72|2298.72|0
1629790200000|2021-08-24 07:30:00|2299.07|2299.07|2298.14|2298.14|2299.38|2299.38|2297.81|2297.81|0
1629790500000|2021-08-24 07:35:00|2298.05|2298.05|2297.71|2297.71|2298.09|2298.09|2297.11|2297.11|0
1629790800000|2021-08-24 07:40:00|2298.23|2298.23|2298.92|2298.92|2299.09|2299.09|2298.01|2298.01|0
1629791100000|2021-08-24 07:45:00|2298.66|2298.66|2301.94|2301.94|2301.98|2301.98|2298.66|2298.66|0
1629791400000|2021-08-24 07:50:00|2302.06|2302.06|2302.59|2302.59|2302.98|2302.98|2301.63|2301.63|0
1629791700000|2021-08-24 07:55:00|2302.52|2302.52|2302.29|2302.29|2302.78|2302.78|2301.78|2301.78|0
1629792000000|2021-08-24 08:00:00|2302.1|2302.1|2302.25|2302.25|2303.46|2303.46|2301.97|2301.97|0
1629792300000|2021-08-24 08:05:00|2302.3|2302.3|2302.4|2302.4|2302.68|2302.68|2301.65|2301.65|0
1629792600000|2021-08-24 08:10:00|2302.43|2302.43|2300.26|2300.26|2302.43|2302.43|2299.41|2299.41|0
1629792900000|2021-08-24 08:15:00|2300.18|2300.18|2300.41|2300.41|2300.75|2300.75|2299.67|2299.67|0
1629793200000|2021-08-24 08:20:00|2300.2|2300.2|2300.08|2300.08|2300.81|2300.81|2299.6|2299.6|0
1629793500000|2021-08-24 08:25:00|2299.99|2299.99|2300.65|2300.65|2300.82|2300.82|2299.51|2299.51|0
1629793800000|2021-08-24 08:30:00|2300.45|2300.45|2298.68|2298.68|2300.57|2300.57|2298.68|2298.68|0
1629794100000|2021-08-24 08:35:00|2298.55|2298.55|2298.14|2298.14|2299.39|2299.39|2297.9|2297.9|0
1629794400000|2021-08-24 08:40:00|2297.71|2297.71|2297.88|2297.88|2297.97|2297.97|2297.15|2297.15|0
1629794700000|2021-08-24 08:45:00|2297.84|2297.84|2300.01|2300.01|2300.27|2300.27|2297.84|2297.84|0
1629795000000|2021-08-24 08:50:00|2299.91|2299.91|2298.08|2298.08|2299.91|2299.91|2297.29|2297.29|0
1629795300000|2021-08-24 08:55:00|2298.17|2298.17|2297.73|2297.73|2298.54|2298.54|2297.16|2297.16|0
1629795600000|2021-08-24 09:00:00|2297.64|2297.64|2297.58|2297.58|2298.07|2298.07|2297.01|2297.01|0
1629795900000|2021-08-24 09:05:00|2297.84|2297.84|2296.65|2296.65|2297.84|2297.84|2295.89|2295.89|0
1629796200000|2021-08-24 09:10:00|2296.82|2296.82|2298.39|2298.39|2298.66|2298.66|2296.82|2296.82|0
1629796500000|2021-08-24 09:15:00|2298.44|2298.44|2298.8|2298.8|2298.89|2298.89|2298.09|2298.09|0
1629796800000|2021-08-24 09:20:00|2298.92|2298.92|2297.59|2297.59|2298.92|2298.92|2297.15|2297.15|0
1629797100000|2021-08-24 09:25:00|2297.42|2297.42|2296.77|2296.77|2297.59|2297.59|2296.77|2296.77|0
1629797400000|2021-08-24 09:30:00|2296.74|2296.74|2298.14|2298.14|2298.14|2298.14|2295.82|2295.82|0
1629797700000|2021-08-24 09:35:00|2298.1|2298.1|2297.12|2297.12|2298.19|2298.19|2297.08|2297.08|0
1629798000000|2021-08-24 09:40:00|2297.17|2297.17|2297.52|2297.52|2298.56|2298.56|2297.07|2297.07|0
1629798300000|2021-08-24 09:45:00|2297.41|2297.41|2297.04|2297.04|2297.5|2297.5|2296.43|2296.43|0
1629798600000|2021-08-24 09:50:00|2297.12|2297.12|2297.54|2297.54|2298.06|2298.06|2296.88|2296.88|0
1629798900000|2021-08-24 09:55:00|2297.36|2297.36|2295.75|2295.75|2297.36|2297.36|2295.75|2295.75|0
1629799200000|2021-08-24 10:00:00|2295.7|2295.7|2297.32|2297.32|2297.49|2297.49|2295.7|2295.7|0
1629799500000|2021-08-24 10:05:00|2297.41|2297.41|2298.7|2298.7|2298.7|2298.7|2297.15|2297.15|0
1629799800000|2021-08-24 10:10:00|2298.61|2298.61|2298.59|2298.59|2299.07|2299.07|2298.47|2298.47|0
1629800100000|2021-08-24 10:15:00|2298.24|2298.24|2296.82|2296.82|2298.42|2298.42|2296.65|2296.65|0
1629800400000|2021-08-24 10:20:00|2296.91|2296.91|2296.24|2296.24|2297.13|2297.13|2296.06|2296.06|0
1629800700000|2021-08-24 10:25:00|2296.27|2296.27|2296.77|2296.77|2297.22|2297.22|2296.27|2296.27|0
1629801000000|2021-08-24 10:30:00|2296.71|2296.71|2296.52|2296.52|2297.27|2297.27|2296.07|2296.07|0
1629801300000|2021-08-24 10:35:00|2296.57|2296.57|2295.63|2295.63|2296.57|2296.57|2295.51|2295.51|0
1629801600000|2021-08-24 10:40:00|2295.72|2295.72|2298.51|2298.51|2298.51|2298.51|2295.72|2295.72|0
1629801900000|2021-08-24 10:45:00|2298.66|2298.66|2300.61|2300.61|2300.69|2300.69|2298.66|2298.66|0
1629802200000|2021-08-24 10:50:00|2300.52|2300.52|2299.5|2299.5|2300.53|2300.53|2299.4|2299.4|0
1629802500000|2021-08-24 10:55:00|2299.53|2299.53|2298.98|2298.98|2299.58|2299.58|2298.57|2298.57|0
1629802800000|2021-08-24 11:00:00|2299.19|2299.19|2299.24|2299.24|2300.24|2300.24|2298.98|2298.98|0
1629803100000|2021-08-24 11:05:00|2299.33|2299.33|2298.64|2298.64|2299.58|2299.58|2298.53|2298.53|0
1629803400000|2021-08-24 11:10:00|2298.69|2298.69|2298.89|2298.89|2299.94|2299.94|2298.43|2298.43|0
1629803700000|2021-08-24 11:15:00|2298.72|2298.72|2299.06|2299.06|2299.43|2299.43|2298.3|2298.3|0
1629804000000|2021-08-24 11:20:00|2298.72|2298.72|2298.27|2298.27|2298.8|2298.8|2298.13|2298.13|0
1629804300000|2021-08-24 11:25:00|2298.38|2298.38|2298.25|2298.25|2298.53|2298.53|2297.43|2297.43|0
1629804600000|2021-08-24 11:30:00|2298.31|2298.31|2297.16|2297.16|2298.31|2298.31|2296.9|2296.9|0
1629804900000|2021-08-24 11:35:00|2296.73|2296.73|2296.97|2296.97|2296.97|2296.97|2295.57|2295.57|0
1629805200000|2021-08-24 11:40:00|2297.08|2297.08|2296.65|2296.65|2297.13|2297.13|2296.45|2296.45|0
1629805500000|2021-08-24 11:45:00|2296.6|2296.6|2296.22|2296.22|2296.9|2296.9|2296.15|2296.15|0
1629805800000|2021-08-24 11:50:00|2295.79|2295.79|2294.91|2294.91|2296.08|2296.08|2294.59|2294.59|0
1629806100000|2021-08-24 11:55:00|2295|2295|2296.03|2296.03|2296.17|2296.17|2294.92|2294.92|0
1629806400000|2021-08-24 12:00:00|2296.1|2296.1|2295.37|2295.37|2296.1|2296.1|2295.37|2295.37|0
1629806700000|2021-08-24 12:05:00|2295.27|2295.27|2295.05|2295.05|2295.69|2295.69|2294.86|2294.86|0
1629807000000|2021-08-24 12:10:00|2295.08|2295.08|2296.29|2296.29|2296.29|2296.29|2295.08|2295.08|0
1629807300000|2021-08-24 12:15:00|2296.24|2296.24|2294.83|2294.83|2296.24|2296.24|2294.83|2294.83|0
1629807600000|2021-08-24 12:20:00|2294.48|2294.48|2294.18|2294.18|2295.07|2295.07|2293.83|2293.83|0
1629807900000|2021-08-24 12:25:00|2294.27|2294.27|2295.47|2295.47|2295.47|2295.47|2293.82|2293.82|0
1629808200000|2021-08-24 12:30:00|2295.52|2295.52|2293.51|2293.51|2295.68|2295.68|2293.38|2293.38|0
1629808500000|2021-08-24 12:35:00|2293.56|2293.56|2291.54|2291.54|2293.56|2293.56|2290.77|2290.77|0
1629808800000|2021-08-24 12:40:00|2291.45|2291.45|2292.46|2292.46|2293.31|2293.31|2291.16|2291.16|0
1629809100000|2021-08-24 12:45:00|2292.35|2292.35|2294.09|2294.09|2294.35|2294.35|2292.35|2292.35|0
1629809400000|2021-08-24 12:50:00|2294.27|2294.27|2295.11|2295.11|2296.44|2296.44|2294.23|2294.23|0
1629809700000|2021-08-24 12:55:00|2295.16|2295.16|2296.47|2296.47|2296.99|2296.99|2295.06|2295.06|0
1629810000000|2021-08-24 13:00:00|2296.38|2296.38|2296.74|2296.74|2296.79|2296.79|2295.8|2295.8|0
1629810300000|2021-08-24 13:05:00|2296.65|2296.65|2296.39|2296.39|2296.87|2296.87|2295.87|2295.87|0
1629810600000|2021-08-24 13:10:00|2296.31|2296.31|2296.54|2296.54|2297.41|2297.41|2296.31|2296.31|0
1629810900000|2021-08-24 13:15:00|2296.49|2296.49|2297.88|2297.88|2297.9|2297.9|2296.26|2296.26|0
1629811200000|2021-08-24 13:20:00|2297.97|2297.97|2296.6|2296.6|2298.47|2298.47|2296.54|2296.54|0
1629811500000|2021-08-24 13:25:00|2296.42|2296.42|2297.03|2297.03|2297.91|2297.91|2296.42|2296.42|0
1629811800000|2021-08-24 13:30:00|2297.29|2297.29|2297.81|2297.81|2297.89|2297.89|2295.3|2295.3|0
1629812100000|2021-08-24 13:35:00|2297.78|2297.78|2297.81|2297.81|2298.61|2298.61|2296.26|2296.26|0
1629812400000|2021-08-24 13:40:00|2297.95|2297.95|2298.07|2298.07|2298.35|2298.35|2296.83|2296.83|0
1629812700000|2021-08-24 13:45:00|2298.13|2298.13|2299.38|2299.38|2299.68|2299.68|2298.13|2298.13|0
1629813000000|2021-08-24 13:50:00|2299.42|2299.42|2298.82|2298.82|2299.42|2299.42|2297.65|2297.65|0
1629813300000|2021-08-24 13:55:00|2298.89|2298.89|2300.98|2300.98|2300.98|2300.98|2298.44|2298.44|0
1629813600000|2021-08-24 14:00:00|2301.04|2301.04|2303.27|2303.27|2304.14|2304.14|2300.5|2300.5|0
1629813900000|2021-08-24 14:05:00|2303.23|2303.23|2304.76|2304.76|2304.97|2304.97|2302.91|2302.91|0
1629814200000|2021-08-24 14:10:00|2304.78|2304.78|2303.69|2303.69|2304.83|2304.83|2303.44|2303.44|0
1629814500000|2021-08-24 14:15:00|2303.68|2303.68|2303.49|2303.49|2303.68|2303.68|2302.84|2302.84|0
1629814800000|2021-08-24 14:20:00|2303.41|2303.41|2304.99|2304.99|2305.23|2305.23|2303.34|2303.34|0
1629815100000|2021-08-24 14:25:00|2304.81|2304.81|2303.44|2303.44|2304.93|2304.93|2303.01|2303.01|0
1629815400000|2021-08-24 14:30:00|2303.55|2303.55|2303.56|2303.56|2303.82|2303.82|2302.77|2302.77|0
1629815700000|2021-08-24 14:35:00|2303.63|2303.63|2304.39|2304.39|2304.91|2304.91|2303.56|2303.56|0
1629816000000|2021-08-24 14:40:00|2304.27|2304.27|2304.63|2304.63|2304.8|2304.8|2303.24|2303.24|0
1629816300000|2021-08-24 14:45:00|2304.69|2304.69|2303.63|2303.63|2305.02|2305.02|2303.63|2303.63|0
1629816600000|2021-08-24 14:50:00|2303.58|2303.58|2305.65|2305.65|2306.44|2306.44|2303.49|2303.49|0
1629816900000|2021-08-24 14:55:00|2305.7|2305.7|2306.76|2306.76|2307.15|2307.15|2305.51|2305.51|0
1629817200000|2021-08-24 15:00:00|2306.79|2306.79|2305.26|2305.26|2307.36|2307.36|2304.87|2304.87|0
1629817500000|2021-08-24 15:05:00|2305.09|2305.09|2305.51|2305.51|2305.88|2305.88|2304.72|2304.72|0
1629817800000|2021-08-24 15:10:00|2305.45|2305.45|2305.44|2305.44|2305.51|2305.51|2304.65|2304.65|0
1629818100000|2021-08-24 15:15:00|2305.49|2305.49|2306.95|2306.95|2307.03|2307.03|2305.49|2305.49|0
1629818400000|2021-08-24 15:20:00|2306.9|2306.9|2307.29|2307.29|2307.53|2307.53|2306.69|2306.69|0
1629818700000|2021-08-24 15:25:00|2307.24|2307.24|2307|2307|2307.24|2307.24|2306.18|2306.18|0
1629875700000|2021-08-25 07:15:00|2320.64|2320.64|2319.77|2319.77|2320.73|2320.73|2318.8|2318.8|0
1629876000000|2021-08-25 07:20:00|2319.08|2319.08|2318.59|2318.59|2319.08|2319.08|2317.72|2317.72|0
1629876300000|2021-08-25 07:25:00|2319.36|2319.36|2321.65|2321.65|2321.87|2321.87|2319.36|2319.36|0
1629876600000|2021-08-25 07:30:00|2321.56|2321.56|2320.88|2320.88|2322.68|2322.68|2319.86|2319.86|0
1629876900000|2021-08-25 07:35:00|2321.22|2321.22|2322.91|2322.91|2323.08|2323.08|2321.22|2321.22|0
1629877200000|2021-08-25 07:40:00|2322.77|2322.77|2323.31|2323.31|2323.31|2323.31|2322.14|2322.14|0
1629877500000|2021-08-25 07:45:00|2323.43|2323.43|2321.71|2321.71|2323.83|2323.83|2321.71|2321.71|0
1629877800000|2021-08-25 07:50:00|2321.8|2321.8|2320.89|2320.89|2322.12|2322.12|2320.89|2320.89|0
1629878100000|2021-08-25 07:55:00|2320.84|2320.84|2322.01|2322.01|2322.19|2322.19|2320.64|2320.64|0
1629878400000|2021-08-25 08:00:00|2322.06|2322.06|2321.18|2321.18|2322.8|2322.8|2320.89|2320.89|0
1629878700000|2021-08-25 08:05:00|2321.12|2321.12|2319.84|2319.84|2321.26|2321.26|2319.84|2319.84|0
1629879000000|2021-08-25 08:10:00|2319.95|2319.95|2321|2321|2321.46|2321.46|2319.6|2319.6|0
1629879300000|2021-08-25 08:15:00|2321.07|2321.07|2322.09|2322.09|2322.09|2322.09|2321.07|2321.07|0
1629879600000|2021-08-25 08:20:00|2322.23|2322.23|2324.48|2324.48|2324.9|2324.9|2322.23|2322.23|0
1629879900000|2021-08-25 08:25:00|2324.43|2324.43|2323.54|2323.54|2325.28|2325.28|2323.49|2323.49|0
1629880200000|2021-08-25 08:30:00|2323.36|2323.36|2323.01|2323.01|2323.84|2323.84|2322.92|2322.92|0
1629880500000|2021-08-25 08:35:00|2323.12|2323.12|2321.86|2321.86|2323.12|2323.12|2321.41|2321.41|0
1629880800000|2021-08-25 08:40:00|2321.91|2321.91|2323.56|2323.56|2323.56|2323.56|2321.91|2321.91|0
1629881100000|2021-08-25 08:45:00|2323.47|2323.47|2323.74|2323.74|2323.74|2323.74|2323.32|2323.32|0
1629881400000|2021-08-25 08:50:00|2323.31|2323.31|2323.38|2323.38|2324.02|2324.02|2323.22|2323.22|0
1629881700000|2021-08-25 08:55:00|2323.48|2323.48|2326.36|2326.36|2326.62|2326.62|2323.48|2323.48|0
1629882000000|2021-08-25 09:00:00|2326.41|2326.41|2327.75|2327.75|2328.37|2328.37|2326.24|2326.24|0
1629882300000|2021-08-25 09:05:00|2327.7|2327.7|2328.09|2328.09|2328.44|2328.44|2327.63|2327.63|0
1629882600000|2021-08-25 09:10:00|2328.14|2328.14|2326.83|2326.83|2328.3|2328.3|2326.83|2326.83|0
1629882900000|2021-08-25 09:15:00|2326.93|2326.93|2326.31|2326.31|2327.03|2327.03|2326.03|2326.03|0
1629883200000|2021-08-25 09:20:00|2326.26|2326.26|2326.08|2326.08|2326.91|2326.91|2326.08|2326.08|0
1629883500000|2021-08-25 09:25:00|2326.17|2326.17|2326.79|2326.79|2326.9|2326.9|2326.08|2326.08|0
1629883800000|2021-08-25 09:30:00|2326.97|2326.97|2326.45|2326.45|2327.14|2327.14|2326.15|2326.15|0
1629884100000|2021-08-25 09:35:00|2326.68|2326.68|2327.22|2327.22|2327.42|2327.42|2326.68|2326.68|0
1629884400000|2021-08-25 09:40:00|2327.29|2327.29|2326.65|2326.65|2327.29|2327.29|2326.53|2326.53|0
1629884700000|2021-08-25 09:45:00|2326.22|2326.22|2326.52|2326.52|2326.89|2326.89|2325.73|2325.73|0
1629885000000|2021-08-25 09:50:00|2326.78|2326.78|2327.35|2327.35|2327.68|2327.68|2326.55|2326.55|0
1629885300000|2021-08-25 09:55:00|2327.3|2327.3|2326.1|2326.1|2327.36|2327.36|2325.79|2325.79|0
1629885600000|2021-08-25 10:00:00|2326.14|2326.14|2325.99|2325.99|2326.14|2326.14|2325.59|2325.59|0
1629885900000|2021-08-25 10:05:00|2326.07|2326.07|2323.56|2323.56|2326.07|2326.07|2323.23|2323.23|0
1629886200000|2021-08-25 10:10:00|2323.49|2323.49|2323.66|2323.66|2323.87|2323.87|2323.28|2323.28|0
1629886500000|2021-08-25 10:15:00|2323.64|2323.64|2324.17|2324.17|2324.34|2324.34|2323.64|2323.64|0
1629886800000|2021-08-25 10:20:00|2324.22|2324.22|2324.47|2324.47|2325.1|2325.1|2324.02|2324.02|0
1629887100000|2021-08-25 10:25:00|2324.21|2324.21|2324.23|2324.23|2324.34|2324.34|2324.01|2324.01|0
1629887400000|2021-08-25 10:30:00|2324.11|2324.11|2325.2|2325.2|2325.2|2325.2|2323.67|2323.67|0
1629887700000|2021-08-25 10:35:00|2325.26|2325.26|2324.33|2324.33|2325.38|2325.38|2324.33|2324.33|0
1629888000000|2021-08-25 10:40:00|2324.16|2324.16|2322.86|2322.86|2324.16|2324.16|2322.62|2322.62|0
1629888300000|2021-08-25 10:45:00|2322.97|2322.97|2322.86|2322.86|2323.06|2323.06|2322.51|2322.51|0
1629888600000|2021-08-25 10:50:00|2322.93|2322.93|2324.27|2324.27|2324.27|2324.27|2322.93|2322.93|0
1629888900000|2021-08-25 10:55:00|2323.75|2323.75|2323.91|2323.91|2324.51|2324.51|2323.58|2323.58|0
1629889200000|2021-08-25 11:00:00|2323.86|2323.86|2324.53|2324.53|2324.57|2324.57|2323.63|2323.63|0
1629889500000|2021-08-25 11:05:00|2324.48|2324.48|2324.64|2324.64|2325.25|2325.25|2324.47|2324.47|0
1629889800000|2021-08-25 11:10:00|2324.59|2324.59|2323.98|2323.98|2324.63|2324.63|2323.98|2323.98|0
1629890100000|2021-08-25 11:15:00|2323.81|2323.81|2324.2|2324.2|2324.36|2324.36|2323.72|2323.72|0
1629890400000|2021-08-25 11:20:00|2324.18|2324.18|2323.45|2323.45|2324.18|2324.18|2323.26|2323.26|0
1629890700000|2021-08-25 11:25:00|2323.4|2323.4|2323.08|2323.08|2323.59|2323.59|2322.67|2322.67|0
1629891000000|2021-08-25 11:30:00|2323.24|2323.24|2321.44|2321.44|2323.35|2323.35|2321.44|2321.44|0
1629891300000|2021-08-25 11:35:00|2321.55|2321.55|2323.25|2323.25|2323.29|2323.29|2321.55|2321.55|0
1629891600000|2021-08-25 11:40:00|2323.37|2323.37|2323.54|2323.54|2323.73|2323.73|2323.37|2323.37|0
1629891900000|2021-08-25 11:45:00|2323.44|2323.44|2323.64|2323.64|2323.7|2323.7|2323.27|2323.27|0
1629892200000|2021-08-25 11:50:00|2323.74|2323.74|2323.37|2323.37|2323.98|2323.98|2323.28|2323.28|0
1629892500000|2021-08-25 11:55:00|2323.42|2323.42|2323.46|2323.46|2323.9|2323.9|2322.88|2322.88|0
1629892800000|2021-08-25 12:00:00|2323.4|2323.4|2323.47|2323.47|2323.74|2323.74|2323.26|2323.26|0
1629893100000|2021-08-25 12:05:00|2323.53|2323.53|2323.76|2323.76|2323.76|2323.76|2323.08|2323.08|0
1629893400000|2021-08-25 12:10:00|2323.71|2323.71|2323.47|2323.47|2323.91|2323.91|2323.33|2323.33|0
1629893700000|2021-08-25 12:15:00|2323.49|2323.49|2321.85|2321.85|2323.49|2323.49|2321.85|2321.85|0
1629894000000|2021-08-25 12:20:00|2321.79|2321.79|2322.59|2322.59|2322.63|2322.63|2321.48|2321.48|0
1629894300000|2021-08-25 12:25:00|2322.55|2322.55|2321.78|2321.78|2322.65|2322.65|2321.46|2321.46|0
1629894600000|2021-08-25 12:30:00|2321.71|2321.71|2322.69|2322.69|2323.02|2323.02|2321.54|2321.54|0
1629894900000|2021-08-25 12:35:00|2322.79|2322.79|2323.89|2323.89|2323.92|2323.92|2322.79|2322.79|0
1629895200000|2021-08-25 12:40:00|2324.07|2324.07|2323.75|2323.75|2324.53|2324.53|2323.61|2323.61|0
1629895500000|2021-08-25 12:45:00|2323.84|2323.84|2323.66|2323.66|2324.01|2324.01|2323.65|2323.65|0
1629895800000|2021-08-25 12:50:00|2323.63|2323.63|2323.8|2323.8|2323.85|2323.85|2323.5|2323.5|0
1629896100000|2021-08-25 12:55:00|2323.45|2323.45|2323.97|2323.97|2323.97|2323.97|2323.22|2323.22|0
1629896400000|2021-08-25 13:00:00|2323.95|2323.95|2324.13|2324.13|2324.63|2324.63|2323.75|2323.75|0
1629896700000|2021-08-25 13:05:00|2324.18|2324.18|2323.36|2323.36|2324.3|2324.3|2323.13|2323.13|0
1629897000000|2021-08-25 13:10:00|2323.32|2323.32|2324.37|2324.37|2324.51|2324.51|2323.32|2323.32|0
1629897300000|2021-08-25 13:15:00|2324.31|2324.31|2324.08|2324.08|2324.78|2324.78|2323.85|2323.85|0
1629897600000|2021-08-25 13:20:00|2324.05|2324.05|2323.11|2323.11|2324.05|2324.05|2322.6|2322.6|0
1629897900000|2021-08-25 13:25:00|2323.17|2323.17|2323.04|2323.04|2323.57|2323.57|2322.64|2322.64|0
1629898200000|2021-08-25 13:30:00|2323.06|2323.06|2322.64|2322.64|2324.3|2324.3|2322.19|2322.19|0
1629898500000|2021-08-25 13:35:00|2322.56|2322.56|2321.77|2321.77|2324.04|2324.04|2321.56|2321.56|0
1629898800000|2021-08-25 13:40:00|2321.66|2321.66|2319.8|2319.8|2321.66|2321.66|2319.8|2319.8|0
1629899100000|2021-08-25 13:45:00|2319.91|2319.91|2320.83|2320.83|2321.19|2321.19|2319.66|2319.66|0
1629899400000|2021-08-25 13:50:00|2320.49|2320.49|2319.46|2319.46|2320.49|2320.49|2318.07|2318.07|0
1629899700000|2021-08-25 13:55:00|2319.57|2319.57|2317.75|2317.75|2320.11|2320.11|2317.08|2317.08|0
1629900000000|2021-08-25 14:00:00|2317.63|2317.63|2317.62|2317.62|2318.34|2318.34|2317.21|2317.21|0
1629900300000|2021-08-25 14:05:00|2317.73|2317.73|2316.84|2316.84|2318.2|2318.2|2316.28|2316.28|0
1629900600000|2021-08-25 14:10:00|2316.91|2316.91|2316.44|2316.44|2317.08|2317.08|2315.16|2315.16|0
1629900900000|2021-08-25 14:15:00|2316.09|2316.09|2318.23|2318.23|2318.35|2318.35|2316.06|2316.06|0
1629901200000|2021-08-25 14:20:00|2318.18|2318.18|2317.92|2317.92|2319.45|2319.45|2317.66|2317.66|0
1629901500000|2021-08-25 14:25:00|2318.02|2318.02|2316.04|2316.04|2318.06|2318.06|2315.71|2315.71|0
1629901800000|2021-08-25 14:30:00|2316.01|2316.01|2313.95|2313.95|2316.31|2316.31|2313.81|2313.81|0
1629902100000|2021-08-25 14:35:00|2313.93|2313.93|2311.91|2311.91|2314.03|2314.03|2311.28|2311.28|0
1629902400000|2021-08-25 14:40:00|2311.86|2311.86|2313.06|2313.06|2313.08|2313.08|2311.75|2311.75|0
1629902700000|2021-08-25 14:45:00|2313.02|2313.02|2312.35|2312.35|2314.25|2314.25|2311.85|2311.85|0
1629903000000|2021-08-25 14:50:00|2312.43|2312.43|2312.51|2312.51|2313.23|2313.23|2312.03|2312.03|0
1629903300000|2021-08-25 14:55:00|2312.57|2312.57|2313.3|2313.3|2313.58|2313.58|2312.57|2312.57|0
1629903600000|2021-08-25 15:00:00|2313.21|2313.21|2313.69|2313.69|2314.12|2314.12|2313.04|2313.04|0
1629903900000|2021-08-25 15:05:00|2313.73|2313.73|2312.85|2312.85|2313.73|2313.73|2312.44|2312.44|0
1629904200000|2021-08-25 15:10:00|2312.9|2312.9|2312.66|2312.66|2313.17|2313.17|2311.87|2311.87|0
1629904500000|2021-08-25 15:15:00|2312.75|2312.75|2312.75|2312.75|2313.39|2313.39|2312.71|2312.71|0
1629904800000|2021-08-25 15:20:00|2312.7|2312.7|2312.52|2312.52|2313.27|2313.27|2312.26|2312.26|0
1629905100000|2021-08-25 15:25:00|2312.46|2312.46|2311.65|2311.65|2312.46|2312.46|2310.91|2310.91|0
1629962100000|2021-08-26 07:15:00|2304.51|2304.51|2306.06|2306.06|2306.69|2306.69|2304.42|2304.42|0
1629962400000|2021-08-26 07:20:00|2306.58|2306.58|2305.83|2305.83|2307.16|2307.16|2304.45|2304.45|0
1629962700000|2021-08-26 07:25:00|2305.71|2305.71|2307.02|2307.02|2309.33|2309.33|2305.71|2305.71|0
1629963000000|2021-08-26 07:30:00|2307.26|2307.26|2305.99|2305.99|2308.06|2308.06|2305.91|2305.91|0
1629963300000|2021-08-26 07:35:00|2306.27|2306.27|2308.08|2308.08|2308.5|2308.5|2306.13|2306.13|0
1629963600000|2021-08-26 07:40:00|2308.21|2308.21|2309.19|2309.19|2309.66|2309.66|2308.08|2308.08|0
1629963900000|2021-08-26 07:45:00|2309.28|2309.28|2310.81|2310.81|2312.14|2312.14|2309.28|2309.28|0
1629964200000|2021-08-26 07:50:00|2310.85|2310.85|2311.15|2311.15|2312.96|2312.96|2310.85|2310.85|0
1629964500000|2021-08-26 07:55:00|2311.27|2311.27|2313.16|2313.16|2313.16|2313.16|2310.75|2310.75|0
1629964800000|2021-08-26 08:00:00|2313.33|2313.33|2311.15|2311.15|2313.59|2313.59|2311.09|2311.09|0
1629965100000|2021-08-26 08:05:00|2311.12|2311.12|2311.39|2311.39|2311.43|2311.43|2310.64|2310.64|0
1629965400000|2021-08-26 08:10:00|2311.3|2311.3|2312.84|2312.84|2313.5|2313.5|2311.28|2311.28|0
1629965700000|2021-08-26 08:15:00|2312.41|2312.41|2312.17|2312.17|2313.33|2313.33|2311.94|2311.94|0
1629966000000|2021-08-26 08:20:00|2312.05|2312.05|2312.34|2312.34|2313.77|2313.77|2311.09|2311.09|0
1629966300000|2021-08-26 08:25:00|2311.9|2311.9|2311.78|2311.78|2312.21|2312.21|2311.61|2311.61|0
1629966600000|2021-08-26 08:30:00|2311.82|2311.82|2312.05|2312.05|2312.95|2312.95|2311.69|2311.69|0
1629966900000|2021-08-26 08:35:00|2312.16|2312.16|2312.47|2312.47|2313.65|2313.65|2312.07|2312.07|0
1629967200000|2021-08-26 08:40:00|2312.56|2312.56|2311.42|2311.42|2312.82|2312.82|2310.97|2310.97|0
1629967500000|2021-08-26 08:45:00|2311.3|2311.3|2310.3|2310.3|2311.3|2311.3|2309.8|2309.8|0
1629967800000|2021-08-26 08:50:00|2310.36|2310.36|2312.2|2312.2|2312.2|2312.2|2309.98|2309.98|0
1629968100000|2021-08-26 08:55:00|2312.03|2312.03|2311.01|2311.01|2312.79|2312.79|2310.92|2310.92|0
1629968400000|2021-08-26 09:00:00|2311.18|2311.18|2307.18|2307.18|2311.44|2311.44|2307.18|2307.18|0
1629968700000|2021-08-26 09:05:00|2307.27|2307.27|2307.1|2307.1|2307.89|2307.89|2306.7|2306.7|0
1629969000000|2021-08-26 09:10:00|2307.05|2307.05|2307.7|2307.7|2307.71|2307.71|2306.5|2306.5|0
1629969300000|2021-08-26 09:15:00|2307.74|2307.74|2310.33|2310.33|2310.47|2310.47|2307.74|2307.74|0
1629969600000|2021-08-26 09:20:00|2310.26|2310.26|2308.45|2308.45|2310.26|2310.26|2308.4|2308.4|0
1629969900000|2021-08-26 09:25:00|2308.34|2308.34|2309.41|2309.41|2309.43|2309.43|2307.91|2307.91|0
1629970200000|2021-08-26 09:30:00|2309.31|2309.31|2308.72|2308.72|2309.31|2309.31|2308.32|2308.32|0
1629970500000|2021-08-26 09:35:00|2308.77|2308.77|2308.71|2308.71|2309.5|2309.5|2308.62|2308.62|0
1629970800000|2021-08-26 09:40:00|2308.67|2308.67|2307.11|2307.11|2308.67|2308.67|2307.11|2307.11|0
1629971100000|2021-08-26 09:45:00|2307.06|2307.06|2307|2307|2307.51|2307.51|2306.69|2306.69|0
1629971400000|2021-08-26 09:50:00|2306.57|2306.57|2306.05|2306.05|2306.74|2306.74|2305.47|2305.47|0
1629971700000|2021-08-26 09:55:00|2306.4|2306.4|2306.94|2306.94|2307.35|2307.35|2306.4|2306.4|0
1629972000000|2021-08-26 10:00:00|2306.82|2306.82|2307.9|2307.9|2308.21|2308.21|2306.82|2306.82|0
1629972300000|2021-08-26 10:05:00|2307.81|2307.81|2309.24|2309.24|2309.6|2309.6|2307.81|2307.81|0
1629972600000|2021-08-26 10:10:00|2309.18|2309.18|2308.43|2308.43|2309.23|2309.23|2308.38|2308.38|0
1629972900000|2021-08-26 10:15:00|2308.38|2308.38|2309.12|2309.12|2309.95|2309.95|2308.36|2308.36|0
1629973200000|2021-08-26 10:20:00|2309.22|2309.22|2310.49|2310.49|2310.74|2310.74|2309.22|2309.22|0
1629973500000|2021-08-26 10:25:00|2310.23|2310.23|2310.94|2310.94|2311.13|2311.13|2309.96|2309.96|0
1629973800000|2021-08-26 10:30:00|2310.92|2310.92|2310.17|2310.17|2311.14|2311.14|2309.91|2309.91|0
1629974100000|2021-08-26 10:35:00|2310.26|2310.26|2311.85|2311.85|2311.91|2311.91|2309.81|2309.81|0
1629974400000|2021-08-26 10:40:00|2311.72|2311.72|2312.41|2312.41|2312.8|2312.8|2311.72|2311.72|0
1629974700000|2021-08-26 10:45:00|2312.33|2312.33|2313.26|2313.26|2313.26|2313.26|2312.01|2312.01|0
1629975000000|2021-08-26 10:50:00|2313.21|2313.21|2313.91|2313.91|2314.16|2314.16|2313.15|2313.15|0
1629975300000|2021-08-26 10:55:00|2313.86|2313.86|2313.64|2313.64|2313.97|2313.97|2312.78|2312.78|0
1629975600000|2021-08-26 11:00:00|2313.73|2313.73|2313.88|2313.88|2314.48|2314.48|2313.61|2313.61|0
1629975900000|2021-08-26 11:05:00|2313.77|2313.77|2312.86|2312.86|2313.99|2313.99|2312.73|2312.73|0
1629976200000|2021-08-26 11:10:00|2312.78|2312.78|2313.32|2313.32|2313.44|2313.44|2312.43|2312.43|0
1629976500000|2021-08-26 11:15:00|2313.28|2313.28|2311.1|2311.1|2313.36|2313.36|2311.1|2311.1|0
1629976800000|2021-08-26 11:20:00|2311.17|2311.17|2311.14|2311.14|2311.65|2311.65|2311.14|2311.14|0
1629977100000|2021-08-26 11:25:00|2311.31|2311.31|2310.2|2310.2|2312.46|2312.46|2310|2310|0
1629977400000|2021-08-26 11:30:00|2310.01|2310.01|2308.11|2308.11|2310.53|2310.53|2308.11|2308.11|0
1629977700000|2021-08-26 11:35:00|2308.01|2308.01|2307.05|2307.05|2308.27|2308.27|2306.95|2306.95|0
1629978000000|2021-08-26 11:40:00|2307.14|2307.14|2307.29|2307.29|2307.5|2307.5|2306.06|2306.06|0
1629978300000|2021-08-26 11:45:00|2307.4|2307.4|2307.36|2307.36|2307.71|2307.71|2307.28|2307.28|0
1629978600000|2021-08-26 11:50:00|2307.4|2307.4|2306.63|2306.63|2307.4|2307.4|2306.59|2306.59|0
1629978900000|2021-08-26 11:55:00|2306.6|2306.6|2306.14|2306.14|2307.19|2307.19|2306.14|2306.14|0
1629979200000|2021-08-26 12:00:00|2306.06|2306.06|2304.28|2304.28|2306.06|2306.06|2304.19|2304.19|0
1629979500000|2021-08-26 12:05:00|2304.37|2304.37|2305.11|2305.11|2305.19|2305.19|2303.99|2303.99|0
1629979800000|2021-08-26 12:10:00|2305.14|2305.14|2307.03|2307.03|2307.03|2307.03|2305.1|2305.1|0
1629980100000|2021-08-26 12:15:00|2306.77|2306.77|2307.1|2307.1|2307.1|2307.1|2306.26|2306.26|0
1629980400000|2021-08-26 12:20:00|2307.2|2307.2|2306.46|2306.46|2307.2|2307.2|2306.12|2306.12|0
1629980700000|2021-08-26 12:25:00|2306.56|2306.56|2307.07|2307.07|2307.1|2307.1|2305.7|2305.7|0
1629981000000|2021-08-26 12:30:00|2307.01|2307.01|2305.8|2305.8|2307.36|2307.36|2305.71|2305.71|0
1629981300000|2021-08-26 12:35:00|2305.89|2305.89|2307|2307|2307.17|2307.17|2305.06|2305.06|0
1629981600000|2021-08-26 12:40:00|2306.94|2306.94|2305.88|2305.88|2306.94|2306.94|2305.78|2305.78|0
1629981900000|2021-08-26 12:45:00|2305.85|2305.85|2305.48|2305.48|2306.3|2306.3|2304.59|2304.59|0
1629982200000|2021-08-26 12:50:00|2305.38|2305.38|2304.89|2304.89|2305.48|2305.48|2304.89|2304.89|0
1629982500000|2021-08-26 12:55:00|2304.91|2304.91|2304.7|2304.7|2305.49|2305.49|2304.7|2304.7|0
1629982800000|2021-08-26 13:00:00|2304.62|2304.62|2304.79|2304.79|2305.26|2305.26|2303.96|2303.96|0
1629983100000|2021-08-26 13:05:00|2304.88|2304.88|2306.09|2306.09|2306.16|2306.16|2304.88|2304.88|0
1629983400000|2021-08-26 13:10:00|2306.02|2306.02|2306.03|2306.03|2307.08|2307.08|2305.97|2305.97|0
1629983700000|2021-08-26 13:15:00|2306.46|2306.46|2307.18|2307.18|2307.18|2307.18|2306.03|2306.03|0
1629984000000|2021-08-26 13:20:00|2307.23|2307.23|2308.03|2308.03|2308.34|2308.34|2307.03|2307.03|0
1629984300000|2021-08-26 13:25:00|2307.68|2307.68|2306.2|2306.2|2307.68|2307.68|2305.68|2305.68|0
1629984600000|2021-08-26 13:30:00|2306.11|2306.11|2309.26|2309.26|2309.71|2309.71|2305.59|2305.59|0
1629984900000|2021-08-26 13:35:00|2309.16|2309.16|2309.14|2309.14|2309.21|2309.21|2307.64|2307.64|0
1629985200000|2021-08-26 13:40:00|2309.17|2309.17|2312.51|2312.51|2312.88|2312.88|2308.75|2308.75|0
1629985500000|2021-08-26 13:45:00|2312.54|2312.54|2312.43|2312.43|2312.88|2312.88|2312.05|2312.05|0
1629985800000|2021-08-26 13:50:00|2312.32|2312.32|2312.19|2312.19|2313.02|2313.02|2312.07|2312.07|0
1629986100000|2021-08-26 13:55:00|2312.15|2312.15|2311.97|2311.97|2312.72|2312.72|2311.8|2311.8|0
1629986400000|2021-08-26 14:00:00|2311.92|2311.92|2313.18|2313.18|2313.29|2313.29|2311.89|2311.89|0
1629986700000|2021-08-26 14:05:00|2313.37|2313.37|2313.25|2313.25|2313.57|2313.57|2312.69|2312.69|0
1629987000000|2021-08-26 14:10:00|2313.19|2313.19|2312.86|2312.86|2313.47|2313.47|2312.66|2312.66|0
1629987300000|2021-08-26 14:15:00|2312.6|2312.6|2312.32|2312.32|2313.24|2313.24|2312.09|2312.09|0
1629987600000|2021-08-26 14:20:00|2312.06|2312.06|2310.84|2310.84|2312.2|2312.2|2310.84|2310.84|0
1629987900000|2021-08-26 14:25:00|2310.75|2310.75|2308.61|2308.61|2310.75|2310.75|2307.87|2307.87|0
1629988200000|2021-08-26 14:30:00|2308.78|2308.78|2307.9|2307.9|2309.37|2309.37|2307.8|2307.8|0
1629988500000|2021-08-26 14:35:00|2307.93|2307.93|2309.29|2309.29|2309.29|2309.29|2307.78|2307.78|0
1629988800000|2021-08-26 14:40:00|2309.22|2309.22|2308.72|2308.72|2309.28|2309.28|2307.99|2307.99|0
1629989100000|2021-08-26 14:45:00|2308.84|2308.84|2310.07|2310.07|2310.65|2310.65|2308.84|2308.84|0
1629989400000|2021-08-26 14:50:00|2310.14|2310.14|2309.33|2309.33|2310.14|2310.14|2308.73|2308.73|0
1629989700000|2021-08-26 14:55:00|2309.3|2309.3|2310.55|2310.55|2310.63|2310.63|2309.09|2309.09|0
1629990000000|2021-08-26 15:00:00|2310.67|2310.67|2309.6|2309.6|2310.69|2310.69|2308.91|2308.91|0
1629990300000|2021-08-26 15:05:00|2309.52|2309.52|2310.41|2310.41|2310.56|2310.56|2309.25|2309.25|0
1629990600000|2021-08-26 15:10:00|2310.54|2310.54|2311.31|2311.31|2311.6|2311.6|2310.54|2310.54|0
1629990900000|2021-08-26 15:15:00|2311.22|2311.22|2312.1|2312.1|2312.13|2312.13|2310.99|2310.99|0
1629991200000|2021-08-26 15:20:00|2312.12|2312.12|2312.35|2312.35|2312.7|2312.7|2312.01|2312.01|0
1629991500000|2021-08-26 15:25:00|2312.26|2312.26|2311.73|2311.73|2312.33|2312.33|2311.5|2311.5|0
1630048500000|2021-08-27 07:15:00|2300.17|2300.17|2294.02|2294.02|2300.17|2300.17|2293.57|2293.57|0
1630048800000|2021-08-27 07:20:00|2294.11|2294.11|2294.12|2294.12|2295.96|2295.96|2294.11|2294.11|0
1630049100000|2021-08-27 07:25:00|2294.01|2294.01|2291.69|2291.69|2294.72|2294.72|2291.69|2291.69|0
1630049400000|2021-08-27 07:30:00|2292.47|2292.47|2294.26|2294.26|2294.97|2294.97|2292.47|2292.47|0
1630049700000|2021-08-27 07:35:00|2294.32|2294.32|2290.99|2290.99|2294.32|2294.32|2290.99|2290.99|0
1630050000000|2021-08-27 07:40:00|2291.22|2291.22|2291.78|2291.78|2291.94|2291.94|2289.54|2289.54|0
1630050300000|2021-08-27 07:45:00|2292.56|2292.56|2291.57|2291.57|2293.8|2293.8|2291.21|2291.21|0
1630050600000|2021-08-27 07:50:00|2291.67|2291.67|2292.5|2292.5|2293.76|2293.76|2291.67|2291.67|0
1630050900000|2021-08-27 07:55:00|2292.42|2292.42|2293.46|2293.46|2293.77|2293.77|2291.6|2291.6|0
1630051200000|2021-08-27 08:00:00|2293.61|2293.61|2292.79|2292.79|2293.95|2293.95|2292.15|2292.15|0
1630051500000|2021-08-27 08:05:00|2292.35|2292.35|2292.19|2292.19|2292.53|2292.53|2291.12|2291.12|0
1630051800000|2021-08-27 08:10:00|2292.22|2292.22|2293.33|2293.33|2294.56|2294.56|2292.22|2292.22|0
1630052100000|2021-08-27 08:15:00|2293.35|2293.35|2293.65|2293.65|2294.25|2294.25|2293.29|2293.29|0
1630052400000|2021-08-27 08:20:00|2292.44|2292.44|2290.44|2290.44|2292.44|2292.44|2289.93|2289.93|0
1630052700000|2021-08-27 08:25:00|2290.78|2290.78|2289.35|2289.35|2291|2291|2288.64|2288.64|0
1630053000000|2021-08-27 08:30:00|2289.18|2289.18|2289.82|2289.82|2290.64|2290.64|2288.9|2288.9|0
1630053300000|2021-08-27 08:35:00|2289.8|2289.8|2288.56|2288.56|2290.36|2290.36|2288.46|2288.46|0
1630053600000|2021-08-27 08:40:00|2288.51|2288.51|2290.53|2290.53|2290.53|2290.53|2288.45|2288.45|0
1630053900000|2021-08-27 08:45:00|2290.09|2290.09|2290.74|2290.74|2290.74|2290.74|2289.37|2289.37|0
1630054200000|2021-08-27 08:50:00|2290.85|2290.85|2288.86|2288.86|2290.85|2290.85|2288.53|2288.53|0
1630054500000|2021-08-27 08:55:00|2288.96|2288.96|2289.63|2289.63|2290.27|2290.27|2288.86|2288.86|0
1630054800000|2021-08-27 09:00:00|2289.7|2289.7|2289.56|2289.56|2290.21|2290.21|2289.22|2289.22|0
1630055100000|2021-08-27 09:05:00|2289.74|2289.74|2288.33|2288.33|2289.83|2289.83|2288.06|2288.06|0
1630055400000|2021-08-27 09:10:00|2288.51|2288.51|2288.35|2288.35|2289.13|2289.13|2288.29|2288.29|0
1630055700000|2021-08-27 09:15:00|2288.29|2288.29|2289.74|2289.74|2290.12|2290.12|2288.14|2288.14|0
1630056000000|2021-08-27 09:20:00|2289.77|2289.77|2289.75|2289.75|2289.95|2289.95|2289.15|2289.15|0
1630056300000|2021-08-27 09:25:00|2289.4|2289.4|2287.69|2287.69|2289.57|2289.57|2287.69|2287.69|0
1630056600000|2021-08-27 09:30:00|2287.75|2287.75|2287.93|2287.93|2288.6|2288.6|2287.75|2287.75|0
1630056900000|2021-08-27 09:35:00|2287.81|2287.81|2287.4|2287.4|2287.95|2287.95|2287.4|2287.4|0
1630057200000|2021-08-27 09:40:00|2287.52|2287.52|2289.62|2289.62|2289.97|2289.97|2287.44|2287.44|0
1630057500000|2021-08-27 09:45:00|2289.54|2289.54|2290.98|2290.98|2291.49|2291.49|2289.46|2289.46|0
1630057800000|2021-08-27 09:50:00|2290.8|2290.8|2291.69|2291.69|2291.69|2291.69|2290.39|2290.39|0
1630058100000|2021-08-27 09:55:00|2291.72|2291.72|2291.36|2291.36|2292.14|2292.14|2290.63|2290.63|0
1630058400000|2021-08-27 10:00:00|2291.44|2291.44|2290.49|2290.49|2291.44|2291.44|2290.12|2290.12|0
1630058700000|2021-08-27 10:05:00|2290.44|2290.44|2290.5|2290.5|2290.57|2290.57|2289.5|2289.5|0
1630059000000|2021-08-27 10:10:00|2290.68|2290.68|2291|2291|2291.21|2291.21|2290.68|2290.68|0
1630059300000|2021-08-27 10:15:00|2291.02|2291.02|2291.64|2291.64|2292.6|2292.6|2291.02|2291.02|0
1630059600000|2021-08-27 10:20:00|2291.73|2291.73|2290.66|2290.66|2291.88|2291.88|2289.87|2289.87|0
1630059900000|2021-08-27 10:25:00|2291.09|2291.09|2291.03|2291.03|2291.48|2291.48|2290.92|2290.92|0
1630060200000|2021-08-27 10:30:00|2291.08|2291.08|2289.97|2289.97|2291.08|2291.08|2289.97|2289.97|0
1630060500000|2021-08-27 10:35:00|2289.94|2289.94|2289.68|2289.68|2290.13|2290.13|2289.24|2289.24|0
1630060800000|2021-08-27 10:40:00|2289.61|2289.61|2290.86|2290.86|2291.02|2291.02|2289.61|2289.61|0
1630061100000|2021-08-27 10:45:00|2290.6|2290.6|2288.12|2288.12|2290.62|2290.62|2288.12|2288.12|0
1630061400000|2021-08-27 10:50:00|2288.14|2288.14|2285.73|2285.73|2288.25|2288.25|2285.29|2285.29|0
1630061700000|2021-08-27 10:55:00|2285.64|2285.64|2286|2286|2286|2286|2284.92|2284.92|0
1630062000000|2021-08-27 11:00:00|2286.34|2286.34|2283.43|2283.43|2286.44|2286.44|2283.3|2283.3|0
1630062300000|2021-08-27 11:05:00|2283.6|2283.6|2280.27|2280.27|2283.78|2283.78|2279.86|2279.86|0
1630062600000|2021-08-27 11:10:00|2278.97|2278.97|2279.13|2279.13|2282.77|2282.77|2278.78|2278.78|0
1630062900000|2021-08-27 11:15:00|2279.08|2279.08|2278.47|2278.47|2280.86|2280.86|2277.23|2277.23|0
1630063200000|2021-08-27 11:20:00|2277.86|2277.86|2279.55|2279.55|2279.55|2279.55|2277.02|2277.02|0
1630063500000|2021-08-27 11:25:00|2279.46|2279.46|2285.53|2285.53|2286.11|2286.11|2279.46|2279.46|0
1630063800000|2021-08-27 11:30:00|2284.14|2284.14|2281.4|2281.4|2284.99|2284.99|2280.97|2280.97|0
1630064100000|2021-08-27 11:35:00|2281.31|2281.31|2277.1|2277.1|2281.31|2281.31|2276.86|2276.86|0
1630064400000|2021-08-27 11:40:00|2276.92|2276.92|2278.1|2278.1|2279.28|2279.28|2276.14|2276.14|0
1630064700000|2021-08-27 11:45:00|2278.19|2278.19|2278.14|2278.14|2279.52|2279.52|2277.96|2277.96|0
1630065000000|2021-08-27 11:50:00|2278.16|2278.16|2278.44|2278.44|2278.74|2278.74|2277.53|2277.53|0
1630065300000|2021-08-27 11:55:00|2278.39|2278.39|2280|2280|2280|2280|2278.39|2278.39|0
1630065600000|2021-08-27 12:00:00|2280.06|2280.06|2279.68|2279.68|2280.11|2280.11|2278.66|2278.66|0
1630065900000|2021-08-27 12:05:00|2279.66|2279.66|2280.36|2280.36|2280.79|2280.79|2279.66|2279.66|0
1630066200000|2021-08-27 12:10:00|2280.26|2280.26|2280.88|2280.88|2281.03|2281.03|2280.17|2280.17|0
1630066500000|2021-08-27 12:15:00|2280.97|2280.97|2280.14|2280.14|2281.34|2281.34|2280.14|2280.14|0
1630066800000|2021-08-27 12:20:00|2280.09|2280.09|2280.89|2280.89|2282.33|2282.33|2280.02|2280.02|0
1630067100000|2021-08-27 12:25:00|2280.9|2280.9|2280.49|2280.49|2281.36|2281.36|2279.99|2279.99|0
1630067400000|2021-08-27 12:30:00|2280.6|2280.6|2283.1|2283.1|2283.61|2283.61|2280.07|2280.07|0
1630067700000|2021-08-27 12:35:00|2283.14|2283.14|2283.95|2283.95|2284.12|2284.12|2282.45|2282.45|0
1630068000000|2021-08-27 12:40:00|2283.89|2283.89|2284.81|2284.81|2284.94|2284.94|2283.89|2283.89|0
1630068300000|2021-08-27 12:45:00|2284.98|2284.98|2285.48|2285.48|2285.48|2285.48|2283.81|2283.81|0
1630068600000|2021-08-27 12:50:00|2285.57|2285.57|2282.19|2282.19|2285.57|2285.57|2281.98|2281.98|0
1630068900000|2021-08-27 12:55:00|2282.08|2282.08|2280.84|2280.84|2282.08|2282.08|2279.76|2279.76|0
1630069200000|2021-08-27 13:00:00|2280.24|2280.24|2279.41|2279.41|2280.84|2280.84|2278.8|2278.8|0
1630069500000|2021-08-27 13:05:00|2278.63|2278.63|2276.52|2276.52|2278.72|2278.72|2276.49|2276.49|0
1630069800000|2021-08-27 13:10:00|2276.48|2276.48|2277.85|2277.85|2278.04|2278.04|2276.15|2276.15|0
1630070100000|2021-08-27 13:15:00|2278.54|2278.54|2277.12|2277.12|2279.72|2279.72|2277.06|2277.06|0
1630070400000|2021-08-27 13:20:00|2277.05|2277.05|2276.4|2276.4|2277.92|2277.92|2276.4|2276.4|0
1630070700000|2021-08-27 13:25:00|2276.54|2276.54|2276.78|2276.78|2277.99|2277.99|2276.54|2276.54|0
1630071000000|2021-08-27 13:30:00|2276.73|2276.73|2274.89|2274.89|2278.06|2278.06|2273.38|2273.38|0
1630071300000|2021-08-27 13:35:00|2274.86|2274.86|2272.53|2272.53|2276.49|2276.49|2272.53|2272.53|0
1630071600000|2021-08-27 13:40:00|2272.54|2272.54|2270.24|2270.24|2273.42|2273.42|2270.16|2270.16|0
1630071900000|2021-08-27 13:45:00|2270.29|2270.29|2268.83|2268.83|2270.46|2270.46|2265.86|2265.86|0
1630072200000|2021-08-27 13:50:00|2268.72|2268.72|2270.9|2270.9|2270.9|2270.9|2267.41|2267.41|0
1630072500000|2021-08-27 13:55:00|2270.88|2270.88|2271.85|2271.85|2272.32|2272.32|2270.47|2270.47|0
1630072800000|2021-08-27 14:00:00|2271.94|2271.94|2272.54|2272.54|2273.31|2273.31|2269.37|2269.37|0
1630073100000|2021-08-27 14:05:00|2272.58|2272.58|2272.18|2272.18|2273.38|2273.38|2270.99|2270.99|0
1630073400000|2021-08-27 14:10:00|2272.2|2272.2|2276|2276|2276.07|2276.07|2272.2|2272.2|0
1630073700000|2021-08-27 14:15:00|2276.06|2276.06|2278.97|2278.97|2279.55|2279.55|2276.06|2276.06|0
1630074000000|2021-08-27 14:20:00|2279.41|2279.41|2281.19|2281.19|2281.4|2281.4|2279.09|2279.09|0
1630074300000|2021-08-27 14:25:00|2281.08|2281.08|2280.26|2280.26|2282.39|2282.39|2279.99|2279.99|0
1630074600000|2021-08-27 14:30:00|2280.3|2280.3|2279.32|2279.32|2281.48|2281.48|2278.77|2278.77|0
1630074900000|2021-08-27 14:35:00|2279.38|2279.38|2278.34|2278.34|2279.38|2279.38|2277.75|2277.75|0
1630075200000|2021-08-27 14:40:00|2278.37|2278.37|2276.77|2276.77|2278.4|2278.4|2275.79|2275.79|0
1630075500000|2021-08-27 14:45:00|2276.86|2276.86|2276.92|2276.92|2277.83|2277.83|2276.5|2276.5|0
1630075800000|2021-08-27 14:50:00|2277|2277|2275.96|2275.96|2277.09|2277.09|2275.48|2275.48|0
1630076100000|2021-08-27 14:55:00|2276.04|2276.04|2275.15|2275.15|2276.4|2276.4|2275.15|2275.15|0
1630076400000|2021-08-27 15:00:00|2275.11|2275.11|2274.39|2274.39|2275.55|2275.55|2273.45|2273.45|0
1630076700000|2021-08-27 15:05:00|2274.33|2274.33|2273.59|2273.59|2274.33|2274.33|2272.64|2272.64|0
1630077000000|2021-08-27 15:10:00|2273.54|2273.54|2273.55|2273.55|2274.64|2274.64|2273.37|2273.37|0
1630077300000|2021-08-27 15:15:00|2273.46|2273.46|2273.79|2273.79|2273.79|2273.79|2272.24|2272.24|0
1630077600000|2021-08-27 15:20:00|2273.68|2273.68|2272.83|2272.83|2274.01|2274.01|2272.79|2272.79|0
1630077900000|2021-08-27 15:25:00|2272.95|2272.95|2272.97|2272.97|2273.12|2273.12|2271.47|2271.47|0
1630394100000|2021-08-31 07:15:00|2287.85|2287.85|2288.84|2288.84|2289.42|2289.42|2286.88|2286.88|0
1630394400000|2021-08-31 07:20:00|2289.18|2289.18|2293.24|2293.24|2293.41|2293.41|2289.11|2289.11|0
1630394700000|2021-08-31 07:25:00|2293.79|2293.79|2293.61|2293.61|2294.39|2294.39|2291.28|2291.28|0
1630395000000|2021-08-31 07:30:00|2293.67|2293.67|2296.33|2296.33|2298.09|2298.09|2293.47|2293.47|0
1630395300000|2021-08-31 07:35:00|2296.69|2296.69|2294.31|2294.31|2297.19|2297.19|2294.31|2294.31|0
1630395600000|2021-08-31 07:40:00|2294.03|2294.03|2293.88|2293.88|2295.23|2295.23|2293.88|2293.88|0
1630395900000|2021-08-31 07:45:00|2294.03|2294.03|2295.9|2295.9|2296.29|2296.29|2294.03|2294.03|0
1630396200000|2021-08-31 07:50:00|2296.01|2296.01|2297.76|2297.76|2297.93|2297.93|2296.01|2296.01|0
1630396500000|2021-08-31 07:55:00|2297.86|2297.86|2295.58|2295.58|2297.86|2297.86|2295.22|2295.22|0
1630396800000|2021-08-31 08:00:00|2295.52|2295.52|2295.57|2295.57|2297.92|2297.92|2295.5|2295.5|0
1630397100000|2021-08-31 08:05:00|2295.83|2295.83|2296.51|2296.51|2296.89|2296.89|2295.8|2295.8|0
1630397400000|2021-08-31 08:10:00|2296.55|2296.55|2296.62|2296.62|2297.32|2297.32|2296.18|2296.18|0
1630397700000|2021-08-31 08:15:00|2296.52|2296.52|2297.46|2297.46|2297.79|2297.79|2295.6|2295.6|0
1630398000000|2021-08-31 08:20:00|2297.52|2297.52|2296.16|2296.16|2297.66|2297.66|2295.8|2295.8|0
1630398300000|2021-08-31 08:25:00|2296.24|2296.24|2297.99|2297.99|2298.12|2298.12|2296.24|2296.24|0
1630398600000|2021-08-31 08:30:00|2297.56|2297.56|2297.35|2297.35|2298.21|2298.21|2297.18|2297.18|0
1630398900000|2021-08-31 08:35:00|2297.44|2297.44|2295.54|2295.54|2297.69|2297.69|2295.54|2295.54|0
1630399200000|2021-08-31 08:40:00|2295.43|2295.43|2294.49|2294.49|2295.85|2295.85|2294.48|2294.48|0
1630399500000|2021-08-31 08:45:00|2294.44|2294.44|2293.72|2293.72|2294.63|2294.63|2293.7|2293.7|0
1630399800000|2021-08-31 08:50:00|2293.81|2293.81|2293.91|2293.91|2294.08|2294.08|2292.98|2292.98|0
1630400100000|2021-08-31 08:55:00|2293.57|2293.57|2292.94|2292.94|2293.79|2293.79|2292.82|2292.82|0
1630400400000|2021-08-31 09:00:00|2293.2|2293.2|2292.64|2292.64|2293.79|2293.79|2292.38|2292.38|0
1630400700000|2021-08-31 09:05:00|2292.81|2292.81|2293.76|2293.76|2294.07|2294.07|2292.46|2292.46|0
1630401000000|2021-08-31 09:10:00|2294.02|2294.02|2293.39|2293.39|2294.33|2294.33|2293.15|2293.15|0
1630401300000|2021-08-31 09:15:00|2293.36|2293.36|2295.38|2295.38|2295.55|2295.55|2293.34|2293.34|0
1630401600000|2021-08-31 09:20:00|2295.65|2295.65|2296.9|2296.9|2297.43|2297.43|2295.47|2295.47|0
1630401900000|2021-08-31 09:25:00|2297.07|2297.07|2297.81|2297.81|2298.21|2298.21|2296.98|2296.98|0
1630402200000|2021-08-31 09:30:00|2297.86|2297.86|2298.26|2298.26|2298.69|2298.69|2297.77|2297.77|0
1630402500000|2021-08-31 09:35:00|2298.43|2298.43|2297|2297|2298.49|2298.49|2297|2297|0
1630402800000|2021-08-31 09:40:00|2296.91|2296.91|2297.1|2297.1|2297.46|2297.46|2296.4|2296.4|0
1630403100000|2021-08-31 09:45:00|2297.05|2297.05|2298.41|2298.41|2298.84|2298.84|2297.04|2297.04|0
1630403400000|2021-08-31 09:50:00|2298.3|2298.3|2297.47|2297.47|2298.3|2298.3|2297.04|2297.04|0
1630403700000|2021-08-31 09:55:00|2297.61|2297.61|2297.31|2297.31|2297.69|2297.69|2296.6|2296.6|0
1630404000000|2021-08-31 10:00:00|2297.43|2297.43|2299.86|2299.86|2299.86|2299.86|2297.08|2297.08|0
1630404300000|2021-08-31 10:05:00|2299.97|2299.97|2302.78|2302.78|2302.78|2302.78|2299.86|2299.86|0
1630404600000|2021-08-31 10:10:00|2302.73|2302.73|2303.93|2303.93|2304.15|2304.15|2301.84|2301.84|0
1630404900000|2021-08-31 10:15:00|2303.88|2303.88|2302.79|2302.79|2304.08|2304.08|2302.45|2302.45|0
1630405200000|2021-08-31 10:20:00|2302.68|2302.68|2301.22|2301.22|2302.68|2302.68|2300.99|2300.99|0
1630405500000|2021-08-31 10:25:00|2301.17|2301.17|2300.59|2300.59|2301.31|2301.31|2299.46|2299.46|0
1630405800000|2021-08-31 10:30:00|2300.7|2300.7|2300.43|2300.43|2301.46|2301.46|2300.26|2300.26|0
1630406100000|2021-08-31 10:35:00|2300.33|2300.33|2299.02|2299.02|2300.47|2300.47|2298.62|2298.62|0
1630406400000|2021-08-31 10:40:00|2299.12|2299.12|2300.29|2300.29|2300.38|2300.38|2298.7|2298.7|0
1630406700000|2021-08-31 10:45:00|2300.32|2300.32|2296.86|2296.86|2300.66|2300.66|2295.19|2295.19|0
1630407000000|2021-08-31 10:50:00|2296.65|2296.65|2291.88|2291.88|2296.65|2296.65|2291.5|2291.5|0
1630407300000|2021-08-31 10:55:00|2291.93|2291.93|2291.72|2291.72|2292.18|2292.18|2290.57|2290.57|0
1630407600000|2021-08-31 11:00:00|2291.81|2291.81|2291.04|2291.04|2292|2292|2290.45|2290.45|0
1630407900000|2021-08-31 11:05:00|2290.99|2290.99|2290.95|2290.95|2290.99|2290.99|2289.64|2289.64|0
1630408200000|2021-08-31 11:10:00|2290.9|2290.9|2291.07|2291.07|2291.07|2291.07|2290.39|2290.39|0
1630408500000|2021-08-31 11:15:00|2291.1|2291.1|2291.32|2291.32|2291.32|2291.32|2290.41|2290.41|0
1630408800000|2021-08-31 11:20:00|2291.34|2291.34|2291.05|2291.05|2291.57|2291.57|2290.58|2290.58|0
1630409100000|2021-08-31 11:25:00|2291.19|2291.19|2292.07|2292.07|2292.19|2292.19|2290.73|2290.73|0
1630409400000|2021-08-31 11:30:00|2292.02|2292.02|2290.81|2290.81|2292.02|2292.02|2290.33|2290.33|0
1630409700000|2021-08-31 11:35:00|2291.16|2291.16|2291.68|2291.68|2292.24|2292.24|2290.9|2290.9|0
1630410000000|2021-08-31 11:40:00|2291.5|2291.5|2290.97|2290.97|2291.67|2291.67|2290.81|2290.81|0
1630410300000|2021-08-31 11:45:00|2290.93|2290.93|2290.47|2290.47|2291.57|2291.57|2290.47|2290.47|0
1630410600000|2021-08-31 11:50:00|2290.42|2290.42|2289.47|2289.47|2290.91|2290.91|2289.47|2289.47|0
1630410900000|2021-08-31 11:55:00|2289.41|2289.41|2290.17|2290.17|2290.3|2290.3|2289.26|2289.26|0
1630411200000|2021-08-31 12:00:00|2290.1|2290.1|2289.41|2289.41|2290.16|2290.16|2288.72|2288.72|0
1630411500000|2021-08-31 12:05:00|2289.15|2289.15|2290.7|2290.7|2290.72|2290.72|2289.15|2289.15|0
1630411800000|2021-08-31 12:10:00|2290.76|2290.76|2289.6|2289.6|2290.95|2290.95|2289.6|2289.6|0
1630412100000|2021-08-31 12:15:00|2289.52|2289.52|2288.12|2288.12|2289.52|2289.52|2287.69|2287.69|0
1630412400000|2021-08-31 12:20:00|2287.91|2287.91|2287.11|2287.11|2287.91|2287.91|2287.06|2287.06|0
1630412700000|2021-08-31 12:25:00|2286.93|2286.93|2285.88|2285.88|2287.34|2287.34|2285.65|2285.65|0
1630413000000|2021-08-31 12:30:00|2285.77|2285.77|2287.36|2287.36|2287.36|2287.36|2285.77|2285.77|0
1630413300000|2021-08-31 12:35:00|2287.19|2287.19|2287.36|2287.36|2287.73|2287.73|2286.8|2286.8|0
1630413600000|2021-08-31 12:40:00|2287.19|2287.19|2287.16|2287.16|2287.38|2287.38|2287|2287|0
1630413900000|2021-08-31 12:45:00|2287.12|2287.12|2288.78|2288.78|2288.83|2288.83|2286.75|2286.75|0
1630414200000|2021-08-31 12:50:00|2288.82|2288.82|2288.22|2288.22|2289.09|2289.09|2288.17|2288.17|0
1630414500000|2021-08-31 12:55:00|2288.39|2288.39|2286.49|2286.49|2288.39|2288.39|2286.49|2286.49|0
1630414800000|2021-08-31 13:00:00|2286.37|2286.37|2286.01|2286.01|2286.37|2286.37|2284.99|2284.99|0
1630415100000|2021-08-31 13:05:00|2285.96|2285.96|2286.92|2286.92|2287.31|2287.31|2285.81|2285.81|0
1630415400000|2021-08-31 13:10:00|2286.86|2286.86|2287.67|2287.67|2287.88|2287.88|2286.26|2286.26|0
1630415700000|2021-08-31 13:15:00|2287.62|2287.62|2288.13|2288.13|2288.13|2288.13|2287.18|2287.18|0
1630416000000|2021-08-31 13:20:00|2288.08|2288.08|2288.65|2288.65|2288.66|2288.66|2287.82|2287.82|0
1630416300000|2021-08-31 13:25:00|2288.56|2288.56|2287.94|2287.94|2289.37|2289.37|2287.46|2287.46|0
1630416600000|2021-08-31 13:30:00|2288.08|2288.08|2287.4|2287.4|2288.29|2288.29|2286.16|2286.16|0
1630416900000|2021-08-31 13:35:00|2287.38|2287.38|2289.05|2289.05|2289.05|2289.05|2286.1|2286.1|0
1630417200000|2021-08-31 13:40:00|2289.08|2289.08|2289.69|2289.69|2290.66|2290.66|2288.39|2288.39|0
1630417500000|2021-08-31 13:45:00|2289.59|2289.59|2288.43|2288.43|2289.59|2289.59|2287.93|2287.93|0
1630417800000|2021-08-31 13:50:00|2287.74|2287.74|2284.59|2284.59|2288.3|2288.3|2284.59|2284.59|0
1630418100000|2021-08-31 13:55:00|2284.65|2284.65|2283.43|2283.43|2284.78|2284.78|2283.43|2283.43|0
1630418400000|2021-08-31 14:00:00|2283.32|2283.32|2284.83|2284.83|2284.85|2284.85|2282.56|2282.56|0
1630418700000|2021-08-31 14:05:00|2284.71|2284.71|2284.55|2284.55|2285.11|2285.11|2283.77|2283.77|0
1630419000000|2021-08-31 14:10:00|2284.57|2284.57|2284.23|2284.23|2285.03|2285.03|2283.7|2283.7|0
1630419300000|2021-08-31 14:15:00|2284.18|2284.18|2283.19|2283.19|2284.48|2284.48|2281.98|2281.98|0
1630419600000|2021-08-31 14:20:00|2283.21|2283.21|2285.62|2285.62|2285.67|2285.67|2283.21|2283.21|0
1630419900000|2021-08-31 14:25:00|2285.69|2285.69|2286.05|2286.05|2286.65|2286.65|2285.1|2285.1|0
1630420200000|2021-08-31 14:30:00|2286.01|2286.01|2285.75|2285.75|2286.01|2286.01|2284.68|2284.68|0
1630420500000|2021-08-31 14:35:00|2285.84|2285.84|2285.36|2285.36|2286.89|2286.89|2285.16|2285.16|0
1630420800000|2021-08-31 14:40:00|2285.39|2285.39|2285.04|2285.04|2285.75|2285.75|2284.85|2284.85|0
1630421100000|2021-08-31 14:45:00|2285.03|2285.03|2284.75|2284.75|2285.99|2285.99|2284.75|2284.75|0
1630421400000|2021-08-31 14:50:00|2284.69|2284.69|2283.37|2283.37|2284.89|2284.89|2283.25|2283.25|0
1630421700000|2021-08-31 14:55:00|2283.46|2283.46|2285.32|2285.32|2285.32|2285.32|2283.46|2283.46|0
1630422000000|2021-08-31 15:00:00|2285.38|2285.38|2287.53|2287.53|2287.53|2287.53|2285.38|2285.38|0
1630422300000|2021-08-31 15:05:00|2287.48|2287.48|2289.32|2289.32|2290.02|2290.02|2287.44|2287.44|0
1630422600000|2021-08-31 15:10:00|2289.2|2289.2|2287.34|2287.34|2289.34|2289.34|2287.34|2287.34|0
1630422900000|2021-08-31 15:15:00|2287.51|2287.51|2290.68|2290.68|2290.79|2290.79|2287.51|2287.51|0
1630423200000|2021-08-31 15:20:00|2290.66|2290.66|2290.77|2290.77|2291.38|2291.38|2290.14|2290.14|0
1630423500000|2021-08-31 15:25:00|2290.88|2290.88|2290.95|2290.95|2291.86|2291.86|2290.34|2290.34|0
1630480500000|2021-09-01 07:15:00|2307.97|2307.97|2307.08|2307.08|2308.52|2308.52|2305.78|2305.78|0
1630480800000|2021-09-01 07:20:00|2307.25|2307.25|2307.38|2307.38|2309.01|2309.01|2306.53|2306.53|0
1630481100000|2021-09-01 07:25:00|2307.27|2307.27|2307.05|2307.05|2307.8|2307.8|2304.9|2304.9|0
1630481400000|2021-09-01 07:30:00|2307.17|2307.17|2307.08|2307.08|2307.86|2307.86|2306.91|2306.91|0
1630481700000|2021-09-01 07:35:00|2307.09|2307.09|2307.87|2307.87|2308.17|2308.17|2306.8|2306.8|0
1630482000000|2021-09-01 07:40:00|2307.94|2307.94|2306.97|2306.97|2308|2308|2306.27|2306.27|0
1630482300000|2021-09-01 07:45:00|2307.14|2307.14|2309.31|2309.31|2309.51|2309.51|2307.14|2307.14|0
1630482600000|2021-09-01 07:50:00|2309.35|2309.35|2310.05|2310.05|2310.51|2310.51|2308.94|2308.94|0
1630482900000|2021-09-01 07:55:00|2309.95|2309.95|2309.24|2309.24|2310.06|2310.06|2308.96|2308.96|0
1630483200000|2021-09-01 08:00:00|2309.22|2309.22|2312.05|2312.05|2313.06|2313.06|2309.1|2309.1|0
1630483500000|2021-09-01 08:05:00|2312|2312|2311.99|2311.99|2313.31|2313.31|2311.59|2311.59|0
1630483800000|2021-09-01 08:10:00|2311.9|2311.9|2311.64|2311.64|2312.6|2312.6|2311.64|2311.64|0
1630484100000|2021-09-01 08:15:00|2311.73|2311.73|2315.27|2315.27|2315.27|2315.27|2311.27|2311.27|0
1630484400000|2021-09-01 08:20:00|2315.19|2315.19|2316.85|2316.85|2316.85|2316.85|2314.62|2314.62|0
1630484700000|2021-09-01 08:25:00|2316.83|2316.83|2317.11|2317.11|2317.11|2317.11|2315.85|2315.85|0
1630485000000|2021-09-01 08:30:00|2317.19|2317.19|2315.66|2315.66|2317.34|2317.34|2315.44|2315.44|0
1630485300000|2021-09-01 08:35:00|2315.62|2315.62|2314.08|2314.08|2315.62|2315.62|2313.52|2313.52|0
1630485600000|2021-09-01 08:40:00|2314.17|2314.17|2317.53|2317.53|2317.53|2317.53|2314.17|2314.17|0
1630485900000|2021-09-01 08:45:00|2317.7|2317.7|2318.71|2318.71|2318.97|2318.97|2317.11|2317.11|0
1630486200000|2021-09-01 08:50:00|2318.65|2318.65|2316.58|2316.58|2318.65|2318.65|2316.48|2316.48|0
1630486500000|2021-09-01 08:55:00|2316.93|2316.93|2316.85|2316.85|2316.96|2316.96|2316.26|2316.26|0
1630486800000|2021-09-01 09:00:00|2316.8|2316.8|2317.74|2317.74|2318.03|2318.03|2316.8|2316.8|0
1630487100000|2021-09-01 09:05:00|2317.78|2317.78|2319.1|2319.1|2319.1|2319.1|2317.78|2317.78|0
1630487400000|2021-09-01 09:10:00|2319.2|2319.2|2319.87|2319.87|2320.2|2320.2|2319.2|2319.2|0
1630487700000|2021-09-01 09:15:00|2320.06|2320.06|2318.12|2318.12|2320.2|2320.2|2318.06|2318.06|0
1630488000000|2021-09-01 09:20:00|2317.91|2317.91|2316.28|2316.28|2317.91|2317.91|2316.28|2316.28|0
1630488300000|2021-09-01 09:25:00|2316.27|2316.27|2317.05|2317.05|2317.15|2317.15|2316.13|2316.13|0
1630488600000|2021-09-01 09:30:00|2316.97|2316.97|2318.71|2318.71|2318.97|2318.97|2316.58|2316.58|0
1630488900000|2021-09-01 09:35:00|2318.63|2318.63|2319.41|2319.41|2319.41|2319.41|2318.04|2318.04|0
1630489200000|2021-09-01 09:40:00|2319.44|2319.44|2319.95|2319.95|2319.95|2319.95|2318.53|2318.53|0
1630489500000|2021-09-01 09:45:00|2320.05|2320.05|2322.31|2322.31|2322.42|2322.42|2319.56|2319.56|0
1630489800000|2021-09-01 09:50:00|2322.57|2322.57|2323.21|2323.21|2323.47|2323.47|2322.2|2322.2|0
1630490100000|2021-09-01 09:55:00|2323.19|2323.19|2323.63|2323.63|2323.92|2323.92|2322.87|2322.87|0
1630490400000|2021-09-01 10:00:00|2323.61|2323.61|2324.2|2324.2|2324.2|2324.2|2322.96|2322.96|0
1630490700000|2021-09-01 10:05:00|2324.12|2324.12|2325.47|2325.47|2325.68|2325.68|2324.12|2324.12|0
1630491000000|2021-09-01 10:10:00|2325.56|2325.56|2326.12|2326.12|2326.32|2326.32|2325.16|2325.16|0
1630491300000|2021-09-01 10:15:00|2326.03|2326.03|2326.13|2326.13|2326.72|2326.72|2325.74|2325.74|0
1630491600000|2021-09-01 10:20:00|2326.04|2326.04|2326.42|2326.42|2326.5|2326.5|2325.73|2325.73|0
1630491900000|2021-09-01 10:25:00|2326.38|2326.38|2324.52|2324.52|2326.38|2326.38|2324.36|2324.36|0
1630492200000|2021-09-01 10:30:00|2323.75|2323.75|2323.62|2323.62|2323.88|2323.88|2322.99|2322.99|0
1630492500000|2021-09-01 10:35:00|2323.57|2323.57|2323.36|2323.36|2323.97|2323.97|2322.99|2322.99|0
1630492800000|2021-09-01 10:40:00|2323.29|2323.29|2323.91|2323.91|2324.3|2324.3|2322.95|2322.95|0
1630493100000|2021-09-01 10:45:00|2323.94|2323.94|2324.3|2324.3|2324.36|2324.36|2323.28|2323.28|0
1630493400000|2021-09-01 10:50:00|2324.62|2324.62|2324.84|2324.84|2325.01|2325.01|2324.36|2324.36|0
1630493700000|2021-09-01 10:55:00|2324.87|2324.87|2326.75|2326.75|2326.75|2326.75|2323.89|2323.89|0
1630494000000|2021-09-01 11:00:00|2326.85|2326.85|2326.34|2326.34|2327.39|2327.39|2326.34|2326.34|0
1630494300000|2021-09-01 11:05:00|2326.24|2326.24|2325.57|2325.57|2326.24|2326.24|2325.31|2325.31|0
1630494600000|2021-09-01 11:10:00|2325.52|2325.52|2325.92|2325.92|2325.94|2325.94|2324.94|2324.94|0
1630494900000|2021-09-01 11:15:00|2325.91|2325.91|2327.01|2327.01|2327.01|2327.01|2325.76|2325.76|0
1630495200000|2021-09-01 11:20:00|2327.07|2327.07|2328.62|2328.62|2328.67|2328.67|2327.07|2327.07|0
1630495500000|2021-09-01 11:25:00|2328.66|2328.66|2328.58|2328.58|2329.04|2329.04|2328.37|2328.37|0
1630495800000|2021-09-01 11:30:00|2328.32|2328.32|2326.94|2326.94|2328.32|2328.32|2326.94|2326.94|0
1630496100000|2021-09-01 11:35:00|2327.11|2327.11|2325.45|2325.45|2327.11|2327.11|2325.45|2325.45|0
1630496400000|2021-09-01 11:40:00|2325.27|2325.27|2326.31|2326.31|2326.55|2326.55|2325.17|2325.17|0
1630496700000|2021-09-01 11:45:00|2326.33|2326.33|2328.54|2328.54|2328.54|2328.54|2326.05|2326.05|0
1630497000000|2021-09-01 11:50:00|2328.89|2328.89|2331.33|2331.33|2332.64|2332.64|2328.87|2328.87|0
1630497300000|2021-09-01 11:55:00|2331.24|2331.24|2332.01|2332.01|2332.73|2332.73|2330.74|2330.74|0
1630497600000|2021-09-01 12:00:00|2331.87|2331.87|2331|2331|2332.11|2332.11|2330.73|2330.73|0
1630497900000|2021-09-01 12:05:00|2330.95|2330.95|2331.17|2331.17|2331.23|2331.23|2330.19|2330.19|0
1630498200000|2021-09-01 12:10:00|2331.21|2331.21|2331.11|2331.11|2331.47|2331.47|2330.51|2330.51|0
1630498500000|2021-09-01 12:15:00|2331.21|2331.21|2329.89|2329.89|2331.29|2331.29|2328.96|2328.96|0
1630498800000|2021-09-01 12:20:00|2331.37|2331.37|2330.01|2330.01|2331.46|2331.46|2329.98|2329.98|0
1630499100000|2021-09-01 12:25:00|2331.05|2331.05|2331.6|2331.6|2331.99|2331.99|2331.05|2331.05|0
1630499400000|2021-09-01 12:30:00|2331.53|2331.53|2330.72|2330.72|2331.53|2331.53|2329.65|2329.65|0
1630499700000|2021-09-01 12:35:00|2330.81|2330.81|2331.68|2331.68|2331.97|2331.97|2330.29|2330.29|0
1630500000000|2021-09-01 12:40:00|2331.67|2331.67|2332.72|2332.72|2332.72|2332.72|2330.47|2330.47|0
1630500300000|2021-09-01 12:45:00|2332.8|2332.8|2331.26|2331.26|2332.93|2332.93|2331|2331|0
1630500600000|2021-09-01 12:50:00|2331.09|2331.09|2331.02|2331.02|2332.17|2332.17|2330.74|2330.74|0
1630500900000|2021-09-01 12:55:00|2331.08|2331.08|2331.09|2331.09|2331.92|2331.92|2330.87|2330.87|0
1630501200000|2021-09-01 13:00:00|2330.99|2330.99|2329.9|2329.9|2331.02|2331.02|2329.9|2329.9|0
1630501500000|2021-09-01 13:05:00|2329.82|2329.82|2329.49|2329.49|2329.82|2329.82|2328.34|2328.34|0
1630501800000|2021-09-01 13:10:00|2329.51|2329.51|2332.22|2332.22|2332.51|2332.51|2329.35|2329.35|0
1630502100000|2021-09-01 13:15:00|2332.23|2332.23|2330.41|2330.41|2333.24|2333.24|2330.29|2330.29|0
1630502400000|2021-09-01 13:20:00|2330.15|2330.15|2331.16|2331.16|2331.16|2331.16|2329.3|2329.3|0
1630502700000|2021-09-01 13:25:00|2331.19|2331.19|2332.25|2332.25|2332.27|2332.27|2329.96|2329.96|0
1630503000000|2021-09-01 13:30:00|2331.99|2331.99|2342.08|2342.08|2344.09|2344.09|2331.09|2331.09|0
1630503300000|2021-09-01 13:35:00|2341.82|2341.82|2347.3|2347.3|2347.59|2347.59|2341.2|2341.2|0
1630503600000|2021-09-01 13:40:00|2347.19|2347.19|2351.02|2351.02|2352.06|2352.06|2347.1|2347.1|0
1630503900000|2021-09-01 13:45:00|2351.06|2351.06|2354.56|2354.56|2354.65|2354.65|2350.73|2350.73|0
1630504200000|2021-09-01 13:50:00|2353.86|2353.86|2354.06|2354.06|2355.86|2355.86|2353.04|2353.04|0
1630504500000|2021-09-01 13:55:00|2354|2354|2351.36|2351.36|2354|2354|2349.04|2349.04|0
1630504800000|2021-09-01 14:00:00|2351.38|2351.38|2349.64|2349.64|2351.81|2351.81|2349.23|2349.23|0
1630505100000|2021-09-01 14:05:00|2349.7|2349.7|2349.35|2349.35|2350.87|2350.87|2348.91|2348.91|0
1630505400000|2021-09-01 14:10:00|2349.4|2349.4|2351.44|2351.44|2352.56|2352.56|2349.4|2349.4|0
1630505700000|2021-09-01 14:15:00|2351.26|2351.26|2351.49|2351.49|2351.49|2351.49|2349.18|2349.18|0
1630506000000|2021-09-01 14:20:00|2351.31|2351.31|2349.67|2349.67|2351.67|2351.67|2349.61|2349.61|0
1630506300000|2021-09-01 14:25:00|2349.74|2349.74|2349.23|2349.23|2350.04|2350.04|2348.35|2348.35|0
1630506600000|2021-09-01 14:30:00|2349.25|2349.25|2349.23|2349.23|2349.89|2349.89|2348.21|2348.21|0
1630506900000|2021-09-01 14:35:00|2349.49|2349.49|2348|2348|2349.66|2349.66|2345.98|2345.98|0
1630507200000|2021-09-01 14:40:00|2347.87|2347.87|2345.3|2345.3|2347.87|2347.87|2345.03|2345.03|0
1630507500000|2021-09-01 14:45:00|2345.48|2345.48|2345.43|2345.43|2346.64|2346.64|2344.3|2344.3|0
1630507800000|2021-09-01 14:50:00|2345.35|2345.35|2345.39|2345.39|2346.81|2346.81|2344.26|2344.26|0
1630508100000|2021-09-01 14:55:00|2345.33|2345.33|2345.7|2345.7|2345.75|2345.75|2344.83|2344.83|0
1630508400000|2021-09-01 15:00:00|2345.75|2345.75|2347.13|2347.13|2347.62|2347.62|2345.37|2345.37|0
1630508700000|2021-09-01 15:05:00|2347.09|2347.09|2345.86|2345.86|2347.14|2347.14|2345.27|2345.27|0
1630509000000|2021-09-01 15:10:00|2345.9|2345.9|2345.46|2345.46|2346.48|2346.48|2345.18|2345.18|0
1630509300000|2021-09-01 15:15:00|2345.41|2345.41|2346.33|2346.33|2346.54|2346.54|2345.31|2345.31|0
1630509600000|2021-09-01 15:20:00|2346.38|2346.38|2346.99|2346.99|2347.62|2347.62|2346.17|2346.17|0
1630509900000|2021-09-01 15:25:00|2346.9|2346.9|2347.85|2347.85|2348.67|2348.67|2345.41|2345.41|0
1630566900000|2021-09-02 07:15:00|2342.69|2342.69|2343.89|2343.89|2347.2|2347.2|2342.69|2342.69|0
1630567200000|2021-09-02 07:20:00|2343.66|2343.66|2346.01|2346.01|2346.19|2346.19|2342.19|2342.19|0
1630567500000|2021-09-02 07:25:00|2345.58|2345.58|2345.54|2345.54|2345.83|2345.83|2344.37|2344.37|0
1630567800000|2021-09-02 07:30:00|2345.66|2345.66|2348.9|2348.9|2349.71|2349.71|2345.66|2345.66|0
1630568100000|2021-09-02 07:35:00|2349.08|2349.08|2346.82|2346.82|2349.08|2349.08|2346.67|2346.67|0
1630568400000|2021-09-02 07:40:00|2346.71|2346.71|2347.41|2347.41|2348.2|2348.2|2346.03|2346.03|0
1630568700000|2021-09-02 07:45:00|2347.31|2347.31|2349.6|2349.6|2350.12|2350.12|2346.53|2346.53|0
1630569000000|2021-09-02 07:50:00|2349.67|2349.67|2348.48|2348.48|2350|2350|2348.48|2348.48|0
1630569300000|2021-09-02 07:55:00|2348.44|2348.44|2350.41|2350.41|2351.1|2351.1|2348.12|2348.12|0
1630569600000|2021-09-02 08:00:00|2350.61|2350.61|2353.22|2353.22|2353.58|2353.58|2350.61|2350.61|0
1630569900000|2021-09-02 08:05:00|2353.02|2353.02|2353.41|2353.41|2355.35|2355.35|2352.6|2352.6|0
1630570200000|2021-09-02 08:10:00|2353.45|2353.45|2354.69|2354.69|2354.79|2354.79|2352.9|2352.9|0
1630570500000|2021-09-02 08:15:00|2354.74|2354.74|2355.77|2355.77|2356.68|2356.68|2354.56|2354.56|0
1630570800000|2021-09-02 08:20:00|2355.68|2355.68|2353.94|2353.94|2355.71|2355.71|2353.94|2353.94|0
1630571100000|2021-09-02 08:25:00|2354.2|2354.2|2355.89|2355.89|2356.23|2356.23|2354.15|2354.15|0
1630571400000|2021-09-02 08:30:00|2356.12|2356.12|2358.3|2358.3|2358.63|2358.63|2355.77|2355.77|0
1630571700000|2021-09-02 08:35:00|2358.35|2358.35|2356.01|2356.01|2358.52|2358.52|2355.61|2355.61|0
1630572000000|2021-09-02 08:40:00|2355.96|2355.96|2353.01|2353.01|2355.96|2355.96|2352.94|2352.94|0
1630572300000|2021-09-02 08:45:00|2352.99|2352.99|2351.9|2351.9|2352.99|2352.99|2350.69|2350.69|0
1630572600000|2021-09-02 08:50:00|2351.94|2351.94|2354.08|2354.08|2354.39|2354.39|2351.85|2351.85|0
1630572900000|2021-09-02 08:55:00|2354|2354|2357.9|2357.9|2357.9|2357.9|2353.82|2353.82|0
1630573200000|2021-09-02 09:00:00|2357.81|2357.81|2358.77|2358.77|2358.77|2358.77|2356.89|2356.89|0
1630573500000|2021-09-02 09:05:00|2358.87|2358.87|2358.01|2358.01|2358.87|2358.87|2357.07|2357.07|0
1630573800000|2021-09-02 09:10:00|2358.1|2358.1|2356.33|2356.33|2358.14|2358.14|2356.33|2356.33|0
1630574100000|2021-09-02 09:15:00|2356.59|2356.59|2356.57|2356.57|2357.73|2357.73|2356.36|2356.36|0
1630574400000|2021-09-02 09:20:00|2356.62|2356.62|2354.15|2354.15|2357|2357|2354.15|2354.15|0
1630574700000|2021-09-02 09:25:00|2353.72|2353.72|2354.6|2354.6|2354.82|2354.82|2353.06|2353.06|0
1630575000000|2021-09-02 09:30:00|2354.62|2354.62|2355.76|2355.76|2356.16|2356.16|2354.18|2354.18|0
1630575300000|2021-09-02 09:35:00|2355.93|2355.93|2356.59|2356.59|2356.59|2356.59|2355.27|2355.27|0
1630575600000|2021-09-02 09:40:00|2356.64|2356.64|2354.37|2354.37|2356.64|2356.64|2354.12|2354.12|0
1630575900000|2021-09-02 09:45:00|2354.66|2354.66|2357.18|2357.18|2357.58|2357.58|2354.63|2354.63|0
1630576200000|2021-09-02 09:50:00|2357.36|2357.36|2357.47|2357.47|2357.59|2357.59|2356.83|2356.83|0
1630576500000|2021-09-02 09:55:00|2357.39|2357.39|2355.99|2355.99|2357.39|2357.39|2355.67|2355.67|0
1630576800000|2021-09-02 10:00:00|2355.94|2355.94|2356.12|2356.12|2356.55|2356.55|2355.85|2355.85|0
1630577100000|2021-09-02 10:05:00|2356.18|2356.18|2356.88|2356.88|2357.79|2357.79|2355.97|2355.97|0
1630577400000|2021-09-02 10:10:00|2356.78|2356.78|2355.04|2355.04|2357.24|2357.24|2355.04|2355.04|0
1630577700000|2021-09-02 10:15:00|2354.78|2354.78|2354.82|2354.82|2355.17|2355.17|2354.46|2354.46|0
1630578000000|2021-09-02 10:20:00|2354.78|2354.78|2355.21|2355.21|2355.55|2355.55|2354.59|2354.59|0
1630578300000|2021-09-02 10:25:00|2355.22|2355.22|2354.87|2354.87|2355.25|2355.25|2354.17|2354.17|0
1630578600000|2021-09-02 10:30:00|2354.95|2354.95|2356.7|2356.7|2356.7|2356.7|2354.38|2354.38|0
1630578900000|2021-09-02 10:35:00|2356.79|2356.79|2356.74|2356.74|2357.25|2357.25|2356.1|2356.1|0
1630579200000|2021-09-02 10:40:00|2356.8|2356.8|2354.51|2354.51|2356.8|2356.8|2354.51|2354.51|0
1630579500000|2021-09-02 10:45:00|2354.56|2354.56|2352.5|2352.5|2354.65|2354.65|2352.46|2352.46|0
1630579800000|2021-09-02 10:50:00|2352.55|2352.55|2349.96|2349.96|2352.55|2352.55|2349.96|2349.96|0
1630580100000|2021-09-02 10:55:00|2350.13|2350.13|2350.23|2350.23|2351.15|2351.15|2350.13|2350.13|0
1630580400000|2021-09-02 11:00:00|2350.21|2350.21|2349.79|2349.79|2350.21|2350.21|2349.14|2349.14|0
1630580700000|2021-09-02 11:05:00|2349.7|2349.7|2350.07|2350.07|2350.36|2350.36|2349.64|2349.64|0
1630581000000|2021-09-02 11:10:00|2350.02|2350.02|2349.87|2349.87|2350.18|2350.18|2349.14|2349.14|0
1630581300000|2021-09-02 11:15:00|2350.05|2350.05|2350.24|2350.24|2350.99|2350.99|2350.05|2350.05|0
1630581600000|2021-09-02 11:20:00|2350.15|2350.15|2350.39|2350.39|2350.53|2350.53|2349.95|2349.95|0
1630581900000|2021-09-02 11:25:00|2350.36|2350.36|2352.15|2352.15|2352.18|2352.18|2350.36|2350.36|0
1630582200000|2021-09-02 11:30:00|2352.2|2352.2|2353.75|2353.75|2353.8|2353.8|2351.89|2351.89|0
1630582500000|2021-09-02 11:35:00|2353.68|2353.68|2352.17|2352.17|2354.35|2354.35|2351.86|2351.86|0
1630582800000|2021-09-02 11:40:00|2352.22|2352.22|2352.85|2352.85|2352.85|2352.85|2352|2352|0
1630583100000|2021-09-02 11:45:00|2352.86|2352.86|2352.06|2352.06|2352.93|2352.93|2352.01|2352.01|0
1630583400000|2021-09-02 11:50:00|2352.11|2352.11|2353.08|2353.08|2354|2354|2351.79|2351.79|0
1630583700000|2021-09-02 11:55:00|2353.01|2353.01|2352.77|2352.77|2353.06|2353.06|2352.14|2352.14|0
1630584000000|2021-09-02 12:00:00|2352.66|2352.66|2352.77|2352.77|2353.24|2353.24|2352.39|2352.39|0
1630584300000|2021-09-02 12:05:00|2352.67|2352.67|2352.13|2352.13|2353|2353|2352.02|2352.02|0
1630584600000|2021-09-02 12:10:00|2351.78|2351.78|2350.87|2350.87|2351.78|2351.78|2350.87|2350.87|0
1630584900000|2021-09-02 12:15:00|2350.92|2350.92|2350.5|2350.5|2351.51|2351.51|2350.41|2350.41|0
1630585200000|2021-09-02 12:20:00|2350.29|2350.29|2349.91|2349.91|2350.57|2350.57|2349.77|2349.77|0
1630585500000|2021-09-02 12:25:00|2350.01|2350.01|2349.33|2349.33|2350.03|2350.03|2349.03|2349.03|0
1630585800000|2021-09-02 12:30:00|2349.32|2349.32|2349.59|2349.59|2349.89|2349.89|2349.19|2349.19|0
1630586100000|2021-09-02 12:35:00|2349.49|2349.49|2349.22|2349.22|2349.5|2349.5|2348.84|2348.84|0
1630586400000|2021-09-02 12:40:00|2348.96|2348.96|2349.65|2349.65|2349.65|2349.65|2348.08|2348.08|0
1630586700000|2021-09-02 12:45:00|2349.82|2349.82|2350.4|2350.4|2350.82|2350.82|2349.16|2349.16|0
1630587000000|2021-09-02 12:50:00|2350.46|2350.46|2349.62|2349.62|2350.75|2350.75|2349.44|2349.44|0
1630587300000|2021-09-02 12:55:00|2349.53|2349.53|2350.92|2350.92|2350.96|2350.96|2349.24|2349.24|0
1630587600000|2021-09-02 13:00:00|2351.27|2351.27|2351.69|2351.69|2352.94|2352.94|2350.8|2350.8|0
1630587900000|2021-09-02 13:05:00|2351.62|2351.62|2351.36|2351.36|2351.95|2351.95|2350.69|2350.69|0
1630588200000|2021-09-02 13:10:00|2351.53|2351.53|2351.55|2351.55|2352.57|2352.57|2351.43|2351.43|0
1630588500000|2021-09-02 13:15:00|2351.62|2351.62|2351.78|2351.78|2352.08|2352.08|2351.53|2351.53|0
1630588800000|2021-09-02 13:20:00|2351.69|2351.69|2352.05|2352.05|2352.78|2352.78|2351.64|2351.64|0
1630589100000|2021-09-02 13:25:00|2351.79|2351.79|2348.85|2348.85|2351.79|2351.79|2348.85|2348.85|0
1630589400000|2021-09-02 13:30:00|2348.71|2348.71|2343.27|2343.27|2348.71|2348.71|2342.26|2342.26|0
1630589700000|2021-09-02 13:35:00|2343.36|2343.36|2343.95|2343.95|2344.38|2344.38|2342.79|2342.79|0
1630590000000|2021-09-02 13:40:00|2344|2344|2342.17|2342.17|2344.36|2344.36|2342.17|2342.17|0
1630590300000|2021-09-02 13:45:00|2342.14|2342.14|2344.28|2344.28|2344.75|2344.75|2341.8|2341.8|0
1630590600000|2021-09-02 13:50:00|2344.33|2344.33|2342.36|2342.36|2344.89|2344.89|2342.36|2342.36|0
1630590900000|2021-09-02 13:55:00|2342.24|2342.24|2341.01|2341.01|2342.24|2342.24|2340.68|2340.68|0
1630591200000|2021-09-02 14:00:00|2341.19|2341.19|2338.43|2338.43|2341.24|2341.24|2338.37|2338.37|0
1630591500000|2021-09-02 14:05:00|2338.33|2338.33|2337.76|2337.76|2338.88|2338.88|2337.76|2337.76|0
1630591800000|2021-09-02 14:10:00|2337.93|2337.93|2339.4|2339.4|2339.8|2339.8|2337.66|2337.66|0
1630592100000|2021-09-02 14:15:00|2339.32|2339.32|2339.33|2339.33|2340.31|2340.31|2339.05|2339.05|0
1630592400000|2021-09-02 14:20:00|2339.41|2339.41|2337.9|2337.9|2339.42|2339.42|2337.63|2337.63|0
1630592700000|2021-09-02 14:25:00|2337.93|2337.93|2340.65|2340.65|2340.92|2340.92|2337.93|2337.93|0
1630593000000|2021-09-02 14:30:00|2340.6|2340.6|2339.52|2339.52|2340.6|2340.6|2339.39|2339.39|0
1630593300000|2021-09-02 14:35:00|2339.58|2339.58|2336.11|2336.11|2339.58|2339.58|2335.88|2335.88|0
1630593600000|2021-09-02 14:40:00|2336.14|2336.14|2335.43|2335.43|2336.63|2336.63|2335.37|2335.37|0
1630593900000|2021-09-02 14:45:00|2335.34|2335.34|2337|2337|2337|2337|2335.34|2335.34|0
1630594200000|2021-09-02 14:50:00|2337.05|2337.05|2336.86|2336.86|2337.05|2337.05|2335.72|2335.72|0
1630594500000|2021-09-02 14:55:00|2336.88|2336.88|2333.96|2333.96|2336.88|2336.88|2333.94|2333.94|0
1630594800000|2021-09-02 15:00:00|2333.36|2333.36|2333.55|2333.55|2333.88|2333.88|2332.84|2332.84|0
1630595100000|2021-09-02 15:05:00|2333.58|2333.58|2335.32|2335.32|2335.32|2335.32|2333.58|2333.58|0
1630595400000|2021-09-02 15:10:00|2335.35|2335.35|2335.23|2335.23|2336.25|2336.25|2334.72|2334.72|0
1630595700000|2021-09-02 15:15:00|2335.4|2335.4|2336.83|2336.83|2336.92|2336.92|2334.87|2334.87|0
1630596000000|2021-09-02 15:20:00|2337.01|2337.01|2337.33|2337.33|2337.56|2337.56|2336.37|2336.37|0
1630596300000|2021-09-02 15:25:00|2337.59|2337.59|2339.99|2339.99|2340.01|2340.01|2337.33|2337.33|0
1630653300000|2021-09-03 07:15:00|2335.44|2335.44|2337.4|2337.4|2337.66|2337.66|2335.29|2335.29|0
1630653600000|2021-09-03 07:20:00|2337.45|2337.45|2337.53|2337.53|2338.8|2338.8|2337.18|2337.18|0
1630653900000|2021-09-03 07:25:00|2337.77|2337.77|2336.87|2336.87|2338.25|2338.25|2336.78|2336.78|0
1630654200000|2021-09-03 07:30:00|2336.92|2336.92|2335.73|2335.73|2337.33|2337.33|2333.97|2333.97|0
1630654500000|2021-09-03 07:35:00|2335.84|2335.84|2337.71|2337.71|2338.22|2338.22|2335.46|2335.46|0
1630654800000|2021-09-03 07:40:00|2337.87|2337.87|2337.64|2337.64|2338.04|2338.04|2337.29|2337.29|0
1630655100000|2021-09-03 07:45:00|2337.72|2337.72|2339.34|2339.34|2340.15|2340.15|2337.72|2337.72|0
1630655400000|2021-09-03 07:50:00|2339.32|2339.32|2335.78|2335.78|2339.58|2339.58|2335.62|2335.62|0
1630655700000|2021-09-03 07:55:00|2335.74|2335.74|2332.9|2332.9|2335.74|2335.74|2332.74|2332.74|0
1630656000000|2021-09-03 08:00:00|2333.17|2333.17|2332.96|2332.96|2333.63|2333.63|2332.94|2332.94|0
1630656300000|2021-09-03 08:05:00|2332.78|2332.78|2332.53|2332.53|2332.87|2332.87|2330.68|2330.68|0
1630656600000|2021-09-03 08:10:00|2332.44|2332.44|2332.07|2332.07|2332.62|2332.62|2331.89|2331.89|0
1630656900000|2021-09-03 08:15:00|2332.1|2332.1|2332.1|2332.1|2332.78|2332.78|2331.71|2331.71|0
1630657200000|2021-09-03 08:20:00|2332.05|2332.05|2332.25|2332.25|2332.82|2332.82|2331.61|2331.61|0
1630657500000|2021-09-03 08:25:00|2332.35|2332.35|2333.17|2333.17|2333.26|2333.26|2332.35|2332.35|0
1630657800000|2021-09-03 08:30:00|2332.58|2332.58|2332.57|2332.57|2332.76|2332.76|2331.94|2331.94|0
1630658100000|2021-09-03 08:35:00|2332.92|2332.92|2330.37|2330.37|2332.92|2332.92|2329.8|2329.8|0
1630658400000|2021-09-03 08:40:00|2330.27|2330.27|2330.03|2330.03|2330.27|2330.27|2329.76|2329.76|0
1630658700000|2021-09-03 08:45:00|2329|2329|2329.84|2329.84|2330.21|2330.21|2329|2329|0
1630659000000|2021-09-03 08:50:00|2329.9|2329.9|2328.2|2328.2|2329.99|2329.99|2328.2|2328.2|0
1630659300000|2021-09-03 08:55:00|2328.15|2328.15|2327.77|2327.77|2328.22|2328.22|2327.53|2327.53|0
1630659600000|2021-09-03 09:00:00|2327.79|2327.79|2327.51|2327.51|2328.35|2328.35|2327.27|2327.27|0
1630659900000|2021-09-03 09:05:00|2327.62|2327.62|2328.18|2328.18|2328.18|2328.18|2327.54|2327.54|0
1630660200000|2021-09-03 09:10:00|2328.27|2328.27|2328.07|2328.07|2328.88|2328.88|2327.89|2327.89|0
1630660500000|2021-09-03 09:15:00|2328.03|2328.03|2325.99|2325.99|2328.03|2328.03|2325.93|2325.93|0
1630660800000|2021-09-03 09:20:00|2325.81|2325.81|2323.62|2323.62|2325.81|2325.81|2323.46|2323.46|0
1630661100000|2021-09-03 09:25:00|2323.52|2323.52|2323.45|2323.45|2323.55|2323.55|2321.88|2321.88|0
1630661400000|2021-09-03 09:30:00|2323.57|2323.57|2323.33|2323.33|2323.69|2323.69|2323.1|2323.1|0
1630661700000|2021-09-03 09:35:00|2323.16|2323.16|2324.45|2324.45|2324.45|2324.45|2323.07|2323.07|0
1630662000000|2021-09-03 09:40:00|2324.28|2324.28|2325.1|2325.1|2325.3|2325.3|2323.66|2323.66|0
1630662300000|2021-09-03 09:45:00|2325.07|2325.07|2324.42|2324.42|2325.12|2325.12|2324.06|2324.06|0
1630662600000|2021-09-03 09:50:00|2324.37|2324.37|2323.61|2323.61|2324.37|2324.37|2323.25|2323.25|0
1630662900000|2021-09-03 09:55:00|2323.51|2323.51|2322.83|2322.83|2323.51|2323.51|2321.96|2321.96|0
1630663200000|2021-09-03 10:00:00|2322.48|2322.48|2324.97|2324.97|2325.22|2325.22|2322.48|2322.48|0
1630663500000|2021-09-03 10:05:00|2325.01|2325.01|2326.4|2326.4|2326.4|2326.4|2324.93|2324.93|0
1630663800000|2021-09-03 10:10:00|2326.3|2326.3|2326.3|2326.3|2326.93|2326.93|2326.13|2326.13|0
1630664100000|2021-09-03 10:15:00|2326.51|2326.51|2327.5|2327.5|2327.59|2327.59|2326.46|2326.46|0
1630664400000|2021-09-03 10:20:00|2327.36|2327.36|2326.14|2326.14|2327.39|2327.39|2326.14|2326.14|0
1630664700000|2021-09-03 10:25:00|2325.8|2325.8|2325.86|2325.86|2325.86|2325.86|2324.98|2324.98|0
1630665000000|2021-09-03 10:30:00|2325.91|2325.91|2326.03|2326.03|2326.05|2326.05|2324.67|2324.67|0
1630665300000|2021-09-03 10:35:00|2325.97|2325.97|2326.32|2326.32|2326.49|2326.49|2325.91|2325.91|0
1630665600000|2021-09-03 10:40:00|2325.89|2325.89|2327.15|2327.15|2327.55|2327.55|2325.79|2325.79|0
1630665900000|2021-09-03 10:45:00|2327.06|2327.06|2326.72|2326.72|2327.17|2327.17|2325.93|2325.93|0
1630666200000|2021-09-03 10:50:00|2326.81|2326.81|2326.92|2326.92|2327.16|2327.16|2326.61|2326.61|0
1630666500000|2021-09-03 10:55:00|2327.05|2327.05|2326.23|2326.23|2327.05|2327.05|2325.61|2325.61|0
1630666800000|2021-09-03 11:00:00|2326.13|2326.13|2324.89|2324.89|2326.13|2326.13|2324.83|2324.83|0
1630667100000|2021-09-03 11:05:00|2324.84|2324.84|2325.37|2325.37|2325.45|2325.45|2324.81|2324.81|0
1630667400000|2021-09-03 11:10:00|2325.29|2325.29|2325.33|2325.33|2325.64|2325.64|2325.04|2325.04|0
1630667700000|2021-09-03 11:15:00|2325.44|2325.44|2324.43|2324.43|2325.44|2325.44|2324.43|2324.43|0
1630668000000|2021-09-03 11:20:00|2324.08|2324.08|2325.41|2325.41|2325.61|2325.61|2323.89|2323.89|0
1630668300000|2021-09-03 11:25:00|2325.36|2325.36|2325.54|2325.54|2325.64|2325.64|2325.09|2325.09|0
1630668600000|2021-09-03 11:30:00|2325.57|2325.57|2323.88|2323.88|2325.62|2325.62|2323.5|2323.5|0
1630668900000|2021-09-03 11:35:00|2324.05|2324.05|2324.19|2324.19|2324.52|2324.52|2323.72|2323.72|0
1630669200000|2021-09-03 11:40:00|2324.1|2324.1|2323.57|2323.57|2324.27|2324.27|2323.56|2323.56|0
1630669500000|2021-09-03 11:45:00|2323.63|2323.63|2323.27|2323.27|2323.95|2323.95|2323.27|2323.27|0
1630669800000|2021-09-03 11:50:00|2323.18|2323.18|2322.65|2322.65|2323.29|2323.29|2322.62|2322.62|0
1630670100000|2021-09-03 11:55:00|2322.56|2322.56|2323.26|2323.26|2323.26|2323.26|2322.56|2322.56|0
1630670400000|2021-09-03 12:00:00|2323.28|2323.28|2323.36|2323.36|2323.63|2323.63|2322.95|2322.95|0
1630670700000|2021-09-03 12:05:00|2323.43|2323.43|2324.14|2324.14|2324.14|2324.14|2322.91|2322.91|0
1630671000000|2021-09-03 12:10:00|2324.23|2324.23|2323.4|2323.4|2324.23|2324.23|2323.06|2323.06|0
1630671300000|2021-09-03 12:15:00|2323.49|2323.49|2324.49|2324.49|2324.7|2324.7|2323.49|2323.49|0
1630671600000|2021-09-03 12:20:00|2324.58|2324.58|2326.4|2326.4|2326.57|2326.57|2324.58|2324.58|0
1630671900000|2021-09-03 12:25:00|2326.52|2326.52|2327.65|2327.65|2327.66|2327.66|2326.52|2326.52|0
1630672200000|2021-09-03 12:30:00|2327.61|2327.61|2327.84|2327.84|2333.63|2333.63|2327.4|2327.4|0
1630672500000|2021-09-03 12:35:00|2327.93|2327.93|2327.15|2327.15|2328.15|2328.15|2326.98|2326.98|0
1630672800000|2021-09-03 12:40:00|2327.05|2327.05|2325.34|2325.34|2327.05|2327.05|2324.99|2324.99|0
1630673100000|2021-09-03 12:45:00|2325.26|2325.26|2324.86|2324.86|2325.89|2325.89|2324.76|2324.76|0
1630673400000|2021-09-03 12:50:00|2324.93|2324.93|2323.76|2323.76|2324.93|2324.93|2323.76|2323.76|0
1630673700000|2021-09-03 12:55:00|2323.74|2323.74|2324.3|2324.3|2324.94|2324.94|2323.69|2323.69|0
1630674000000|2021-09-03 13:00:00|2324.35|2324.35|2321.61|2321.61|2324.35|2324.35|2321.51|2321.51|0
1630674300000|2021-09-03 13:05:00|2321.7|2321.7|2319.39|2319.39|2321.86|2321.86|2317.91|2317.91|0
1630674600000|2021-09-03 13:10:00|2319.6|2319.6|2320.05|2320.05|2320.2|2320.2|2318.42|2318.42|0
1630674900000|2021-09-03 13:15:00|2319.85|2319.85|2315.46|2315.46|2320.61|2320.61|2315.35|2315.35|0
1630675200000|2021-09-03 13:20:00|2315.42|2315.42|2313.7|2313.7|2315.42|2315.42|2312.23|2312.23|0
1630675500000|2021-09-03 13:25:00|2313.65|2313.65|2311.08|2311.08|2314.03|2314.03|2310.65|2310.65|0
1630675800000|2021-09-03 13:30:00|2310.99|2310.99|2314.37|2314.37|2316.87|2316.87|2310.99|2310.99|0
1630676100000|2021-09-03 13:35:00|2314.32|2314.32|2317.47|2317.47|2317.58|2317.58|2313.48|2313.48|0
1630676400000|2021-09-03 13:40:00|2317.57|2317.57|2317.75|2317.75|2317.87|2317.87|2316.08|2316.08|0
1630676700000|2021-09-03 13:45:00|2317.59|2317.59|2314.57|2314.57|2317.74|2317.74|2314.4|2314.4|0
1630677000000|2021-09-03 13:50:00|2314.52|2314.52|2313.73|2313.73|2314.71|2314.71|2313.23|2313.23|0
1630677300000|2021-09-03 13:55:00|2313.84|2313.84|2319.11|2319.11|2319.11|2319.11|2313.43|2313.43|0
1630677600000|2021-09-03 14:00:00|2319.16|2319.16|2322.26|2322.26|2322.26|2322.26|2318.22|2318.22|0
1630677900000|2021-09-03 14:05:00|2322.15|2322.15|2321.35|2321.35|2322.73|2322.73|2320.86|2320.86|0
1630678200000|2021-09-03 14:10:00|2321.17|2321.17|2321.58|2321.58|2321.78|2321.78|2319.66|2319.66|0
1630678500000|2021-09-03 14:15:00|2321.52|2321.52|2321.63|2321.63|2322.34|2322.34|2321.41|2321.41|0
1630678800000|2021-09-03 14:20:00|2321.57|2321.57|2323.5|2323.5|2324.13|2324.13|2321.19|2321.19|0
1630679100000|2021-09-03 14:25:00|2323.6|2323.6|2324.62|2324.62|2324.62|2324.62|2323.29|2323.29|0
1630679400000|2021-09-03 14:30:00|2324.52|2324.52|2326.71|2326.71|2326.71|2326.71|2324.24|2324.24|0
1630679700000|2021-09-03 14:35:00|2326.74|2326.74|2325.6|2325.6|2327.89|2327.89|2325.6|2325.6|0
1630680000000|2021-09-03 14:40:00|2325.49|2325.49|2325.85|2325.85|2326.09|2326.09|2325.35|2325.35|0
1630680300000|2021-09-03 14:45:00|2325.9|2325.9|2325.6|2325.6|2325.99|2325.99|2324.63|2324.63|0
1630680600000|2021-09-03 14:50:00|2325.77|2325.77|2325.89|2325.89|2326.25|2326.25|2325.2|2325.2|0
1630680900000|2021-09-03 14:55:00|2325.95|2325.95|2328.79|2328.79|2329.05|2329.05|2325.95|2325.95|0
1630681200000|2021-09-03 15:00:00|2328.88|2328.88|2329.32|2329.32|2329.85|2329.85|2328.77|2328.77|0
1630681500000|2021-09-03 15:05:00|2329.49|2329.49|2329.05|2329.05|2329.53|2329.53|2328.88|2328.88|0
1630681800000|2021-09-03 15:10:00|2328.98|2328.98|2328.48|2328.48|2329.43|2329.43|2328.04|2328.04|0
1630682100000|2021-09-03 15:15:00|2328.43|2328.43|2326.64|2326.64|2328.51|2328.51|2326.56|2326.56|0
1630682400000|2021-09-03 15:20:00|2326.59|2326.59|2327.74|2327.74|2328.04|2328.04|2326.16|2326.16|0
1630682700000|2021-09-03 15:25:00|2327.83|2327.83|2327.59|2327.59|2327.95|2327.95|2326.97|2326.97|0
1630912500000|2021-09-06 07:15:00|2340.06|2340.06|2336.74|2336.74|2340.5|2340.5|2336.74|2336.74|0
1630912800000|2021-09-06 07:20:00|2336.65|2336.65|2335.77|2335.77|2337.17|2337.17|2335.31|2335.31|0
1630913100000|2021-09-06 07:25:00|2335.67|2335.67|2337.93|2337.93|2337.93|2337.93|2334.84|2334.84|0
1630913400000|2021-09-06 07:30:00|2338.04|2338.04|2340.95|2340.95|2341.42|2341.42|2338.04|2338.04|0
1630913700000|2021-09-06 07:35:00|2341.01|2341.01|2340.98|2340.98|2341.2|2341.2|2340.12|2340.12|0
1630914000000|2021-09-06 07:40:00|2340.96|2340.96|2340.11|2340.11|2340.96|2340.96|2339.88|2339.88|0
1630914300000|2021-09-06 07:45:00|2340.21|2340.21|2338.95|2338.95|2340.24|2340.24|2338.49|2338.49|0
1630914600000|2021-09-06 07:50:00|2339.07|2339.07|2338.26|2338.26|2339.24|2339.24|2338.26|2338.26|0
1630914900000|2021-09-06 07:55:00|2338.27|2338.27|2337.7|2337.7|2338.68|2338.68|2337.15|2337.15|0
1630915200000|2021-09-06 08:00:00|2337.63|2337.63|2338.86|2338.86|2339.88|2339.88|2337.6|2337.6|0
1630915500000|2021-09-06 08:05:00|2339.64|2339.64|2339.3|2339.3|2339.91|2339.91|2338.95|2338.95|0
1630915800000|2021-09-06 08:10:00|2339.34|2339.34|2338.96|2338.96|2339.83|2339.83|2338.82|2338.82|0
1630916100000|2021-09-06 08:15:00|2339.06|2339.06|2340.73|2340.73|2340.99|2340.99|2339.01|2339.01|0
1630916400000|2021-09-06 08:20:00|2340.69|2340.69|2340.28|2340.28|2340.88|2340.88|2339.96|2339.96|0
1630916700000|2021-09-06 08:25:00|2340.33|2340.33|2340.87|2340.87|2341.04|2341.04|2340.05|2340.05|0
1630917000000|2021-09-06 08:30:00|2340.92|2340.92|2340.67|2340.67|2341.37|2341.37|2340.44|2340.44|0
1630917300000|2021-09-06 08:35:00|2340.56|2340.56|2340.6|2340.6|2341.05|2341.05|2340.31|2340.31|0
1630917600000|2021-09-06 08:40:00|2340.64|2340.64|2340.99|2340.99|2342.07|2342.07|2340.64|2340.64|0
1630917900000|2021-09-06 08:45:00|2340.92|2340.92|2341.44|2341.44|2341.53|2341.53|2340.92|2340.92|0
1630918200000|2021-09-06 08:50:00|2341.46|2341.46|2341.82|2341.82|2342.04|2342.04|2340.91|2340.91|0
1630918500000|2021-09-06 08:55:00|2341.8|2341.8|2340.76|2340.76|2341.8|2341.8|2340.62|2340.62|0
1630918800000|2021-09-06 09:00:00|2340.81|2340.81|2341.34|2341.34|2341.35|2341.35|2340.67|2340.67|0
1630919100000|2021-09-06 09:05:00|2341.24|2341.24|2340.2|2340.2|2341.27|2341.27|2340.2|2340.2|0
1630919400000|2021-09-06 09:10:00|2340.34|2340.34|2340.92|2340.92|2341.18|2341.18|2340.24|2340.24|0
1630919700000|2021-09-06 09:15:00|2340.95|2340.95|2341.75|2341.75|2341.75|2341.75|2340.95|2340.95|0
1630920000000|2021-09-06 09:20:00|2341.78|2341.78|2342.37|2342.37|2342.41|2342.41|2341.13|2341.13|0
1630920300000|2021-09-06 09:25:00|2342.26|2342.26|2342.82|2342.82|2343.05|2343.05|2342.26|2342.26|0
1630920600000|2021-09-06 09:30:00|2342.87|2342.87|2342.14|2342.14|2343.64|2343.64|2342.14|2342.14|0
1630920900000|2021-09-06 09:35:00|2342.23|2342.23|2343.84|2343.84|2343.95|2343.95|2342.23|2342.23|0
1630921200000|2021-09-06 09:40:00|2343.58|2343.58|2343.58|2343.58|2344.17|2344.17|2343.4|2343.4|0
1630921500000|2021-09-06 09:45:00|2343.67|2343.67|2344.01|2344.01|2344.02|2344.02|2343.43|2343.43|0
1630921800000|2021-09-06 09:50:00|2344.06|2344.06|2344.3|2344.3|2344.43|2344.43|2344.04|2344.04|0
1630922100000|2021-09-06 09:55:00|2344.4|2344.4|2344.03|2344.03|2344.5|2344.5|2343.56|2343.56|0
1630922400000|2021-09-06 10:00:00|2343.86|2343.86|2344.42|2344.42|2344.54|2344.54|2343.46|2343.46|0
1630922700000|2021-09-06 10:05:00|2344.56|2344.56|2345.72|2345.72|2345.85|2345.85|2344.56|2344.56|0
1630923000000|2021-09-06 10:10:00|2345.81|2345.81|2345.68|2345.68|2346.86|2346.86|2345.68|2345.68|0
1630923300000|2021-09-06 10:15:00|2345.73|2345.73|2345.65|2345.65|2346.01|2346.01|2345.55|2345.55|0
1630923600000|2021-09-06 10:20:00|2345.54|2345.54|2344.55|2344.55|2345.54|2345.54|2344.55|2344.55|0
1630923900000|2021-09-06 10:25:00|2344.52|2344.52|2345.74|2345.74|2345.84|2345.84|2344.23|2344.23|0
1630924200000|2021-09-06 10:30:00|2345.81|2345.81|2345.39|2345.39|2345.85|2345.85|2345.15|2345.15|0
1630924500000|2021-09-06 10:35:00|2345.51|2345.51|2345.83|2345.83|2347.91|2347.91|2345.51|2345.51|0
1630924800000|2021-09-06 10:40:00|2345.91|2345.91|2347.13|2347.13|2347.13|2347.13|2345.84|2345.84|0
1630925100000|2021-09-06 10:45:00|2347.11|2347.11|2346.96|2346.96|2347.11|2347.11|2346.45|2346.45|0
1630925400000|2021-09-06 10:50:00|2346.93|2346.93|2346.83|2346.83|2347.01|2347.01|2346.33|2346.33|0
1630925700000|2021-09-06 10:55:00|2346.93|2346.93|2346.88|2346.88|2347.12|2347.12|2346.38|2346.38|0
1630926000000|2021-09-06 11:00:00|2346|2346|2346.08|2346.08|2346.17|2346.17|2345.97|2345.97|0
1630926300000|2021-09-06 11:05:00|2346.19|2346.19|2346.09|2346.09|2346.29|2346.29|2345.7|2345.7|0
1630926600000|2021-09-06 11:10:00|2346.14|2346.14|2342.69|2342.69|2346.14|2346.14|2342.55|2342.55|0
1630926900000|2021-09-06 11:15:00|2342.66|2342.66|2342.79|2342.79|2342.79|2342.79|2342.53|2342.53|0
1630927200000|2021-09-06 11:20:00|2342.84|2342.84|2343.64|2343.64|2343.64|2343.64|2342.84|2342.84|0
1630927500000|2021-09-06 11:25:00|2343.6|2343.6|2344.54|2344.54|2344.54|2344.54|2343.3|2343.3|0
1630927800000|2021-09-06 11:30:00|2344.52|2344.52|2344.3|2344.3|2344.52|2344.52|2343.97|2343.97|0
1630928100000|2021-09-06 11:35:00|2344.32|2344.32|2344.97|2344.97|2344.97|2344.97|2344.13|2344.13|0
1630928400000|2021-09-06 11:40:00|2345.08|2345.08|2345.62|2345.62|2345.97|2345.97|2344.87|2344.87|0
1630928700000|2021-09-06 11:45:00|2345.48|2345.48|2345.61|2345.61|2345.61|2345.61|2345.16|2345.16|0
1630929000000|2021-09-06 11:50:00|2345.66|2345.66|2346.99|2346.99|2346.99|2346.99|2345.61|2345.61|0
1630929300000|2021-09-06 11:55:00|2346.96|2346.96|2346.82|2346.82|2346.96|2346.96|2346.68|2346.68|0
1630929600000|2021-09-06 12:00:00|2346.89|2346.89|2347.27|2347.27|2347.32|2347.32|2346.82|2346.82|0
1630929900000|2021-09-06 12:05:00|2347.29|2347.29|2348.15|2348.15|2348.18|2348.18|2347.17|2347.17|0
1630930200000|2021-09-06 12:10:00|2348.28|2348.28|2349.21|2349.21|2349.23|2349.23|2348.28|2348.28|0
1630930500000|2021-09-06 12:15:00|2349.33|2349.33|2349.61|2349.61|2349.81|2349.81|2349.3|2349.3|0
1630930800000|2021-09-06 12:20:00|2349.63|2349.63|2350.47|2350.47|2350.47|2350.47|2349.63|2349.63|0
1630931100000|2021-09-06 12:25:00|2350.51|2350.51|2351.21|2351.21|2351.39|2351.39|2350.38|2350.38|0
1630931400000|2021-09-06 12:30:00|2351.15|2351.15|2350.71|2350.71|2351.2|2351.2|2350.34|2350.34|0
1630931700000|2021-09-06 12:35:00|2350.67|2350.67|2350.72|2350.72|2350.96|2350.96|2350.48|2350.48|0
1630932000000|2021-09-06 12:40:00|2350.82|2350.82|2351.23|2351.23|2351.45|2351.45|2350.82|2350.82|0
1630932300000|2021-09-06 12:45:00|2351.12|2351.12|2351.34|2351.34|2351.55|2351.55|2350.94|2350.94|0
1630932600000|2021-09-06 12:50:00|2351.3|2351.3|2352.2|2352.2|2352.26|2352.26|2351.24|2351.24|0
1630932900000|2021-09-06 12:55:00|2352.26|2352.26|2352.78|2352.78|2352.78|2352.78|2352.26|2352.26|0
1630933200000|2021-09-06 13:00:00|2352.88|2352.88|2352.34|2352.34|2352.88|2352.88|2352.3|2352.3|0
1630933500000|2021-09-06 13:05:00|2352.28|2352.28|2351.7|2351.7|2352.54|2352.54|2351.57|2351.57|0
1630933800000|2021-09-06 13:10:00|2351.63|2351.63|2351.32|2351.32|2351.65|2351.65|2351.23|2351.23|0
1630934100000|2021-09-06 13:15:00|2351.35|2351.35|2349.94|2349.94|2351.57|2351.57|2349.86|2349.86|0
1630934400000|2021-09-06 13:20:00|2350.01|2350.01|2349.77|2349.77|2350.47|2350.47|2349.77|2349.77|0
1630934700000|2021-09-06 13:25:00|2349.89|2349.89|2350.89|2350.89|2350.95|2350.95|2349.41|2349.41|0
1630935000000|2021-09-06 13:30:00|2350.83|2350.83|2353.22|2353.22|2353.35|2353.35|2350.74|2350.74|0
1630935300000|2021-09-06 13:35:00|2353.27|2353.27|2355.63|2355.63|2356.08|2356.08|2353.26|2353.26|0
1630935600000|2021-09-06 13:40:00|2355.74|2355.74|2355.86|2355.86|2355.98|2355.98|2355.48|2355.48|0
1630935900000|2021-09-06 13:45:00|2355.85|2355.85|2356.03|2356.03|2356.08|2356.08|2355.68|2355.68|0
1630936200000|2021-09-06 13:50:00|2356.08|2356.08|2355.41|2355.41|2356.29|2356.29|2355.25|2355.25|0
1630936500000|2021-09-06 13:55:00|2355.48|2355.48|2355.44|2355.44|2356.21|2356.21|2354.88|2354.88|0
1630936800000|2021-09-06 14:00:00|2355.49|2355.49|2356.31|2356.31|2356.33|2356.33|2355.43|2355.43|0
1630937100000|2021-09-06 14:05:00|2356.43|2356.43|2356.68|2356.68|2356.82|2356.82|2356.35|2356.35|0
1630937400000|2021-09-06 14:10:00|2356.62|2356.62|2356.57|2356.57|2356.92|2356.92|2356.43|2356.43|0
1630937700000|2021-09-06 14:15:00|2356.54|2356.54|2355.38|2355.38|2356.62|2356.62|2355.38|2355.38|0
1630938000000|2021-09-06 14:20:00|2355.27|2355.27|2356.56|2356.56|2356.6|2356.6|2354.86|2354.86|0
1630938300000|2021-09-06 14:25:00|2356.5|2356.5|2357.43|2357.43|2357.43|2357.43|2356.45|2356.45|0
1630938600000|2021-09-06 14:30:00|2357.51|2357.51|2358.56|2358.56|2358.97|2358.97|2357.17|2357.17|0
1630938900000|2021-09-06 14:35:00|2358.67|2358.67|2360.1|2360.1|2360.4|2360.4|2358.67|2358.67|0
1630939200000|2021-09-06 14:40:00|2360.08|2360.08|2360.24|2360.24|2360.3|2360.3|2359.74|2359.74|0
1630939500000|2021-09-06 14:45:00|2360.29|2360.29|2359.76|2359.76|2360.62|2360.62|2359.76|2359.76|0
1630939800000|2021-09-06 14:50:00|2359.68|2359.68|2359.54|2359.54|2359.73|2359.73|2359.15|2359.15|0
1630940100000|2021-09-06 14:55:00|2359.63|2359.63|2360.27|2360.27|2360.43|2360.43|2359.28|2359.28|0
1630940400000|2021-09-06 15:00:00|2360.37|2360.37|2361|2361|2361.31|2361.31|2360.31|2360.31|0
1630940700000|2021-09-06 15:05:00|2361.03|2361.03|2361.43|2361.43|2361.63|2361.63|2361|2361|0
1630941000000|2021-09-06 15:10:00|2361.49|2361.49|2361.64|2361.64|2361.64|2361.64|2360.62|2360.62|0
1630941300000|2021-09-06 15:15:00|2361.7|2361.7|2361.81|2361.81|2361.81|2361.81|2360.9|2360.9|0
1630941600000|2021-09-06 15:20:00|2361.86|2361.86|2363.3|2363.3|2363.3|2363.3|2361.57|2361.57|0
1630941900000|2021-09-06 15:25:00|2363.28|2363.28|2363.55|2363.55|2363.87|2363.87|2362.84|2362.84|0
1630998900000|2021-09-07 07:15:00|2358.32|2358.32|2358.37|2358.37|2358.78|2358.78|2357.41|2357.41|0
1630999200000|2021-09-07 07:20:00|2358.89|2358.89|2359.13|2359.13|2361.79|2361.79|2358.89|2358.89|0
1630999500000|2021-09-07 07:25:00|2359.31|2359.31|2359.79|2359.79|2360.4|2360.4|2359.31|2359.31|0
1630999800000|2021-09-07 07:30:00|2359.74|2359.74|2357.63|2357.63|2359.74|2359.74|2357.63|2357.63|0
1631000100000|2021-09-07 07:35:00|2357.57|2357.57|2355.69|2355.69|2357.57|2357.57|2355.26|2355.26|0
1631000400000|2021-09-07 07:40:00|2355.75|2355.75|2357.33|2357.33|2357.33|2357.33|2355.75|2355.75|0
1631000700000|2021-09-07 07:45:00|2357.45|2357.45|2355.42|2355.42|2357.52|2357.52|2355.42|2355.42|0
1631001000000|2021-09-07 07:50:00|2355.33|2355.33|2359.67|2359.67|2359.93|2359.93|2355.27|2355.27|0
1631001300000|2021-09-07 07:55:00|2360.03|2360.03|2361.9|2361.9|2361.9|2361.9|2359.98|2359.98|0
1631001600000|2021-09-07 08:00:00|2361.64|2361.64|2363.59|2363.59|2363.59|2363.59|2361.64|2361.64|0
1631001900000|2021-09-07 08:05:00|2363.64|2363.64|2364.48|2364.48|2364.57|2364.57|2363.25|2363.25|0
1631002200000|2021-09-07 08:10:00|2364.31|2364.31|2365.99|2365.99|2366.62|2366.62|2364.09|2364.09|0
1631002500000|2021-09-07 08:15:00|2365.73|2365.73|2364.75|2364.75|2366.16|2366.16|2364.38|2364.38|0
1631002800000|2021-09-07 08:20:00|2364.61|2364.61|2363|2363|2364.61|2364.61|2362.71|2362.71|0
1631003100000|2021-09-07 08:25:00|2363.09|2363.09|2360.81|2360.81|2363.21|2363.21|2360.55|2360.55|0
1631003400000|2021-09-07 08:30:00|2360.72|2360.72|2362.05|2362.05|2362.05|2362.05|2360.26|2360.26|0
1631003700000|2021-09-07 08:35:00|2362.1|2362.1|2363.52|2363.52|2363.52|2363.52|2362.1|2362.1|0
1631004000000|2021-09-07 08:40:00|2363.4|2363.4|2362.74|2362.74|2364.06|2364.06|2362.36|2362.36|0
1631004300000|2021-09-07 08:45:00|2363|2363|2361.2|2361.2|2363|2363|2361.19|2361.19|0
1631004600000|2021-09-07 08:50:00|2361.09|2361.09|2361.16|2361.16|2361.16|2361.16|2360.56|2360.56|0
1631004900000|2021-09-07 08:55:00|2361.25|2361.25|2362.46|2362.46|2363.22|2363.22|2361.25|2361.25|0
1631005200000|2021-09-07 09:00:00|2362.39|2362.39|2361.74|2361.74|2362.39|2362.39|2360.7|2360.7|0
1631005500000|2021-09-07 09:05:00|2361.8|2361.8|2360.97|2360.97|2362.7|2362.7|2360.97|2360.97|0
1631005800000|2021-09-07 09:10:00|2361.23|2361.23|2361.77|2361.77|2361.9|2361.9|2360.9|2360.9|0
1631006100000|2021-09-07 09:15:00|2361.72|2361.72|2361.42|2361.42|2362.7|2362.7|2361.41|2361.41|0
1631006400000|2021-09-07 09:20:00|2361.47|2361.47|2359.89|2359.89|2362.73|2362.73|2359.89|2359.89|0
1631006700000|2021-09-07 09:25:00|2359.98|2359.98|2360.38|2360.38|2361.48|2361.48|2359.81|2359.81|0
1631007000000|2021-09-07 09:30:00|2360.32|2360.32|2359.2|2359.2|2360.34|2360.34|2359.11|2359.11|0
1631007300000|2021-09-07 09:35:00|2359.28|2359.28|2360.28|2360.28|2360.28|2360.28|2358.99|2358.99|0
1631007600000|2021-09-07 09:40:00|2360.37|2360.37|2361.99|2361.99|2361.99|2361.99|2360.37|2360.37|0
1631007900000|2021-09-07 09:45:00|2361.73|2361.73|2362.97|2362.97|2362.97|2362.97|2361.16|2361.16|0
1631008200000|2021-09-07 09:50:00|2362.92|2362.92|2363.17|2363.17|2363.35|2363.35|2362.05|2362.05|0
1631008500000|2021-09-07 09:55:00|2363.23|2363.23|2362.25|2362.25|2363.52|2363.52|2362.04|2362.04|0
1631008800000|2021-09-07 10:00:00|2362.19|2362.19|2362.4|2362.4|2362.59|2362.59|2361.74|2361.74|0
1631009100000|2021-09-07 10:05:00|2362.46|2362.46|2362.8|2362.8|2362.88|2362.88|2361.66|2361.66|0
1631009400000|2021-09-07 10:10:00|2363.06|2363.06|2362.86|2362.86|2363.83|2363.83|2362.69|2362.69|0
1631009700000|2021-09-07 10:15:00|2362.84|2362.84|2363.03|2363.03|2363.16|2363.16|2362.77|2362.77|0
1631010000000|2021-09-07 10:20:00|2362.95|2362.95|2362.31|2362.31|2363.21|2363.21|2362.31|2362.31|0
1631010300000|2021-09-07 10:25:00|2362.23|2362.23|2362.05|2362.05|2362.53|2362.53|2362.02|2362.02|0
1631010600000|2021-09-07 10:30:00|2362.15|2362.15|2360.06|2360.06|2362.47|2362.47|2359.97|2359.97|0
1631010900000|2021-09-07 10:35:00|2360.11|2360.11|2359.39|2359.39|2360.11|2360.11|2358.69|2358.69|0
1631011200000|2021-09-07 10:40:00|2359.28|2359.28|2360.15|2360.15|2360.22|2360.22|2358.97|2358.97|0
1631011500000|2021-09-07 10:45:00|2360.2|2360.2|2359.73|2359.73|2360.26|2360.26|2359.18|2359.18|0
1631011800000|2021-09-07 10:50:00|2359.52|2359.52|2359.74|2359.74|2359.97|2359.97|2359.32|2359.32|0
1631012100000|2021-09-07 10:55:00|2359.85|2359.85|2359.71|2359.71|2359.96|2359.96|2358.91|2358.91|0
1631012400000|2021-09-07 11:00:00|2359.65|2359.65|2360.64|2360.64|2360.65|2360.65|2358.68|2358.68|0
1631012700000|2021-09-07 11:05:00|2360.69|2360.69|2361.95|2361.95|2361.95|2361.95|2359.68|2359.68|0
1631013000000|2021-09-07 11:10:00|2361.97|2361.97|2360.89|2360.89|2362.25|2362.25|2360.89|2360.89|0
1631013300000|2021-09-07 11:15:00|2360.84|2360.84|2361.97|2361.97|2362.02|2362.02|2360.78|2360.78|0
1631013600000|2021-09-07 11:20:00|2362.15|2362.15|2360.57|2360.57|2362.18|2362.18|2360.57|2360.57|0
1631013900000|2021-09-07 11:25:00|2360.7|2360.7|2361.63|2361.63|2361.63|2361.63|2360.7|2360.7|0
1631014200000|2021-09-07 11:30:00|2361.57|2361.57|2362.15|2362.15|2362.41|2362.41|2361.51|2361.51|0
1631014500000|2021-09-07 11:35:00|2362.1|2362.1|2362.68|2362.68|2362.99|2362.99|2362.1|2362.1|0
1631014800000|2021-09-07 11:40:00|2362.78|2362.78|2362.14|2362.14|2362.96|2362.96|2362.09|2362.09|0
1631015100000|2021-09-07 11:45:00|2362.31|2362.31|2363.18|2363.18|2363.26|2363.26|2362.22|2362.22|0
1631015400000|2021-09-07 11:50:00|2363.35|2363.35|2363.13|2363.13|2364.07|2364.07|2363.13|2363.13|0
1631015700000|2021-09-07 11:55:00|2362.95|2362.95|2363.11|2363.11|2363.11|2363.11|2362.54|2362.54|0
1631016000000|2021-09-07 12:00:00|2363.2|2363.2|2362.57|2362.57|2363.36|2363.36|2362.33|2362.33|0
1631016300000|2021-09-07 12:05:00|2362.66|2362.66|2363.07|2363.07|2363.09|2363.09|2362.66|2362.66|0
1631016600000|2021-09-07 12:10:00|2363.13|2363.13|2363.72|2363.72|2363.72|2363.72|2362.68|2362.68|0
1631016900000|2021-09-07 12:15:00|2363.89|2363.89|2364.69|2364.69|2364.79|2364.79|2363.89|2363.89|0
1631017200000|2021-09-07 12:20:00|2364.95|2364.95|2365.19|2365.19|2365.62|2365.62|2364.95|2364.95|0
1631017500000|2021-09-07 12:25:00|2365.31|2365.31|2364.16|2364.16|2365.57|2365.57|2364.06|2364.06|0
1631017800000|2021-09-07 12:30:00|2364.25|2364.25|2364.56|2364.56|2364.65|2364.65|2363.6|2363.6|0
1631018100000|2021-09-07 12:35:00|2364.62|2364.62|2364.45|2364.45|2365.36|2365.36|2364.3|2364.3|0
1631018400000|2021-09-07 12:40:00|2364.4|2364.4|2363.86|2363.86|2364.4|2364.4|2363.22|2363.22|0
1631018700000|2021-09-07 12:45:00|2363.77|2363.77|2362.89|2362.89|2363.89|2363.89|2362.89|2362.89|0
1631019000000|2021-09-07 12:50:00|2362.94|2362.94|2362.33|2362.33|2363.26|2363.26|2362.23|2362.23|0
1631019300000|2021-09-07 12:55:00|2362.22|2362.22|2361.97|2361.97|2362.27|2362.27|2360.23|2360.23|0
1631019600000|2021-09-07 13:00:00|2361.95|2361.95|2363.68|2363.68|2363.68|2363.68|2361.95|2361.95|0
1631019900000|2021-09-07 13:05:00|2363.69|2363.69|2362.62|2362.62|2363.94|2363.94|2362.56|2362.56|0
1631020200000|2021-09-07 13:10:00|2362.68|2362.68|2361.25|2361.25|2363.4|2363.4|2361.25|2361.25|0
1631020500000|2021-09-07 13:15:00|2361.2|2361.2|2360.07|2360.07|2361.36|2361.36|2359.48|2359.48|0
1631020800000|2021-09-07 13:20:00|2360.12|2360.12|2360.56|2360.56|2360.73|2360.73|2359.43|2359.43|0
1631021100000|2021-09-07 13:25:00|2360.73|2360.73|2359.25|2359.25|2360.99|2360.99|2359.23|2359.23|0
1631021400000|2021-09-07 13:30:00|2359.18|2359.18|2362.29|2362.29|2362.6|2362.6|2358.88|2358.88|0
1631021700000|2021-09-07 13:35:00|2362.2|2362.2|2361.68|2361.68|2363.36|2363.36|2360.87|2360.87|0
1631022000000|2021-09-07 13:40:00|2361.59|2361.59|2362.21|2362.21|2362.29|2362.29|2360.62|2360.62|0
1631022300000|2021-09-07 13:45:00|2362.09|2362.09|2359.9|2359.9|2362.09|2362.09|2359.7|2359.7|0
1631022600000|2021-09-07 13:50:00|2359.82|2359.82|2356.35|2356.35|2359.82|2359.82|2356.35|2356.35|0
1631022900000|2021-09-07 13:55:00|2356.29|2356.29|2356.44|2356.44|2356.44|2356.44|2354.93|2354.93|0
1631023200000|2021-09-07 14:00:00|2356.7|2356.7|2352.12|2352.12|2356.7|2356.7|2352.12|2352.12|0
1631023500000|2021-09-07 14:05:00|2352.29|2352.29|2349.65|2349.65|2352.29|2352.29|2349.27|2349.27|0
1631023800000|2021-09-07 14:10:00|2349.58|2349.58|2348.59|2348.59|2349.61|2349.61|2346.97|2346.97|0
1631024100000|2021-09-07 14:15:00|2348.66|2348.66|2350.37|2350.37|2350.61|2350.61|2348.07|2348.07|0
1631024400000|2021-09-07 14:20:00|2350.43|2350.43|2349.61|2349.61|2351.34|2351.34|2348.94|2348.94|0
1631024700000|2021-09-07 14:25:00|2349.35|2349.35|2349.05|2349.05|2349.62|2349.62|2348.09|2348.09|0
1631025000000|2021-09-07 14:30:00|2348.94|2348.94|2351.94|2351.94|2351.94|2351.94|2348.94|2348.94|0
1631025300000|2021-09-07 14:35:00|2352.03|2352.03|2352.31|2352.31|2352.51|2352.51|2351.32|2351.32|0
1631025600000|2021-09-07 14:40:00|2352.37|2352.37|2351.36|2351.36|2352.42|2352.42|2350.96|2350.96|0
1631025900000|2021-09-07 14:45:00|2351.31|2351.31|2352.21|2352.21|2352.21|2352.21|2351.12|2351.12|0
1631026200000|2021-09-07 14:50:00|2352.4|2352.4|2354.02|2354.02|2354.21|2354.21|2352.27|2352.27|0
1631026500000|2021-09-07 14:55:00|2354|2354|2354.8|2354.8|2354.9|2354.9|2353.56|2353.56|0
1631026800000|2021-09-07 15:00:00|2354.75|2354.75|2352.33|2352.33|2354.75|2354.75|2352.26|2352.26|0
1631027100000|2021-09-07 15:05:00|2352.36|2352.36|2351.13|2351.13|2352.41|2352.41|2350.97|2350.97|0
1631027400000|2021-09-07 15:10:00|2351.08|2351.08|2351.21|2351.21|2352.66|2352.66|2351.08|2351.08|0
1631027700000|2021-09-07 15:15:00|2351.11|2351.11|2349.33|2349.33|2351.15|2351.15|2349.33|2349.33|0
1631028000000|2021-09-07 15:20:00|2349.39|2349.39|2349.48|2349.48|2349.54|2349.54|2348.54|2348.54|0
1631028300000|2021-09-07 15:25:00|2348.97|2348.97|2349.26|2349.26|2349.85|2349.85|2348.58|2348.58|0
1631085300000|2021-09-08 07:15:00|2326.78|2326.78|2328.36|2328.36|2328.36|2328.36|2325.81|2325.81|0
1631085600000|2021-09-08 07:20:00|2328.41|2328.41|2327.32|2327.32|2328.92|2328.92|2326.86|2326.86|0
1631085900000|2021-09-08 07:25:00|2327.23|2327.23|2325.03|2325.03|2327.23|2327.23|2324.92|2324.92|0
1631086200000|2021-09-08 07:30:00|2324.17|2324.17|2323.95|2323.95|2324.23|2324.23|2321.44|2321.44|0
1631086500000|2021-09-08 07:35:00|2324.04|2324.04|2326.43|2326.43|2327.13|2327.13|2323.76|2323.76|0
1631086800000|2021-09-08 07:40:00|2326.17|2326.17|2325.7|2325.7|2327.09|2327.09|2324.41|2324.41|0
1631087100000|2021-09-08 07:45:00|2325.82|2325.82|2326.03|2326.03|2326.71|2326.71|2324.25|2324.25|0
1631087400000|2021-09-08 07:50:00|2325.98|2325.98|2327.47|2327.47|2327.47|2327.47|2325.78|2325.78|0
1631087700000|2021-09-08 07:55:00|2327.42|2327.42|2326.79|2326.79|2327.48|2327.48|2325.9|2325.9|0
1631088000000|2021-09-08 08:00:00|2326.7|2326.7|2328.19|2328.19|2328.54|2328.54|2326.37|2326.37|0
1631088300000|2021-09-08 08:05:00|2328.12|2328.12|2326.2|2326.2|2329.07|2329.07|2325.42|2325.42|0
1631088600000|2021-09-08 08:10:00|2326.02|2326.02|2324.38|2324.38|2326.02|2326.02|2324.21|2324.21|0
1631088900000|2021-09-08 08:15:00|2324.27|2324.27|2321.99|2321.99|2324.27|2324.27|2321.41|2321.41|0
1631089200000|2021-09-08 08:20:00|2322.08|2322.08|2323.19|2323.19|2323.66|2323.66|2321.48|2321.48|0
1631089500000|2021-09-08 08:25:00|2323.01|2323.01|2324.51|2324.51|2325.27|2325.27|2322.96|2322.96|0
1631089800000|2021-09-08 08:30:00|2324.42|2324.42|2324.33|2324.33|2324.42|2324.42|2322.99|2322.99|0
1631090100000|2021-09-08 08:35:00|2324.4|2324.4|2330.21|2330.21|2330.59|2330.59|2324.15|2324.15|0
1631090400000|2021-09-08 08:40:00|2330.29|2330.29|2328.3|2328.3|2330.29|2330.29|2327.18|2327.18|0
1631090700000|2021-09-08 08:45:00|2328.41|2328.41|2328.8|2328.8|2329.36|2329.36|2327.98|2327.98|0
1631091000000|2021-09-08 08:50:00|2328.59|2328.59|2327.62|2327.62|2328.59|2328.59|2327.03|2327.03|0
1631091300000|2021-09-08 08:55:00|2327.53|2327.53|2326.66|2326.66|2327.53|2327.53|2326.63|2326.63|0
1631091600000|2021-09-08 09:00:00|2326.71|2326.71|2326.48|2326.48|2326.76|2326.76|2326.03|2326.03|0
1631091900000|2021-09-08 09:05:00|2326.45|2326.45|2328.41|2328.41|2328.42|2328.42|2326.18|2326.18|0
1631092200000|2021-09-08 09:10:00|2328.49|2328.49|2328.84|2328.84|2328.92|2328.92|2327.84|2327.84|0
1631092500000|2021-09-08 09:15:00|2328.89|2328.89|2329.14|2329.14|2329.26|2329.26|2328.62|2328.62|0
1631092800000|2021-09-08 09:20:00|2329.05|2329.05|2329.8|2329.8|2329.94|2329.94|2328.47|2328.47|0
1631093100000|2021-09-08 09:25:00|2329.85|2329.85|2328.92|2328.92|2329.88|2329.88|2328.92|2328.92|0
1631093400000|2021-09-08 09:30:00|2328.97|2328.97|2329.32|2329.32|2330.34|2330.34|2328.97|2328.97|0
1631093700000|2021-09-08 09:35:00|2329.42|2329.42|2330.25|2330.25|2330.48|2330.48|2328.86|2328.86|0
1631094000000|2021-09-08 09:40:00|2330.14|2330.14|2330.29|2330.29|2331.42|2331.42|2330.14|2330.14|0
1631094300000|2021-09-08 09:45:00|2330.39|2330.39|2330.47|2330.47|2330.75|2330.75|2329.68|2329.68|0
1631094600000|2021-09-08 09:50:00|2330.54|2330.54|2331.65|2331.65|2331.71|2331.71|2330.45|2330.45|0
1631094900000|2021-09-08 09:55:00|2331.56|2331.56|2332.52|2332.52|2332.52|2332.52|2331.56|2331.56|0
1631095200000|2021-09-08 10:00:00|2332.53|2332.53|2330.95|2330.95|2332.75|2332.75|2330.74|2330.74|0
1631095500000|2021-09-08 10:05:00|2331.05|2331.05|2329.93|2329.93|2331.62|2331.62|2329.76|2329.76|0
1631095800000|2021-09-08 10:10:00|2329.76|2329.76|2328.96|2328.96|2330.27|2330.27|2328.96|2328.96|0
1631096100000|2021-09-08 10:15:00|2329.14|2329.14|2329.87|2329.87|2330.21|2330.21|2329.08|2329.08|0
1631096400000|2021-09-08 10:20:00|2330.05|2330.05|2331.91|2331.91|2331.91|2331.91|2329.99|2329.99|0
1631096700000|2021-09-08 10:25:00|2331.98|2331.98|2331.33|2331.33|2332.12|2332.12|2331.33|2331.33|0
1631097000000|2021-09-08 10:30:00|2331.24|2331.24|2331.97|2331.97|2332.41|2332.41|2331.09|2331.09|0
1631097300000|2021-09-08 10:35:00|2331.95|2331.95|2333.49|2333.49|2333.49|2333.49|2331.95|2331.95|0
1631097600000|2021-09-08 10:40:00|2333.39|2333.39|2333.3|2333.3|2333.92|2333.92|2333.21|2333.21|0
1631097900000|2021-09-08 10:45:00|2333.31|2333.31|2333.9|2333.9|2334.11|2334.11|2333.31|2333.31|0
1631098200000|2021-09-08 10:50:00|2333.81|2333.81|2333.85|2333.85|2334.59|2334.59|2333.63|2333.63|0
1631098500000|2021-09-08 10:55:00|2334.1|2334.1|2333.07|2333.07|2334.28|2334.28|2333.07|2333.07|0
1631098800000|2021-09-08 11:00:00|2333|2333|2333.04|2333.04|2333.25|2333.25|2332.55|2332.55|0
1631099100000|2021-09-08 11:05:00|2333.15|2333.15|2331.71|2331.71|2333.19|2333.19|2331.71|2331.71|0
1631099400000|2021-09-08 11:10:00|2331.81|2331.81|2332.51|2332.51|2333.29|2333.29|2331.69|2331.69|0
1631099700000|2021-09-08 11:15:00|2332.55|2332.55|2332.77|2332.77|2333.26|2333.26|2332.48|2332.48|0
1631100000000|2021-09-08 11:20:00|2332.54|2332.54|2330.19|2330.19|2332.62|2332.62|2330.09|2330.09|0
1631100300000|2021-09-08 11:25:00|2329.96|2329.96|2328.71|2328.71|2330.06|2330.06|2328.57|2328.57|0
1631100600000|2021-09-08 11:30:00|2328.79|2328.79|2328.24|2328.24|2329.03|2329.03|2328.21|2328.21|0
1631100900000|2021-09-08 11:35:00|2328.16|2328.16|2328.42|2328.42|2328.96|2328.96|2327.68|2327.68|0
1631101200000|2021-09-08 11:40:00|2328.16|2328.16|2328.73|2328.73|2328.73|2328.73|2328.06|2328.06|0
1631101500000|2021-09-08 11:45:00|2328.83|2328.83|2329.3|2329.3|2329.9|2329.9|2328.83|2328.83|0
1631101800000|2021-09-08 11:50:00|2329.39|2329.39|2328.91|2328.91|2329.59|2329.59|2328.68|2328.68|0
1631102100000|2021-09-08 11:55:00|2328.96|2328.96|2328.17|2328.17|2329.16|2329.16|2328.08|2328.08|0
1631102400000|2021-09-08 12:00:00|2328.11|2328.11|2329.3|2329.3|2329.3|2329.3|2327.85|2327.85|0
1631102700000|2021-09-08 12:05:00|2329.36|2329.36|2327.38|2327.38|2329.42|2329.42|2327.18|2327.18|0
1631103000000|2021-09-08 12:10:00|2327.64|2327.64|2331.54|2331.54|2332.21|2332.21|2327.32|2327.32|0
1631103300000|2021-09-08 12:15:00|2332.06|2332.06|2330.15|2330.15|2332.17|2332.17|2329.91|2329.91|0
1631103600000|2021-09-08 12:20:00|2330.06|2330.06|2330.49|2330.49|2331.81|2331.81|2329.87|2329.87|0
1631103900000|2021-09-08 12:25:00|2330.92|2330.92|2331.87|2331.87|2331.87|2331.87|2330.45|2330.45|0
1631104200000|2021-09-08 12:30:00|2331.84|2331.84|2332.14|2332.14|2332.41|2332.41|2331.27|2331.27|0
1631104500000|2021-09-08 12:35:00|2332.11|2332.11|2332.85|2332.85|2333.05|2333.05|2331.94|2331.94|0
1631104800000|2021-09-08 12:40:00|2332.91|2332.91|2333.45|2333.45|2335.29|2335.29|2331.55|2331.55|0
1631105100000|2021-09-08 12:45:00|2333.71|2333.71|2338.58|2338.58|2339.08|2339.08|2333.71|2333.71|0
1631105400000|2021-09-08 12:50:00|2337.55|2337.55|2337.06|2337.06|2337.79|2337.79|2335.47|2335.47|0
1631105700000|2021-09-08 12:55:00|2336.89|2336.89|2338.52|2338.52|2339.39|2339.39|2336.69|2336.69|0
1631106000000|2021-09-08 13:00:00|2338.54|2338.54|2339.77|2339.77|2339.98|2339.98|2337.54|2337.54|0
1631106300000|2021-09-08 13:05:00|2339.34|2339.34|2337.37|2337.37|2339.69|2339.69|2336.53|2336.53|0
1631106600000|2021-09-08 13:10:00|2337.27|2337.27|2337.22|2337.22|2338.03|2338.03|2335.76|2335.76|0
1631106900000|2021-09-08 13:15:00|2337.16|2337.16|2338.84|2338.84|2339.36|2339.36|2336.98|2336.98|0
1631107200000|2021-09-08 13:20:00|2338.87|2338.87|2338.34|2338.34|2338.87|2338.87|2337.43|2337.43|0
1631107500000|2021-09-08 13:25:00|2337.05|2337.05|2337|2337|2338|2338|2335.71|2335.71|0
1631107800000|2021-09-08 13:30:00|2337.12|2337.12|2337.05|2337.05|2339.53|2339.53|2336.7|2336.7|0
1631108100000|2021-09-08 13:35:00|2337.16|2337.16|2336.21|2336.21|2337.16|2337.16|2334.74|2334.74|0
1631108400000|2021-09-08 13:40:00|2336.16|2336.16|2334.18|2334.18|2336.16|2336.16|2332.96|2332.96|0
1631108700000|2021-09-08 13:45:00|2334.26|2334.26|2335.84|2335.84|2337.73|2337.73|2334.26|2334.26|0
1631109000000|2021-09-08 13:50:00|2335.76|2335.76|2336.43|2336.43|2337.09|2337.09|2335.76|2335.76|0
1631109300000|2021-09-08 13:55:00|2336.12|2336.12|2338.88|2338.88|2338.88|2338.88|2336.12|2336.12|0
1631109600000|2021-09-08 14:00:00|2338.97|2338.97|2339.04|2339.04|2341.18|2341.18|2338.13|2338.13|0
1631109900000|2021-09-08 14:05:00|2338.97|2338.97|2337.6|2337.6|2339.51|2339.51|2337.28|2337.28|0
1631110200000|2021-09-08 14:10:00|2337.58|2337.58|2338.36|2338.36|2338.71|2338.71|2337.45|2337.45|0
1631110500000|2021-09-08 14:15:00|2338.53|2338.53|2341.45|2341.45|2341.45|2341.45|2337.94|2337.94|0
1631110800000|2021-09-08 14:20:00|2341.4|2341.4|2341.03|2341.03|2342.29|2342.29|2340.94|2340.94|0
1631111100000|2021-09-08 14:25:00|2340.91|2340.91|2339.25|2339.25|2341|2341|2339.25|2339.25|0
1631111400000|2021-09-08 14:30:00|2339.22|2339.22|2338.92|2338.92|2339.92|2339.92|2338.34|2338.34|0
1631111700000|2021-09-08 14:35:00|2338.87|2338.87|2337.2|2337.2|2340.03|2340.03|2337.15|2337.15|0
1631112000000|2021-09-08 14:40:00|2337.26|2337.26|2333.93|2333.93|2337.57|2337.57|2333.93|2333.93|0
1631112300000|2021-09-08 14:45:00|2333.83|2333.83|2336.05|2336.05|2336.13|2336.13|2332.68|2332.68|0
1631112600000|2021-09-08 14:50:00|2335.96|2335.96|2334.62|2334.62|2336.07|2336.07|2334.18|2334.18|0
1631112900000|2021-09-08 14:55:00|2334.45|2334.45|2331.48|2331.48|2334.81|2334.81|2330.96|2330.96|0
1631113200000|2021-09-08 15:00:00|2331.41|2331.41|2331.24|2331.24|2332.9|2332.9|2330.79|2330.79|0
1631113500000|2021-09-08 15:05:00|2331.25|2331.25|2332.7|2332.7|2332.82|2332.82|2330.68|2330.68|0
1631113800000|2021-09-08 15:10:00|2332.79|2332.79|2332.75|2332.75|2333.75|2333.75|2332.32|2332.32|0
1631114100000|2021-09-08 15:15:00|2332.64|2332.64|2332.69|2332.69|2334.05|2334.05|2332.56|2332.56|0
1631114400000|2021-09-08 15:20:00|2332.59|2332.59|2332.48|2332.48|2332.77|2332.77|2331.54|2331.54|0
1631114700000|2021-09-08 15:25:00|2332.53|2332.53|2332.17|2332.17|2332.78|2332.78|2331.94|2331.94|0
1631171700000|2021-09-09 07:15:00|2311.14|2311.14|2313.81|2313.81|2314.48|2314.48|2311.14|2311.14|0
1631172000000|2021-09-09 07:20:00|2313.79|2313.79|2313.4|2313.4|2314.71|2314.71|2312.07|2312.07|0
1631172300000|2021-09-09 07:25:00|2313.38|2313.38|2314.55|2314.55|2314.61|2314.61|2312.8|2312.8|0
1631172600000|2021-09-09 07:30:00|2314.45|2314.45|2313.91|2313.91|2316.13|2316.13|2313.34|2313.34|0
1631172900000|2021-09-09 07:35:00|2314|2314|2313.18|2313.18|2314.03|2314.03|2311.9|2311.9|0
1631173200000|2021-09-09 07:40:00|2313.35|2313.35|2310.34|2310.34|2313.35|2313.35|2309.16|2309.16|0
1631173500000|2021-09-09 07:45:00|2310.4|2310.4|2310.33|2310.33|2311.65|2311.65|2309.96|2309.96|0
1631173800000|2021-09-09 07:50:00|2310.36|2310.36|2307.1|2307.1|2310.8|2310.8|2306.66|2306.66|0
1631174100000|2021-09-09 07:55:00|2306.92|2306.92|2306.49|2306.49|2307.91|2307.91|2305.29|2305.29|0
1631174400000|2021-09-09 08:00:00|2306.32|2306.32|2308.59|2308.59|2308.59|2308.59|2306.13|2306.13|0
1631174700000|2021-09-09 08:05:00|2308.65|2308.65|2309.81|2309.81|2309.81|2309.81|2307.33|2307.33|0
1631175000000|2021-09-09 08:10:00|2309.7|2309.7|2308.04|2308.04|2310.11|2310.11|2307.92|2307.92|0
1631175300000|2021-09-09 08:15:00|2308.12|2308.12|2308.83|2308.83|2309.58|2309.58|2308.11|2308.11|0
1631175600000|2021-09-09 08:20:00|2309.01|2309.01|2305.82|2305.82|2309.01|2309.01|2304.56|2304.56|0
1631175900000|2021-09-09 08:25:00|2305.99|2305.99|2304.47|2304.47|2305.99|2305.99|2304.47|2304.47|0
1631176200000|2021-09-09 08:30:00|2304.55|2304.55|2305.81|2305.81|2305.85|2305.85|2304.49|2304.49|0
1631176500000|2021-09-09 08:35:00|2306.01|2306.01|2304.54|2304.54|2306.27|2306.27|2304.54|2304.54|0
1631176800000|2021-09-09 08:40:00|2304.61|2304.61|2304.47|2304.47|2305.94|2305.94|2303.6|2303.6|0
1631177100000|2021-09-09 08:45:00|2304.45|2304.45|2305.46|2305.46|2306.19|2306.19|2304.06|2304.06|0
1631177400000|2021-09-09 08:50:00|2305.37|2305.37|2303.82|2303.82|2305.55|2305.55|2303.82|2303.82|0
1631177700000|2021-09-09 08:55:00|2303.91|2303.91|2302.32|2302.32|2304.26|2304.26|2301.86|2301.86|0
1631178000000|2021-09-09 09:00:00|2302.37|2302.37|2302.21|2302.21|2302.62|2302.62|2301.56|2301.56|0
1631178300000|2021-09-09 09:05:00|2302.26|2302.26|2299.56|2299.56|2302.31|2302.31|2299.4|2299.4|0
1631178600000|2021-09-09 09:10:00|2299.47|2299.47|2297.53|2297.53|2299.47|2299.47|2297.05|2297.05|0
1631178900000|2021-09-09 09:15:00|2297.24|2297.24|2298.3|2298.3|2298.86|2298.86|2297.21|2297.21|0
1631179200000|2021-09-09 09:20:00|2298.23|2298.23|2299.34|2299.34|2299.59|2299.59|2298.23|2298.23|0
1631179500000|2021-09-09 09:25:00|2299.43|2299.43|2301.15|2301.15|2301.34|2301.34|2298.58|2298.58|0
1631179800000|2021-09-09 09:30:00|2301.06|2301.06|2305.44|2305.44|2305.44|2305.44|2300.57|2300.57|0
1631180100000|2021-09-09 09:35:00|2305.38|2305.38|2306.88|2306.88|2307.59|2307.59|2305.38|2305.38|0
1631180400000|2021-09-09 09:40:00|2306.97|2306.97|2309.24|2309.24|2309.64|2309.64|2306.78|2306.78|0
1631180700000|2021-09-09 09:45:00|2309.17|2309.17|2311.37|2311.37|2311.37|2311.37|2309.17|2309.17|0
1631181000000|2021-09-09 09:50:00|2311.32|2311.32|2311.81|2311.81|2312.21|2312.21|2310.15|2310.15|0
1631181300000|2021-09-09 09:55:00|2311.98|2311.98|2312.66|2312.66|2312.79|2312.79|2311.91|2311.91|0
1631181600000|2021-09-09 10:00:00|2312.6|2312.6|2312.46|2312.46|2313.16|2313.16|2312.46|2312.46|0
1631181900000|2021-09-09 10:05:00|2312.55|2312.55|2312.49|2312.49|2312.96|2312.96|2312.2|2312.2|0
1631182200000|2021-09-09 10:10:00|2312.37|2312.37|2310.04|2310.04|2312.37|2312.37|2310.04|2310.04|0
1631182500000|2021-09-09 10:15:00|2310.1|2310.1|2310.93|2310.93|2311.35|2311.35|2309.81|2309.81|0
1631182800000|2021-09-09 10:20:00|2310.87|2310.87|2310.97|2310.97|2311.3|2311.3|2310.55|2310.55|0
1631183100000|2021-09-09 10:25:00|2311.05|2311.05|2311.35|2311.35|2312.11|2312.11|2311.05|2311.05|0
1631183400000|2021-09-09 10:30:00|2311.46|2311.46|2310.57|2310.57|2311.68|2311.68|2310.43|2310.43|0
1631183700000|2021-09-09 10:35:00|2310.63|2310.63|2308.84|2308.84|2310.63|2310.63|2308.47|2308.47|0
1631184000000|2021-09-09 10:40:00|2308.74|2308.74|2308.13|2308.13|2308.88|2308.88|2308.02|2308.02|0
1631184300000|2021-09-09 10:45:00|2308.3|2308.3|2309.1|2309.1|2309.1|2309.1|2308.17|2308.17|0
1631184600000|2021-09-09 10:50:00|2309.27|2309.27|2308.48|2308.48|2309.66|2309.66|2308.48|2308.48|0
1631184900000|2021-09-09 10:55:00|2308.38|2308.38|2308.91|2308.91|2309.34|2309.34|2308.36|2308.36|0
1631185200000|2021-09-09 11:00:00|2308.99|2308.99|2308.22|2308.22|2309.49|2309.49|2307.84|2307.84|0
1631185500000|2021-09-09 11:05:00|2308.28|2308.28|2309.55|2309.55|2309.76|2309.76|2308.11|2308.11|0
1631185800000|2021-09-09 11:10:00|2309.46|2309.46|2308.1|2308.1|2309.46|2309.46|2308.1|2308.1|0
1631186100000|2021-09-09 11:15:00|2308.19|2308.19|2309.27|2309.27|2309.47|2309.47|2308.09|2308.09|0
1631186400000|2021-09-09 11:20:00|2309.18|2309.18|2310.48|2310.48|2310.48|2310.48|2309.1|2309.1|0
1631186700000|2021-09-09 11:25:00|2310.38|2310.38|2309.42|2309.42|2310.38|2310.38|2308.88|2308.88|0
1631187000000|2021-09-09 11:30:00|2309.44|2309.44|2308.09|2308.09|2309.47|2309.47|2307.92|2307.92|0
1631187300000|2021-09-09 11:35:00|2308.14|2308.14|2308.1|2308.1|2308.39|2308.39|2307.75|2307.75|0
1631187600000|2021-09-09 11:40:00|2307.98|2307.98|2307.24|2307.24|2308.56|2308.56|2307.2|2307.2|0
1631187900000|2021-09-09 11:45:00|2307.29|2307.29|2307.77|2307.77|2307.89|2307.89|2305.79|2305.79|0
1631188200000|2021-09-09 11:50:00|2307.88|2307.88|2308.6|2308.6|2308.87|2308.87|2307.52|2307.52|0
1631188500000|2021-09-09 11:55:00|2308.65|2308.65|2309.25|2309.25|2309.95|2309.95|2308.39|2308.39|0
1631188800000|2021-09-09 12:00:00|2309.13|2309.13|2307.79|2307.79|2309.13|2309.13|2307.56|2307.56|0
1631189100000|2021-09-09 12:05:00|2307.85|2307.85|2305.94|2305.94|2308.12|2308.12|2305.65|2305.65|0
1631189400000|2021-09-09 12:10:00|2305.92|2305.92|2304.62|2304.62|2306.22|2306.22|2304.17|2304.17|0
1631189700000|2021-09-09 12:15:00|2304.71|2304.71|2306.91|2306.91|2307.15|2307.15|2304.53|2304.53|0
1631190000000|2021-09-09 12:20:00|2306.86|2306.86|2305.74|2305.74|2306.86|2306.86|2305.74|2305.74|0
1631190300000|2021-09-09 12:25:00|2305.68|2305.68|2305.39|2305.39|2306.35|2306.35|2305.29|2305.29|0
1631190600000|2021-09-09 12:30:00|2305.37|2305.37|2303.97|2303.97|2305.37|2305.37|2303.87|2303.87|0
1631190900000|2021-09-09 12:35:00|2303.78|2303.78|2304.48|2304.48|2304.48|2304.48|2303.38|2303.38|0
1631191200000|2021-09-09 12:40:00|2304.42|2304.42|2306.38|2306.38|2306.46|2306.46|2304.19|2304.19|0
1631191500000|2021-09-09 12:45:00|2306.28|2306.28|2307.64|2307.64|2307.84|2307.84|2305.46|2305.46|0
1631191800000|2021-09-09 12:50:00|2307.47|2307.47|2307.64|2307.64|2307.75|2307.75|2306.68|2306.68|0
1631192100000|2021-09-09 12:55:00|2307.54|2307.54|2308.83|2308.83|2309.22|2309.22|2307.22|2307.22|0
1631192400000|2021-09-09 13:00:00|2308.88|2308.88|2307.28|2307.28|2308.88|2308.88|2307.28|2307.28|0
1631192700000|2021-09-09 13:05:00|2307.45|2307.45|2307.53|2307.53|2308.22|2308.22|2306.77|2306.77|0
1631193000000|2021-09-09 13:10:00|2307.44|2307.44|2308.04|2308.04|2308.4|2308.4|2307.17|2307.17|0
1631193300000|2021-09-09 13:15:00|2307.98|2307.98|2307.03|2307.03|2308.03|2308.03|2306.89|2306.89|0
1631193600000|2021-09-09 13:20:00|2306.97|2306.97|2307.63|2307.63|2308.59|2308.59|2306.89|2306.89|0
1631193900000|2021-09-09 13:25:00|2307.19|2307.19|2306.62|2306.62|2308.01|2308.01|2306.59|2306.59|0
1631194200000|2021-09-09 13:30:00|2306.45|2306.45|2307.59|2307.59|2308.53|2308.53|2306.45|2306.45|0
1631194500000|2021-09-09 13:35:00|2307.56|2307.56|2309.36|2309.36|2309.58|2309.58|2307.56|2307.56|0
1631194800000|2021-09-09 13:40:00|2309.54|2309.54|2308.99|2308.99|2309.95|2309.95|2308.95|2308.95|0
1631195100000|2021-09-09 13:45:00|2308.87|2308.87|2309.14|2309.14|2310.21|2310.21|2308.59|2308.59|0
1631195400000|2021-09-09 13:50:00|2309.24|2309.24|2308.95|2308.95|2309.28|2309.28|2308.01|2308.01|0
1631195700000|2021-09-09 13:55:00|2309.04|2309.04|2309.1|2309.1|2309.46|2309.46|2306.48|2306.48|0
1631196000000|2021-09-09 14:00:00|2309.22|2309.22|2309.74|2309.74|2309.94|2309.94|2308.49|2308.49|0
1631196300000|2021-09-09 14:05:00|2309.64|2309.64|2308.98|2308.98|2309.64|2309.64|2308.5|2308.5|0
1631196600000|2021-09-09 14:10:00|2309.04|2309.04|2309.28|2309.28|2310.01|2310.01|2308.6|2308.6|0
1631196900000|2021-09-09 14:15:00|2309.37|2309.37|2309.23|2309.23|2309.42|2309.42|2308.01|2308.01|0
1631197200000|2021-09-09 14:20:00|2309.17|2309.17|2308.36|2308.36|2309.52|2309.52|2308.34|2308.34|0
1631197500000|2021-09-09 14:25:00|2308.1|2308.1|2309.29|2309.29|2309.42|2309.42|2308.02|2308.02|0
1631197800000|2021-09-09 14:30:00|2309.24|2309.24|2308.49|2308.49|2310.34|2310.34|2308.41|2308.41|0
1631198100000|2021-09-09 14:35:00|2308.38|2308.38|2306.85|2306.85|2309.11|2309.11|2306.76|2306.76|0
1631198400000|2021-09-09 14:40:00|2306.84|2306.84|2307.39|2307.39|2307.58|2307.58|2305.79|2305.79|0
1631198700000|2021-09-09 14:45:00|2307.45|2307.45|2308.02|2308.02|2308.44|2308.44|2307.45|2307.45|0
1631199000000|2021-09-09 14:50:00|2308.07|2308.07|2309.32|2309.32|2309.41|2309.41|2307.27|2307.27|0
1631199300000|2021-09-09 14:55:00|2309.37|2309.37|2309.24|2309.24|2309.61|2309.61|2308.67|2308.67|0
1631199600000|2021-09-09 15:00:00|2309.23|2309.23|2309.5|2309.5|2310.12|2310.12|2308.85|2308.85|0
1631199900000|2021-09-09 15:05:00|2309.6|2309.6|2308.64|2308.64|2309.69|2309.69|2308.58|2308.58|0
1631200200000|2021-09-09 15:10:00|2308.63|2308.63|2307.76|2307.76|2308.85|2308.85|2307.52|2307.52|0
1631200500000|2021-09-09 15:15:00|2307.67|2307.67|2309.26|2309.26|2309.26|2309.26|2307.29|2307.29|0
1631200800000|2021-09-09 15:20:00|2309.23|2309.23|2309.84|2309.84|2309.87|2309.87|2308.34|2308.34|0
1631201100000|2021-09-09 15:25:00|2309.77|2309.77|2306.73|2306.73|2310.06|2310.06|2306.62|2306.62|0
1631258100000|2021-09-10 07:15:00|2310.95|2310.95|2312.19|2312.19|2313.06|2313.06|2310.44|2310.44|0
1631258400000|2021-09-10 07:20:00|2312.12|2312.12|2311.4|2311.4|2312.95|2312.95|2310.64|2310.64|0
1631258700000|2021-09-10 07:25:00|2311.58|2311.58|2313.86|2313.86|2313.88|2313.88|2311.4|2311.4|0
1631259000000|2021-09-10 07:30:00|2313.98|2313.98|2318.05|2318.05|2318.15|2318.15|2313.98|2313.98|0
1631259300000|2021-09-10 07:35:00|2318.17|2318.17|2317.57|2317.57|2318.17|2318.17|2315.87|2315.87|0
1631259600000|2021-09-10 07:40:00|2317.39|2317.39|2319.28|2319.28|2319.71|2319.71|2317.2|2317.2|0
1631259900000|2021-09-10 07:45:00|2318.93|2318.93|2318.42|2318.42|2319.11|2319.11|2317.57|2317.57|0
1631260200000|2021-09-10 07:50:00|2318.31|2318.31|2317.82|2317.82|2318.53|2318.53|2317.43|2317.43|0
1631260500000|2021-09-10 07:55:00|2317.92|2317.92|2318.24|2318.24|2318.82|2318.82|2317.92|2317.92|0
1631260800000|2021-09-10 08:00:00|2318.41|2318.41|2317.51|2317.51|2318.66|2318.66|2316.92|2316.92|0
1631261100000|2021-09-10 08:05:00|2317.55|2317.55|2316.63|2316.63|2317.75|2317.75|2316.63|2316.63|0
1631261400000|2021-09-10 08:10:00|2316.73|2316.73|2316.59|2316.59|2316.82|2316.82|2315.86|2315.86|0
1631261700000|2021-09-10 08:15:00|2316.5|2316.5|2316.44|2316.44|2317.05|2317.05|2315.98|2315.98|0
1631262000000|2021-09-10 08:20:00|2316.3|2316.3|2316.24|2316.24|2317.25|2317.25|2315.28|2315.28|0
1631262300000|2021-09-10 08:25:00|2316.14|2316.14|2315.78|2315.78|2316.14|2316.14|2315.03|2315.03|0
1631262600000|2021-09-10 08:30:00|2315.98|2315.98|2316.36|2316.36|2317.63|2317.63|2315.82|2315.82|0
1631262900000|2021-09-10 08:35:00|2316.46|2316.46|2314.57|2314.57|2316.46|2316.46|2314.57|2314.57|0
1631263200000|2021-09-10 08:40:00|2314.37|2314.37|2314.34|2314.34|2314.41|2314.41|2313.55|2313.55|0
1631263500000|2021-09-10 08:45:00|2314.69|2314.69|2314.53|2314.53|2314.93|2314.93|2314.41|2314.41|0
1631263800000|2021-09-10 08:50:00|2314.41|2314.41|2313.9|2313.9|2314.53|2314.53|2313.68|2313.68|0
1631264100000|2021-09-10 08:55:00|2313.95|2313.95|2314.3|2314.3|2314.56|2314.56|2313.92|2313.92|0
1631264400000|2021-09-10 09:00:00|2314.15|2314.15|2315.79|2315.79|2315.79|2315.79|2313.88|2313.88|0
1631264700000|2021-09-10 09:05:00|2315.68|2315.68|2316.37|2316.37|2316.49|2316.49|2315.48|2315.48|0
1631265000000|2021-09-10 09:10:00|2316.26|2316.26|2317.02|2317.02|2317.02|2317.02|2316.07|2316.07|0
1631265300000|2021-09-10 09:15:00|2317.14|2317.14|2316.93|2316.93|2317.26|2317.26|2316.61|2316.61|0
1631265600000|2021-09-10 09:20:00|2316.98|2316.98|2317.46|2317.46|2317.68|2317.68|2316.73|2316.73|0
1631265900000|2021-09-10 09:25:00|2317.43|2317.43|2316.98|2316.98|2317.43|2317.43|2316.21|2316.21|0
1631266200000|2021-09-10 09:30:00|2317.04|2317.04|2315.65|2315.65|2317.14|2317.14|2315.22|2315.22|0
1631266500000|2021-09-10 09:35:00|2315.59|2315.59|2315.51|2315.51|2316.02|2316.02|2315.38|2315.38|0
1631266800000|2021-09-10 09:40:00|2315.47|2315.47|2314.38|2314.38|2315.58|2315.58|2314.28|2314.28|0
1631267100000|2021-09-10 09:45:00|2314.41|2314.41|2316.74|2316.74|2316.74|2316.74|2314.37|2314.37|0
1631267400000|2021-09-10 09:50:00|2316.64|2316.64|2317.44|2317.44|2317.44|2317.44|2316.44|2316.44|0
1631267700000|2021-09-10 09:55:00|2317.51|2317.51|2316.71|2316.71|2317.64|2317.64|2316.46|2316.46|0
1631268000000|2021-09-10 10:00:00|2316.61|2316.61|2316.55|2316.55|2316.92|2316.92|2316.34|2316.34|0
1631268300000|2021-09-10 10:05:00|2316.89|2316.89|2317.33|2317.33|2317.7|2317.7|2316.85|2316.85|0
1631268600000|2021-09-10 10:10:00|2317.28|2317.28|2319|2319|2319.05|2319.05|2317.28|2317.28|0
1631268900000|2021-09-10 10:15:00|2318.9|2318.9|2319.2|2319.2|2319.2|2319.2|2318.13|2318.13|0
1631269200000|2021-09-10 10:20:00|2319.22|2319.22|2319.78|2319.78|2319.78|2319.78|2318.85|2318.85|0
1631269500000|2021-09-10 10:25:00|2319.89|2319.89|2320.41|2320.41|2321.08|2321.08|2319.89|2319.89|0
1631269800000|2021-09-10 10:30:00|2320.48|2320.48|2320.07|2320.07|2320.72|2320.72|2319.81|2319.81|0
1631270100000|2021-09-10 10:35:00|2320.03|2320.03|2320.48|2320.48|2321.52|2321.52|2320.02|2320.02|0
1631270400000|2021-09-10 10:40:00|2320.37|2320.37|2320.47|2320.47|2320.47|2320.47|2320.14|2320.14|0
1631270700000|2021-09-10 10:45:00|2320.38|2320.38|2319.01|2319.01|2320.43|2320.43|2318.91|2318.91|0
1631271000000|2021-09-10 10:50:00|2318.96|2318.96|2319.12|2319.12|2319.27|2319.27|2317.88|2317.88|0
1631271300000|2021-09-10 10:55:00|2319.21|2319.21|2319.71|2319.71|2320.11|2320.11|2319.13|2319.13|0
1631271600000|2021-09-10 11:00:00|2319.77|2319.77|2320.08|2320.08|2320.23|2320.23|2319.63|2319.63|0
1631271900000|2021-09-10 11:05:00|2320.19|2320.19|2319.49|2319.49|2320.28|2320.28|2319.31|2319.31|0
1631272200000|2021-09-10 11:10:00|2319.32|2319.32|2319.24|2319.24|2319.79|2319.79|2319.24|2319.24|0
1631272500000|2021-09-10 11:15:00|2319.18|2319.18|2319.18|2319.18|2319.89|2319.89|2319.13|2319.13|0
1631272800000|2021-09-10 11:20:00|2319.09|2319.09|2318.88|2318.88|2319.15|2319.15|2318.84|2318.84|0
1631273100000|2021-09-10 11:25:00|2319.01|2319.01|2320.54|2320.54|2320.65|2320.65|2318.81|2318.81|0
1631273400000|2021-09-10 11:30:00|2320.65|2320.65|2320.68|2320.68|2320.89|2320.89|2320.37|2320.37|0
1631273700000|2021-09-10 11:35:00|2320.7|2320.7|2320.34|2320.34|2320.87|2320.87|2320.17|2320.17|0
1631274000000|2021-09-10 11:40:00|2320.32|2320.32|2319.09|2319.09|2320.74|2320.74|2318.99|2318.99|0
1631274300000|2021-09-10 11:45:00|2319.04|2319.04|2319.09|2319.09|2319.09|2319.09|2318.53|2318.53|0
1631274600000|2021-09-10 11:50:00|2319.1|2319.1|2318.07|2318.07|2319.26|2319.26|2318.07|2318.07|0
1631274900000|2021-09-10 11:55:00|2318|2318|2317.77|2317.77|2318.35|2318.35|2317.63|2317.63|0
1631275200000|2021-09-10 12:00:00|2317.72|2317.72|2317.68|2317.68|2318.13|2318.13|2317.3|2317.3|0
1631275500000|2021-09-10 12:05:00|2317.78|2317.78|2318.27|2318.27|2318.5|2318.5|2316.86|2316.86|0
1631275800000|2021-09-10 12:10:00|2318.29|2318.29|2319.62|2319.62|2319.78|2319.78|2318.28|2318.28|0
1631276100000|2021-09-10 12:15:00|2319.56|2319.56|2319.18|2319.18|2319.56|2319.56|2318.56|2318.56|0
1631276400000|2021-09-10 12:20:00|2319.23|2319.23|2319.16|2319.16|2319.77|2319.77|2318.99|2318.99|0
1631276700000|2021-09-10 12:25:00|2319.1|2319.1|2318.56|2318.56|2319.52|2319.52|2318.52|2318.52|0
1631277000000|2021-09-10 12:30:00|2318.52|2318.52|2318.07|2318.07|2318.69|2318.69|2317.66|2317.66|0
1631277300000|2021-09-10 12:35:00|2318.15|2318.15|2317.95|2317.95|2318.31|2318.31|2317.6|2317.6|0
1631277600000|2021-09-10 12:40:00|2318.01|2318.01|2318.59|2318.59|2319.61|2319.61|2317.77|2317.77|0
1631277900000|2021-09-10 12:45:00|2318.64|2318.64|2316.29|2316.29|2318.76|2318.76|2316.11|2316.11|0
1631278200000|2021-09-10 12:50:00|2316.38|2316.38|2314.21|2314.21|2316.47|2316.47|2314.21|2314.21|0
1631278500000|2021-09-10 12:55:00|2314.46|2314.46|2315.57|2315.57|2315.88|2315.88|2313.34|2313.34|0
1631278800000|2021-09-10 13:00:00|2315.63|2315.63|2311.57|2311.57|2315.66|2315.66|2311.57|2311.57|0
1631279100000|2021-09-10 13:05:00|2312.01|2312.01|2311.5|2311.5|2312.98|2312.98|2310.94|2310.94|0
1631279400000|2021-09-10 13:10:00|2311.42|2311.42|2313.62|2313.62|2314.08|2314.08|2310.31|2310.31|0
1631279700000|2021-09-10 13:15:00|2313.61|2313.61|2311.68|2311.68|2314.16|2314.16|2311.51|2311.51|0
1631280000000|2021-09-10 13:20:00|2311.94|2311.94|2314|2314|2314.29|2314.29|2311.47|2311.47|0
1631280300000|2021-09-10 13:25:00|2313.92|2313.92|2312.52|2312.52|2315.1|2315.1|2312.52|2312.52|0
1631280600000|2021-09-10 13:30:00|2312.57|2312.57|2311.4|2311.4|2313.37|2313.37|2311.04|2311.04|0
1631280900000|2021-09-10 13:35:00|2311.42|2311.42|2309.89|2309.89|2311.42|2311.42|2309.38|2309.38|0
1631281200000|2021-09-10 13:40:00|2309.81|2309.81|2309.16|2309.16|2311.14|2311.14|2309.04|2309.04|0
1631281500000|2021-09-10 13:45:00|2309.51|2309.51|2309.98|2309.98|2311.19|2311.19|2309.36|2309.36|0
1631281800000|2021-09-10 13:50:00|2310.07|2310.07|2310.8|2310.8|2311.51|2311.51|2309.69|2309.69|0
1631282100000|2021-09-10 13:55:00|2310.76|2310.76|2310.63|2310.63|2311.43|2311.43|2310.1|2310.1|0
1631282400000|2021-09-10 14:00:00|2310.89|2310.89|2308.73|2308.73|2310.94|2310.94|2308.22|2308.22|0
1631282700000|2021-09-10 14:05:00|2308.64|2308.64|2306.96|2306.96|2309.11|2309.11|2306.63|2306.63|0
1631283000000|2021-09-10 14:10:00|2306.88|2306.88|2305.68|2305.68|2307.17|2307.17|2305.3|2305.3|0
1631283300000|2021-09-10 14:15:00|2305.63|2305.63|2303.31|2303.31|2305.63|2305.63|2303.31|2303.31|0
1631283600000|2021-09-10 14:20:00|2303.22|2303.22|2305.33|2305.33|2305.33|2305.33|2301.94|2301.94|0
1631283900000|2021-09-10 14:25:00|2305.24|2305.24|2304.89|2304.89|2305.24|2305.24|2304.32|2304.32|0
1631284200000|2021-09-10 14:30:00|2304.8|2304.8|2300.8|2300.8|2304.8|2304.8|2299.97|2299.97|0
1631284500000|2021-09-10 14:35:00|2300.86|2300.86|2296.83|2296.83|2301.19|2301.19|2296.74|2296.74|0
1631284800000|2021-09-10 14:40:00|2296.75|2296.75|2296.78|2296.78|2297.94|2297.94|2296.49|2296.49|0
1631285100000|2021-09-10 14:45:00|2296.69|2296.69|2299.07|2299.07|2299.48|2299.48|2295.94|2295.94|0
1631285400000|2021-09-10 14:50:00|2299.01|2299.01|2300.93|2300.93|2301.88|2301.88|2298.46|2298.46|0
1631285700000|2021-09-10 14:55:00|2301.05|2301.05|2303.1|2303.1|2303.88|2303.88|2299.38|2299.38|0
1631286000000|2021-09-10 15:00:00|2303.04|2303.04|2303.07|2303.07|2303.99|2303.99|2302.79|2302.79|0
1631286300000|2021-09-10 15:05:00|2302.98|2302.98|2302.19|2302.19|2303.2|2303.2|2301.47|2301.47|0
1631286600000|2021-09-10 15:10:00|2302.29|2302.29|2303.47|2303.47|2303.81|2303.81|2302.29|2302.29|0
1631286900000|2021-09-10 15:15:00|2303.5|2303.5|2303.58|2303.58|2304.08|2304.08|2302.73|2302.73|0
1631287200000|2021-09-10 15:20:00|2303.54|2303.54|2303.97|2303.97|2304.12|2304.12|2302.77|2302.77|0
1631287500000|2021-09-10 15:25:00|2304|2304|2302.17|2302.17|2304.68|2304.68|2301.48|2301.48|0
1631517300000|2021-09-13 07:15:00|2298.51|2298.51|2301.47|2301.47|2302.16|2302.16|2298.43|2298.43|0
1631517600000|2021-09-13 07:20:00|2301.58|2301.58|2300.66|2300.66|2302.61|2302.61|2299.86|2299.86|0
1631517900000|2021-09-13 07:25:00|2300.42|2300.42|2300.26|2300.26|2301.63|2301.63|2299.59|2299.59|0
1631518200000|2021-09-13 07:30:00|2300.43|2300.43|2298.88|2298.88|2300.56|2300.56|2298.37|2298.37|0
1631518500000|2021-09-13 07:35:00|2298.96|2298.96|2300.17|2300.17|2300.38|2300.38|2298.66|2298.66|0
1631518800000|2021-09-13 07:40:00|2299.91|2299.91|2297.27|2297.27|2300.09|2300.09|2297.27|2297.27|0
1631519100000|2021-09-13 07:45:00|2297.16|2297.16|2298.2|2298.2|2299.05|2299.05|2297.04|2297.04|0
1631519400000|2021-09-13 07:50:00|2297.94|2297.94|2298.93|2298.93|2298.93|2298.93|2297.31|2297.31|0
1631519700000|2021-09-13 07:55:00|2299.03|2299.03|2299.28|2299.28|2299.36|2299.36|2298.11|2298.11|0
1631520000000|2021-09-13 08:00:00|2298.93|2298.93|2299.77|2299.77|2300.52|2300.52|2298.74|2298.74|0
1631520300000|2021-09-13 08:05:00|2299.68|2299.68|2297.42|2297.42|2299.87|2299.87|2296.97|2296.97|0
1631520600000|2021-09-13 08:10:00|2297.33|2297.33|2299.8|2299.8|2299.8|2299.8|2297.28|2297.28|0
1631520900000|2021-09-13 08:15:00|2299.91|2299.91|2300.5|2300.5|2301.06|2301.06|2299.91|2299.91|0
1631521200000|2021-09-13 08:20:00|2300.58|2300.58|2300.51|2300.51|2300.89|2300.89|2300.03|2300.03|0
1631521500000|2021-09-13 08:25:00|2300.43|2300.43|2301.52|2301.52|2301.52|2301.52|2300.24|2300.24|0
1631521800000|2021-09-13 08:30:00|2301.39|2301.39|2302.37|2302.37|2303.14|2303.14|2301.39|2301.39|0
1631522100000|2021-09-13 08:35:00|2302.26|2302.26|2302.38|2302.38|2302.38|2302.38|2301.22|2301.22|0
1631522400000|2021-09-13 08:40:00|2303.25|2303.25|2304.73|2304.73|2307.16|2307.16|2303.19|2303.19|0
1631522700000|2021-09-13 08:45:00|2304.78|2304.78|2304.82|2304.82|2305.15|2305.15|2303.97|2303.97|0
1631523000000|2021-09-13 08:50:00|2304.99|2304.99|2302.59|2302.59|2305.86|2305.86|2302.53|2302.53|0
1631523300000|2021-09-13 08:55:00|2302.57|2302.57|2302.21|2302.21|2302.75|2302.75|2302.13|2302.13|0
1631523600000|2021-09-13 09:00:00|2302.27|2302.27|2300.43|2300.43|2302.47|2302.47|2300.43|2300.43|0
1631523900000|2021-09-13 09:05:00|2300.95|2300.95|2300.43|2300.43|2301.75|2301.75|2300.05|2300.05|0
1631524200000|2021-09-13 09:10:00|2300.17|2300.17|2299.28|2299.28|2300.28|2300.28|2299.15|2299.15|0
1631524500000|2021-09-13 09:15:00|2299.33|2299.33|2298.27|2298.27|2300.07|2300.07|2297.88|2297.88|0
1631524800000|2021-09-13 09:20:00|2298.1|2298.1|2296.51|2296.51|2298.33|2298.33|2296.42|2296.42|0
1631525100000|2021-09-13 09:25:00|2296.6|2296.6|2297.52|2297.52|2297.86|2297.86|2296.28|2296.28|0
1631525400000|2021-09-13 09:30:00|2297.62|2297.62|2300.41|2300.41|2300.41|2300.41|2297.62|2297.62|0
1631525700000|2021-09-13 09:35:00|2300.23|2300.23|2299.11|2299.11|2300.54|2300.54|2298.94|2298.94|0
1631526000000|2021-09-13 09:40:00|2299.2|2299.2|2299.19|2299.19|2299.67|2299.67|2298.97|2298.97|0
1631526300000|2021-09-13 09:45:00|2299.24|2299.24|2297.99|2297.99|2299.31|2299.31|2297.93|2297.93|0
1631526600000|2021-09-13 09:50:00|2298.02|2298.02|2297.49|2297.49|2298.28|2298.28|2296.82|2296.82|0
1631526900000|2021-09-13 09:55:00|2297.44|2297.44|2296.83|2296.83|2297.84|2297.84|2296.59|2296.59|0
1631527200000|2021-09-13 10:00:00|2296.93|2296.93|2298.63|2298.63|2299.07|2299.07|2296.93|2296.93|0
1631527500000|2021-09-13 10:05:00|2298.48|2298.48|2298.19|2298.19|2298.72|2298.72|2298.13|2298.13|0
1631527800000|2021-09-13 10:10:00|2298.45|2298.45|2297.69|2297.69|2298.75|2298.75|2297.46|2297.46|0
1631528100000|2021-09-13 10:15:00|2297.79|2297.79|2298.72|2298.72|2299.11|2299.11|2297.68|2297.68|0
1631528400000|2021-09-13 10:20:00|2298.66|2298.66|2298.45|2298.45|2299.41|2299.41|2298.1|2298.1|0
1631528700000|2021-09-13 10:25:00|2298.62|2298.62|2297.54|2297.54|2298.62|2298.62|2297.42|2297.42|0
1631529000000|2021-09-13 10:30:00|2297.59|2297.59|2297.28|2297.28|2298.11|2298.11|2297.28|2297.28|0
1631529300000|2021-09-13 10:35:00|2297.34|2297.34|2298.23|2298.23|2298.32|2298.32|2297.22|2297.22|0
1631529600000|2021-09-13 10:40:00|2298.17|2298.17|2300.47|2300.47|2300.5|2300.5|2298.17|2298.17|0
1631529900000|2021-09-13 10:45:00|2300.53|2300.53|2300.94|2300.94|2301.58|2301.58|2300.53|2300.53|0
1631530200000|2021-09-13 10:50:00|2301.07|2301.07|2301.89|2301.89|2302.39|2302.39|2300.85|2300.85|0
1631530500000|2021-09-13 10:55:00|2301.99|2301.99|2300.83|2300.83|2302.31|2302.31|2300.6|2300.6|0
1631530800000|2021-09-13 11:00:00|2300.78|2300.78|2301.32|2301.32|2301.81|2301.81|2300.78|2300.78|0
1631531100000|2021-09-13 11:05:00|2301.37|2301.37|2303.47|2303.47|2303.58|2303.58|2301.37|2301.37|0
1631531400000|2021-09-13 11:10:00|2303.58|2303.58|2304.06|2304.06|2304.11|2304.11|2303.42|2303.42|0
1631531700000|2021-09-13 11:15:00|2304.12|2304.12|2303.91|2303.91|2305.67|2305.67|2303.91|2303.91|0
1631532000000|2021-09-13 11:20:00|2304.43|2304.43|2304.74|2304.74|2304.79|2304.79|2303.95|2303.95|0
1631532300000|2021-09-13 11:25:00|2304.8|2304.8|2304.33|2304.33|2304.8|2304.8|2303.8|2303.8|0
1631532600000|2021-09-13 11:30:00|2304.32|2304.32|2304.66|2304.66|2306.1|2306.1|2304.18|2304.18|0
1631532900000|2021-09-13 11:35:00|2304.62|2304.62|2304.02|2304.02|2304.7|2304.7|2304.02|2304.02|0
1631533200000|2021-09-13 11:40:00|2303.84|2303.84|2302.04|2302.04|2303.84|2303.84|2302.04|2302.04|0
1631533500000|2021-09-13 11:45:00|2302.1|2302.1|2302.34|2302.34|2302.39|2302.39|2301.72|2301.72|0
1631533800000|2021-09-13 11:50:00|2302.29|2302.29|2301.54|2301.54|2302.34|2302.34|2301.43|2301.43|0
1631534100000|2021-09-13 11:55:00|2301.11|2301.11|2300.52|2300.52|2301.11|2301.11|2300.21|2300.21|0
1631534400000|2021-09-13 12:00:00|2300.41|2300.41|2300.95|2300.95|2301.06|2301.06|2300.14|2300.14|0
1631534700000|2021-09-13 12:05:00|2300.84|2300.84|2301.46|2301.46|2301.48|2301.48|2300.56|2300.56|0
1631535000000|2021-09-13 12:10:00|2301.41|2301.41|2302.07|2302.07|2302.07|2302.07|2301.08|2301.08|0
1631535300000|2021-09-13 12:15:00|2302.11|2302.11|2300.97|2300.97|2302.56|2302.56|2300.97|2300.97|0
1631535600000|2021-09-13 12:20:00|2300.85|2300.85|2300.51|2300.51|2300.9|2300.9|2300.25|2300.25|0
1631535900000|2021-09-13 12:25:00|2300.74|2300.74|2300.95|2300.95|2301.07|2301.07|2300.54|2300.54|0
1631536200000|2021-09-13 12:30:00|2300.78|2300.78|2300.87|2300.87|2300.96|2300.96|2300.68|2300.68|0
1631536500000|2021-09-13 12:35:00|2300.78|2300.78|2300.67|2300.67|2300.85|2300.85|2300.1|2300.1|0
1631536800000|2021-09-13 12:40:00|2300.58|2300.58|2301.07|2301.07|2301.9|2301.9|2300.57|2300.57|0
1631537100000|2021-09-13 12:45:00|2301.13|2301.13|2301.81|2301.81|2302.06|2302.06|2301.13|2301.13|0
1631537400000|2021-09-13 12:50:00|2301.86|2301.86|2301.68|2301.68|2302.24|2302.24|2301.14|2301.14|0
1631537700000|2021-09-13 12:55:00|2301.73|2301.73|2302.38|2302.38|2303.31|2303.31|2301.73|2301.73|0
1631538000000|2021-09-13 13:00:00|2302.36|2302.36|2301.26|2301.26|2302.72|2302.72|2300.71|2300.71|0
1631538300000|2021-09-13 13:05:00|2301.35|2301.35|2301.47|2301.47|2301.7|2301.7|2301.01|2301.01|0
1631538600000|2021-09-13 13:10:00|2301.55|2301.55|2301.2|2301.2|2301.8|2301.8|2301.15|2301.15|0
1631538900000|2021-09-13 13:15:00|2301.11|2301.11|2299.73|2299.73|2301.18|2301.18|2299.73|2299.73|0
1631539200000|2021-09-13 13:20:00|2299.59|2299.59|2300.22|2300.22|2300.8|2300.8|2298.9|2298.9|0
1631539500000|2021-09-13 13:25:00|2300.04|2300.04|2300.26|2300.26|2300.32|2300.32|2299.12|2299.12|0
1631539800000|2021-09-13 13:30:00|2300.23|2300.23|2300.11|2300.11|2300.35|2300.35|2297.87|2297.87|0
1631540100000|2021-09-13 13:35:00|2300.16|2300.16|2288.57|2288.57|2300.16|2300.16|2288.57|2288.57|0
1631540400000|2021-09-13 13:40:00|2288.54|2288.54|2285.63|2285.63|2288.62|2288.62|2284.91|2284.91|0
1631540700000|2021-09-13 13:45:00|2285.89|2285.89|2284.39|2284.39|2286.8|2286.8|2284.24|2284.24|0
1631541000000|2021-09-13 13:50:00|2284.65|2284.65|2282.38|2282.38|2286.59|2286.59|2282.07|2282.07|0
1631541300000|2021-09-13 13:55:00|2282.72|2282.72|2282.22|2282.22|2282.72|2282.72|2281.65|2281.65|0
1631541600000|2021-09-13 14:00:00|2282.18|2282.18|2280|2280|2283.48|2283.48|2279.04|2279.04|0
1631541900000|2021-09-13 14:05:00|2280.34|2280.34|2280.2|2280.2|2280.94|2280.94|2278.42|2278.42|0
1631542200000|2021-09-13 14:10:00|2280.63|2280.63|2275.36|2275.36|2280.63|2280.63|2275.36|2275.36|0
1631542500000|2021-09-13 14:15:00|2275.26|2275.26|2277.52|2277.52|2277.7|2277.7|2273.92|2273.92|0
1631542800000|2021-09-13 14:20:00|2277.7|2277.7|2276.9|2276.9|2277.7|2277.7|2276.08|2276.08|0
1631543100000|2021-09-13 14:25:00|2276.95|2276.95|2278.35|2278.35|2278.77|2278.77|2276.07|2276.07|0
1631543400000|2021-09-13 14:30:00|2278.4|2278.4|2277.64|2277.64|2278.55|2278.55|2276.49|2276.49|0
1631543700000|2021-09-13 14:35:00|2277.56|2277.56|2276.82|2276.82|2277.82|2277.82|2276.14|2276.14|0
1631544000000|2021-09-13 14:40:00|2276.99|2276.99|2275.46|2275.46|2277.94|2277.94|2274.74|2274.74|0
1631544300000|2021-09-13 14:45:00|2275.45|2275.45|2275.59|2275.59|2277.02|2277.02|2275.41|2275.41|0
1631544600000|2021-09-13 14:50:00|2275.41|2275.41|2275.84|2275.84|2276.23|2276.23|2275.14|2275.14|0
1631544900000|2021-09-13 14:55:00|2275.9|2275.9|2274.68|2274.68|2276.83|2276.83|2274.63|2274.63|0
1631545200000|2021-09-13 15:00:00|2274.74|2274.74|2275.47|2275.47|2277.07|2277.07|2274.74|2274.74|0
1631545500000|2021-09-13 15:05:00|2275.53|2275.53|2274.38|2274.38|2276.06|2276.06|2273.96|2273.96|0
1631545800000|2021-09-13 15:10:00|2274.3|2274.3|2272.74|2272.74|2274.3|2274.3|2272.55|2272.55|0
1631546100000|2021-09-13 15:15:00|2272.72|2272.72|2271.8|2271.8|2272.81|2272.81|2271.38|2271.38|0
1631546400000|2021-09-13 15:20:00|2272.06|2272.06|2271.04|2271.04|2272.06|2272.06|2270.82|2270.82|0
1631546700000|2021-09-13 15:25:00|2270.87|2270.87|2272.84|2272.84|2272.91|2272.91|2270.87|2270.87|0
1631603700000|2021-09-14 07:15:00|2273.98|2273.98|2272.5|2272.5|2273.98|2273.98|2271.27|2271.27|0
1631604000000|2021-09-14 07:20:00|2272.31|2272.31|2272.51|2272.51|2274.15|2274.15|2271.98|2271.98|0
1631604300000|2021-09-14 07:25:00|2272.39|2272.39|2272.27|2272.27|2273.14|2273.14|2271.86|2271.86|0
1631604600000|2021-09-14 07:30:00|2272.53|2272.53|2274.01|2274.01|2274.01|2274.01|2271.53|2271.53|0
1631604900000|2021-09-14 07:35:00|2273.96|2273.96|2272.76|2272.76|2275.59|2275.59|2272.23|2272.23|0
1631605200000|2021-09-14 07:40:00|2272.45|2272.45|2270.46|2270.46|2272.55|2272.55|2270.26|2270.26|0
1631605500000|2021-09-14 07:45:00|2270.26|2270.26|2270.99|2270.99|2270.99|2270.99|2268.88|2268.88|0
1631605800000|2021-09-14 07:50:00|2271.09|2271.09|2274.19|2274.19|2274.48|2274.48|2270.99|2270.99|0
1631606100000|2021-09-14 07:55:00|2274.24|2274.24|2275.09|2275.09|2275.95|2275.95|2274.1|2274.1|0
1631606400000|2021-09-14 08:00:00|2275.14|2275.14|2276.44|2276.44|2276.73|2276.73|2274.92|2274.92|0
1631606700000|2021-09-14 08:05:00|2276.39|2276.39|2276.08|2276.08|2276.43|2276.43|2275.2|2275.2|0
1631607000000|2021-09-14 08:10:00|2276.19|2276.19|2273.99|2273.99|2276.53|2276.53|2272.64|2272.64|0
1631607300000|2021-09-14 08:15:00|2274.04|2274.04|2271.72|2271.72|2274.04|2274.04|2271.62|2271.62|0
1631607600000|2021-09-14 08:20:00|2271.62|2271.62|2269.96|2269.96|2271.62|2271.62|2269.96|2269.96|0
1631607900000|2021-09-14 08:25:00|2269.9|2269.9|2269.31|2269.31|2269.9|2269.9|2268.24|2268.24|0
1631608200000|2021-09-14 08:30:00|2269.2|2269.2|2270.3|2270.3|2270.3|2270.3|2269.16|2269.16|0
1631608500000|2021-09-14 08:35:00|2270.06|2270.06|2269.72|2269.72|2270.47|2270.47|2269.32|2269.32|0
1631608800000|2021-09-14 08:40:00|2269.67|2269.67|2269.52|2269.52|2270.22|2270.22|2269.11|2269.11|0
1631609100000|2021-09-14 08:45:00|2269.61|2269.61|2270.26|2270.26|2270.26|2270.26|2269.45|2269.45|0
1631609400000|2021-09-14 08:50:00|2270.17|2270.17|2269.89|2269.89|2270.17|2270.17|2269.14|2269.14|0
1631609700000|2021-09-14 08:55:00|2269.72|2269.72|2269.74|2269.74|2269.74|2269.74|2269.04|2269.04|0
1631610000000|2021-09-14 09:00:00|2269.85|2269.85|2268.85|2268.85|2269.96|2269.96|2268.58|2268.58|0
1631610300000|2021-09-14 09:05:00|2269.11|2269.11|2268.44|2268.44|2269.49|2269.49|2268.06|2268.06|0
1631610600000|2021-09-14 09:10:00|2268.55|2268.55|2268.44|2268.44|2268.7|2268.7|2267.75|2267.75|0
1631610900000|2021-09-14 09:15:00|2268.41|2268.41|2267.29|2267.29|2268.41|2268.41|2266.75|2266.75|0
1631611200000|2021-09-14 09:20:00|2267.23|2267.23|2264.93|2264.93|2267.28|2267.28|2264.93|2264.93|0
1631611500000|2021-09-14 09:25:00|2265.02|2265.02|2263.52|2263.52|2265.02|2265.02|2263.52|2263.52|0
1631611800000|2021-09-14 09:30:00|2263.61|2263.61|2264.4|2264.4|2264.43|2264.43|2263.61|2263.61|0
1631612100000|2021-09-14 09:35:00|2264.49|2264.49|2264.23|2264.23|2264.71|2264.71|2263.94|2263.94|0
1631612400000|2021-09-14 09:40:00|2264.35|2264.35|2263.66|2263.66|2264.95|2264.95|2263.52|2263.52|0
1631612700000|2021-09-14 09:45:00|2263.6|2263.6|2263.34|2263.34|2263.72|2263.72|2263.16|2263.16|0
1631613000000|2021-09-14 09:50:00|2263.3|2263.3|2262.59|2262.59|2263.82|2263.82|2262.59|2262.59|0
1631613300000|2021-09-14 09:55:00|2262.65|2262.65|2263.24|2263.24|2263.48|2263.48|2262.49|2262.49|0
1631613600000|2021-09-14 10:00:00|2263.29|2263.29|2261.95|2261.95|2263.29|2263.29|2261.12|2261.12|0
1631613900000|2021-09-14 10:05:00|2262|2262|2262.72|2262.72|2262.84|2262.84|2261.46|2261.46|0
1631614200000|2021-09-14 10:10:00|2262.98|2262.98|2262.01|2262.01|2263.37|2263.37|2262.01|2262.01|0
1631614500000|2021-09-14 10:15:00|2261.97|2261.97|2261.38|2261.38|2262.28|2262.28|2261.3|2261.3|0
1631614800000|2021-09-14 10:20:00|2261.29|2261.29|2260.3|2260.3|2261.45|2261.45|2260.3|2260.3|0
1631615100000|2021-09-14 10:25:00|2260.09|2260.09|2259.38|2259.38|2260.79|2260.79|2259.38|2259.38|0
1631615400000|2021-09-14 10:30:00|2259.44|2259.44|2259.23|2259.23|2259.77|2259.77|2258.6|2258.6|0
1631615700000|2021-09-14 10:35:00|2259.14|2259.14|2258.34|2258.34|2259.14|2259.14|2258.34|2258.34|0
1631616000000|2021-09-14 10:40:00|2258.23|2258.23|2258.91|2258.91|2259.01|2259.01|2258.23|2258.23|0
1631616300000|2021-09-14 10:45:00|2259.01|2259.01|2257.39|2257.39|2259.07|2259.07|2257.19|2257.19|0
1631616600000|2021-09-14 10:50:00|2257.48|2257.48|2256.47|2256.47|2257.91|2257.91|2256.47|2256.47|0
1631616900000|2021-09-14 10:55:00|2256.64|2256.64|2256.93|2256.93|2257.37|2257.37|2256.53|2256.53|0
1631617200000|2021-09-14 11:00:00|2256.75|2256.75|2252.95|2252.95|2256.75|2256.75|2252.81|2252.81|0
1631617500000|2021-09-14 11:05:00|2253.3|2253.3|2253.76|2253.76|2254.38|2254.38|2252.84|2252.84|0
1631617800000|2021-09-14 11:10:00|2253.67|2253.67|2251.62|2251.62|2253.71|2253.71|2251.61|2251.61|0
1631618100000|2021-09-14 11:15:00|2251.56|2251.56|2251.27|2251.27|2252.45|2252.45|2251.22|2251.22|0
1631618400000|2021-09-14 11:20:00|2251.21|2251.21|2252.53|2252.53|2252.72|2252.72|2251.16|2251.16|0
1631618700000|2021-09-14 11:25:00|2252.6|2252.6|2250.57|2250.57|2252.68|2252.68|2250.49|2250.49|0
1631619000000|2021-09-14 11:30:00|2250.55|2250.55|2251.41|2251.41|2252.44|2252.44|2250.55|2250.55|0
1631619300000|2021-09-14 11:35:00|2251.52|2251.52|2250.33|2250.33|2251.58|2251.58|2250.1|2250.1|0
1631619600000|2021-09-14 11:40:00|2250.42|2250.42|2250.76|2250.76|2251.27|2251.27|2250.4|2250.4|0
1631619900000|2021-09-14 11:45:00|2250.41|2250.41|2250.09|2250.09|2250.44|2250.44|2249.53|2249.53|0
1631620200000|2021-09-14 11:50:00|2250.02|2250.02|2249.64|2249.64|2250.02|2250.02|2248.95|2248.95|0
1631620500000|2021-09-14 11:55:00|2249.66|2249.66|2251.9|2251.9|2252.26|2252.26|2249.66|2249.66|0
1631620800000|2021-09-14 12:00:00|2251.8|2251.8|2250.74|2250.74|2251.8|2251.8|2250.11|2250.11|0
1631621100000|2021-09-14 12:05:00|2250.63|2250.63|2250.65|2250.65|2250.71|2250.71|2249.97|2249.97|0
1631621400000|2021-09-14 12:10:00|2250.47|2250.47|2249.01|2249.01|2250.47|2250.47|2248.95|2248.95|0
1631621700000|2021-09-14 12:15:00|2249.19|2249.19|2249.13|2249.13|2249.88|2249.88|2248.85|2248.85|0
1631622000000|2021-09-14 12:20:00|2249.22|2249.22|2249|2249|2250.08|2250.08|2248.92|2248.92|0
1631622300000|2021-09-14 12:25:00|2249.09|2249.09|2249.57|2249.57|2250.28|2250.28|2249.09|2249.09|0
1631622600000|2021-09-14 12:30:00|2249.74|2249.74|2255.11|2255.11|2255.45|2255.45|2249.64|2249.64|0
1631622900000|2021-09-14 12:35:00|2255.16|2255.16|2259.91|2259.91|2260.29|2260.29|2255.08|2255.08|0
1631623200000|2021-09-14 12:40:00|2259.72|2259.72|2259.99|2259.99|2262.72|2262.72|2259.61|2259.61|0
1631623500000|2021-09-14 12:45:00|2260.09|2260.09|2260.65|2260.65|2261.24|2261.24|2260.09|2260.09|0
1631623800000|2021-09-14 12:50:00|2261|2261|2261.06|2261.06|2262.25|2262.25|2260.38|2260.38|0
1631624100000|2021-09-14 12:55:00|2261.09|2261.09|2259.53|2259.53|2261.09|2261.09|2259.42|2259.42|0
1631624400000|2021-09-14 13:00:00|2259.51|2259.51|2260.9|2260.9|2261.9|2261.9|2259.37|2259.37|0
1631624700000|2021-09-14 13:05:00|2260.8|2260.8|2262.1|2262.1|2262.83|2262.83|2260.25|2260.25|0
1631625000000|2021-09-14 13:10:00|2262.02|2262.02|2262.13|2262.13|2262.78|2262.78|2261.34|2261.34|0
1631625300000|2021-09-14 13:15:00|2262.21|2262.21|2262.63|2262.63|2262.72|2262.72|2261.49|2261.49|0
1631625600000|2021-09-14 13:20:00|2262.58|2262.58|2261.19|2261.19|2262.58|2262.58|2260.75|2260.75|0
1631625900000|2021-09-14 13:25:00|2261.11|2261.11|2262.97|2262.97|2263.49|2263.49|2260.85|2260.85|0
1631626200000|2021-09-14 13:30:00|2262.91|2262.91|2262.74|2262.74|2266.36|2266.36|2262.74|2262.74|0
1631626500000|2021-09-14 13:35:00|2262.69|2262.69|2261.86|2261.86|2265.06|2265.06|2261.15|2261.15|0
1631626800000|2021-09-14 13:40:00|2261.54|2261.54|2262.65|2262.65|2262.91|2262.91|2261.2|2261.2|0
1631627100000|2021-09-14 13:45:00|2262.56|2262.56|2266.18|2266.18|2266.7|2266.7|2262.56|2262.56|0
1631627400000|2021-09-14 13:50:00|2266.13|2266.13|2264.73|2264.73|2266.84|2266.84|2264.03|2264.03|0
1631627700000|2021-09-14 13:55:00|2264.68|2264.68|2262.68|2262.68|2264.87|2264.87|2262.42|2262.42|0
1631628000000|2021-09-14 14:00:00|2262.73|2262.73|2261.25|2261.25|2262.78|2262.78|2260.77|2260.77|0
1631628300000|2021-09-14 14:05:00|2261.31|2261.31|2261.73|2261.73|2262.12|2262.12|2260.61|2260.61|0
1631628600000|2021-09-14 14:10:00|2261.76|2261.76|2260.67|2260.67|2262.36|2262.36|2259.85|2259.85|0
1631628900000|2021-09-14 14:15:00|2260.62|2260.62|2259.64|2259.64|2260.9|2260.9|2258.07|2258.07|0
1631629200000|2021-09-14 14:20:00|2259.76|2259.76|2259.72|2259.72|2261.63|2261.63|2259.51|2259.51|0
1631629500000|2021-09-14 14:25:00|2259.8|2259.8|2263.29|2263.29|2263.29|2263.29|2259.7|2259.7|0
1631629800000|2021-09-14 14:30:00|2263.34|2263.34|2262.92|2262.92|2264.85|2264.85|2262.78|2262.78|0
1631630100000|2021-09-14 14:35:00|2263.01|2263.01|2259.89|2259.89|2263.34|2263.34|2259.89|2259.89|0
1631630400000|2021-09-14 14:40:00|2259.94|2259.94|2261.41|2261.41|2261.41|2261.41|2259.19|2259.19|0
1631630700000|2021-09-14 14:45:00|2261.32|2261.32|2258.94|2258.94|2261.41|2261.41|2258.94|2258.94|0
1631631000000|2021-09-14 14:50:00|2258.97|2258.97|2259.05|2259.05|2260.28|2260.28|2258.84|2258.84|0
1631631300000|2021-09-14 14:55:00|2259.11|2259.11|2260.59|2260.59|2261.08|2261.08|2258.47|2258.47|0
1631631600000|2021-09-14 15:00:00|2260.79|2260.79|2261.13|2261.13|2261.76|2261.76|2260.74|2260.74|0
1631631900000|2021-09-14 15:05:00|2261.22|2261.22|2263.12|2263.12|2263.61|2263.61|2261.22|2261.22|0
1631632200000|2021-09-14 15:10:00|2263.06|2263.06|2262.2|2262.2|2263.06|2263.06|2261.76|2261.76|0
1631632500000|2021-09-14 15:15:00|2261.99|2261.99|2261.85|2261.85|2263.32|2263.32|2261.79|2261.79|0
1631632800000|2021-09-14 15:20:00|2261.94|2261.94|2262.07|2262.07|2263.03|2263.03|2261.85|2261.85|0
1631633100000|2021-09-14 15:25:00|2262.18|2262.18|2260.97|2260.97|2262.5|2262.5|2260.86|2260.86|0
1631690100000|2021-09-15 07:15:00|2238.89|2238.89|2241.88|2241.88|2242.08|2242.08|2238.26|2238.26|0
1631690400000|2021-09-15 07:20:00|2241.94|2241.94|2238.13|2238.13|2242.04|2242.04|2238.13|2238.13|0
1631690700000|2021-09-15 07:25:00|2238.06|2238.06|2235.85|2235.85|2238.06|2238.06|2234.97|2234.97|0
1631691000000|2021-09-15 07:30:00|2236.02|2236.02|2237.31|2237.31|2237.69|2237.69|2235.08|2235.08|0
1631691300000|2021-09-15 07:35:00|2237.37|2237.37|2237.24|2237.24|2237.95|2237.95|2236.72|2236.72|0
1631691600000|2021-09-15 07:40:00|2237.18|2237.18|2240.15|2240.15|2240.97|2240.97|2237.18|2237.18|0
1631691900000|2021-09-15 07:45:00|2240.22|2240.22|2239.24|2239.24|2240.87|2240.87|2238.81|2238.81|0
1631692200000|2021-09-15 07:50:00|2239.33|2239.33|2237.19|2237.19|2239.87|2239.87|2237.19|2237.19|0
1631692500000|2021-09-15 07:55:00|2237.1|2237.1|2234.72|2234.72|2237.1|2237.1|2231.84|2231.84|0
1631692800000|2021-09-15 08:00:00|2234.78|2234.78|2237.18|2237.18|2238.07|2238.07|2234.53|2234.53|0
1631693100000|2021-09-15 08:05:00|2237.07|2237.07|2234.94|2234.94|2237.17|2237.17|2233.69|2233.69|0
1631693400000|2021-09-15 08:10:00|2234.92|2234.92|2232.82|2232.82|2234.92|2234.92|2232.82|2232.82|0
1631693700000|2021-09-15 08:15:00|2232.87|2232.87|2231.17|2231.17|2232.87|2232.87|2230.63|2230.63|0
1631694000000|2021-09-15 08:20:00|2231.27|2231.27|2235.42|2235.42|2235.42|2235.42|2231.27|2231.27|0
1631694300000|2021-09-15 08:25:00|2235.25|2235.25|2234.54|2234.54|2235.67|2235.67|2233.64|2233.64|0
1631694600000|2021-09-15 08:30:00|2234.6|2234.6|2234.61|2234.61|2234.66|2234.66|2232.49|2232.49|0
1631694900000|2021-09-15 08:35:00|2234.78|2234.78|2232.19|2232.19|2235.13|2235.13|2231.44|2231.44|0
1631695200000|2021-09-15 08:40:00|2232.14|2232.14|2231.22|2231.22|2233.27|2233.27|2230.91|2230.91|0
1631695500000|2021-09-15 08:45:00|2231.31|2231.31|2228.85|2228.85|2231.61|2231.61|2228.48|2228.48|0
1631695800000|2021-09-15 08:50:00|2228.68|2228.68|2229.03|2229.03|2229.48|2229.48|2228.37|2228.37|0
1631696100000|2021-09-15 08:55:00|2228.98|2228.98|2231.23|2231.23|2231.92|2231.92|2228.98|2228.98|0
1631696400000|2021-09-15 09:00:00|2231.15|2231.15|2229.56|2229.56|2231.24|2231.24|2229.44|2229.44|0
1631696700000|2021-09-15 09:05:00|2229.36|2229.36|2230.32|2230.32|2230.32|2230.32|2228.7|2228.7|0
1631697000000|2021-09-15 09:10:00|2230.45|2230.45|2229.42|2229.42|2230.81|2230.81|2229.41|2229.41|0
1631697300000|2021-09-15 09:15:00|2229.67|2229.67|2228.76|2228.76|2230.33|2230.33|2228.59|2228.59|0
1631697600000|2021-09-15 09:20:00|2228.7|2228.7|2229.17|2229.17|2229.63|2229.63|2228.07|2228.07|0
1631697900000|2021-09-15 09:25:00|2228.96|2228.96|2229.25|2229.25|2229.3|2229.3|2228.35|2228.35|0
1631698200000|2021-09-15 09:30:00|2229.3|2229.3|2226.93|2226.93|2229.33|2229.33|2226.93|2226.93|0
1631698500000|2021-09-15 09:35:00|2226.84|2226.84|2225.75|2225.75|2226.9|2226.9|2225.75|2225.75|0
1631698800000|2021-09-15 09:40:00|2225.96|2225.96|2226.72|2226.72|2227.33|2227.33|2225.57|2225.57|0
1631699100000|2021-09-15 09:45:00|2226.63|2226.63|2227.67|2227.67|2227.92|2227.92|2226.59|2226.59|0
1631699400000|2021-09-15 09:50:00|2227.7|2227.7|2227.7|2227.7|2229.9|2229.9|2227.52|2227.52|0
1631699700000|2021-09-15 09:55:00|2227.8|2227.8|2229.25|2229.25|2229.25|2229.25|2227.8|2227.8|0
1631700000000|2021-09-15 10:00:00|2229.23|2229.23|2231.53|2231.53|2231.55|2231.55|2229.21|2229.21|0
1631700300000|2021-09-15 10:05:00|2231.63|2231.63|2230.36|2230.36|2232.76|2232.76|2230.36|2230.36|0
1631700600000|2021-09-15 10:10:00|2230.39|2230.39|2226.96|2226.96|2230.39|2230.39|2226.96|2226.96|0
1631700900000|2021-09-15 10:15:00|2226.9|2226.9|2227.89|2227.89|2228.14|2228.14|2226.83|2226.83|0
1631701200000|2021-09-15 10:20:00|2227.98|2227.98|2231.36|2231.36|2231.62|2231.62|2227.93|2227.93|0
1631701500000|2021-09-15 10:25:00|2231.27|2231.27|2233.12|2233.12|2233.42|2233.42|2231.1|2231.1|0
1631701800000|2021-09-15 10:30:00|2233.03|2233.03|2229.91|2229.91|2233.03|2233.03|2229.91|2229.91|0
1631702100000|2021-09-15 10:35:00|2229.96|2229.96|2229.99|2229.99|2229.99|2229.99|2229.42|2229.42|0
1631702400000|2021-09-15 10:40:00|2230.16|2230.16|2230.84|2230.84|2230.9|2230.9|2230.16|2230.16|0
1631702700000|2021-09-15 10:45:00|2230.73|2230.73|2231.77|2231.77|2231.77|2231.77|2230.73|2230.73|0
1631703000000|2021-09-15 10:50:00|2231.94|2231.94|2230.39|2230.39|2232.43|2232.43|2230.39|2230.39|0
1631703300000|2021-09-15 10:55:00|2230.13|2230.13|2230.77|2230.77|2230.77|2230.77|2229.72|2229.72|0
1631703600000|2021-09-15 11:00:00|2230.72|2230.72|2229.37|2229.37|2230.88|2230.88|2229|2229|0
1631703900000|2021-09-15 11:05:00|2229.38|2229.38|2229.28|2229.28|2229.44|2229.44|2228.68|2228.68|0
1631704200000|2021-09-15 11:10:00|2229.22|2229.22|2228.33|2228.33|2229.22|2229.22|2228.24|2228.24|0
1631704500000|2021-09-15 11:15:00|2228.3|2228.3|2228.8|2228.8|2228.8|2228.8|2227.72|2227.72|0
1631704800000|2021-09-15 11:20:00|2228.71|2228.71|2232.11|2232.11|2232.11|2232.11|2228.57|2228.57|0
1631705100000|2021-09-15 11:25:00|2232.17|2232.17|2232.11|2232.11|2232.83|2232.83|2231.58|2231.58|0
1631705400000|2021-09-15 11:30:00|2232.2|2232.2|2231.55|2231.55|2232.29|2232.29|2231.11|2231.11|0
1631705700000|2021-09-15 11:35:00|2231.67|2231.67|2230.97|2230.97|2232.41|2232.41|2230.73|2230.73|0
1631706000000|2021-09-15 11:40:00|2230.88|2230.88|2230.77|2230.77|2230.96|2230.96|2230.31|2230.31|0
1631706300000|2021-09-15 11:45:00|2230.87|2230.87|2230.83|2230.83|2230.94|2230.94|2229.81|2229.81|0
1631706600000|2021-09-15 11:50:00|2230.73|2230.73|2230.99|2230.99|2232.07|2232.07|2230.67|2230.67|0
1631706900000|2021-09-15 11:55:00|2230.9|2230.9|2228.55|2228.55|2230.9|2230.9|2228.49|2228.49|0
1631707200000|2021-09-15 12:00:00|2228.72|2228.72|2227.52|2227.52|2229.2|2229.2|2227.51|2227.51|0
1631707500000|2021-09-15 12:05:00|2227.56|2227.56|2228.24|2228.24|2228.29|2228.29|2227.08|2227.08|0
1631707800000|2021-09-15 12:10:00|2228.35|2228.35|2230.88|2230.88|2230.88|2230.88|2228.35|2228.35|0
1631708100000|2021-09-15 12:15:00|2230.71|2230.71|2228.8|2228.8|2230.71|2230.71|2228.33|2228.33|0
1631708400000|2021-09-15 12:20:00|2228.59|2228.59|2229.09|2229.09|2230.06|2230.06|2228.04|2228.04|0
1631708700000|2021-09-15 12:25:00|2229|2229|2226.8|2226.8|2229|2229|2226.74|2226.74|0
1631709000000|2021-09-15 12:30:00|2226.84|2226.84|2226.66|2226.66|2227.78|2227.78|2226.43|2226.43|0
1631709300000|2021-09-15 12:35:00|2226.64|2226.64|2226.84|2226.84|2227.17|2227.17|2226.23|2226.23|0
1631709600000|2021-09-15 12:40:00|2226.93|2226.93|2229.24|2229.24|2229.37|2229.37|2226.01|2226.01|0
1631709900000|2021-09-15 12:45:00|2229.2|2229.2|2231.41|2231.41|2231.41|2231.41|2229.06|2229.06|0
1631710200000|2021-09-15 12:50:00|2231.15|2231.15|2233.39|2233.39|2233.5|2233.5|2230.98|2230.98|0
1631710500000|2021-09-15 12:55:00|2233.13|2233.13|2230.5|2230.5|2233.13|2233.13|2230.3|2230.3|0
1631710800000|2021-09-15 13:00:00|2230.45|2230.45|2230.28|2230.28|2231.16|2231.16|2229.81|2229.81|0
1631711100000|2021-09-15 13:05:00|2230.39|2230.39|2232.46|2232.46|2232.91|2232.91|2230.28|2230.28|0
1631711400000|2021-09-15 13:10:00|2232.4|2232.4|2233.22|2233.22|2233.99|2233.99|2231.79|2231.79|0
1631711700000|2021-09-15 13:15:00|2233.16|2233.16|2234.14|2234.14|2235.01|2235.01|2233.11|2233.11|0
1631712000000|2021-09-15 13:20:00|2234.06|2234.06|2233.09|2233.09|2234.09|2234.09|2232.58|2232.58|0
1631712300000|2021-09-15 13:25:00|2233.18|2233.18|2229.97|2229.97|2233.31|2233.31|2229.97|2229.97|0
1631712600000|2021-09-15 13:30:00|2230.18|2230.18|2230.96|2230.96|2232.55|2232.55|2228.62|2228.62|0
1631712900000|2021-09-15 13:35:00|2230.79|2230.79|2226.58|2226.58|2231.22|2231.22|2225.63|2225.63|0
1631713200000|2021-09-15 13:40:00|2226.63|2226.63|2223.04|2223.04|2226.81|2226.81|2222.44|2222.44|0
1631713500000|2021-09-15 13:45:00|2222.99|2222.99|2220.66|2220.66|2224.03|2224.03|2220.49|2220.49|0
1631713800000|2021-09-15 13:50:00|2220.73|2220.73|2218.34|2218.34|2221.37|2221.37|2218.03|2218.03|0
1631714100000|2021-09-15 13:55:00|2218.29|2218.29|2221.31|2221.31|2221.31|2221.31|2216.96|2216.96|0
1631714400000|2021-09-15 14:00:00|2221.33|2221.33|2220.95|2220.95|2221.63|2221.63|2219.39|2219.39|0
1631714700000|2021-09-15 14:05:00|2220.83|2220.83|2220.94|2220.94|2221.18|2221.18|2219.85|2219.85|0
1631715000000|2021-09-15 14:10:00|2220.66|2220.66|2219.13|2219.13|2220.66|2220.66|2217.19|2217.19|0
1631715300000|2021-09-15 14:15:00|2219.07|2219.07|2221.35|2221.35|2221.35|2221.35|2218.51|2218.51|0
1631715600000|2021-09-15 14:20:00|2221.26|2221.26|2219.8|2219.8|2221.32|2221.32|2219.8|2219.8|0
1631715900000|2021-09-15 14:25:00|2219.83|2219.83|2222.85|2222.85|2222.9|2222.9|2219.61|2219.61|0
1631716200000|2021-09-15 14:30:00|2222.77|2222.77|2225.22|2225.22|2225.22|2225.22|2221.77|2221.77|0
1631716500000|2021-09-15 14:35:00|2225.08|2225.08|2228.39|2228.39|2228.57|2228.57|2225.08|2225.08|0
1631716800000|2021-09-15 14:40:00|2228.36|2228.36|2226.75|2226.75|2229.33|2229.33|2226.75|2226.75|0
1631717100000|2021-09-15 14:45:00|2226.86|2226.86|2225.37|2225.37|2227.12|2227.12|2224.69|2224.69|0
1631717400000|2021-09-15 14:50:00|2225.43|2225.43|2224.32|2224.32|2225.75|2225.75|2224.29|2224.29|0
1631717700000|2021-09-15 14:55:00|2224.22|2224.22|2223.12|2223.12|2224.22|2224.22|2222.64|2222.64|0
1631718000000|2021-09-15 15:00:00|2223.02|2223.02|2221|2221|2223.42|2223.42|2221|2221|0
1631718300000|2021-09-15 15:05:00|2220.89|2220.89|2218.81|2218.81|2220.89|2220.89|2218.26|2218.26|0
1631718600000|2021-09-15 15:10:00|2218.76|2218.76|2217.58|2217.58|2218.76|2218.76|2217.47|2217.47|0
1631718900000|2021-09-15 15:15:00|2217.47|2217.47|2217.46|2217.46|2218.28|2218.28|2217.2|2217.2|0
1631719200000|2021-09-15 15:20:00|2217.63|2217.63|2215.86|2215.86|2217.63|2217.63|2215.73|2215.73|0
1631719500000|2021-09-15 15:25:00|2215.88|2215.88|2215.72|2215.72|2216.52|2216.52|2214.65|2214.65|0
1631776500000|2021-09-16 07:15:00|2215.1|2215.1|2213.22|2213.22|2215.41|2215.41|2211.95|2211.95|0
1631776800000|2021-09-16 07:20:00|2213.43|2213.43|2212.08|2212.08|2214.27|2214.27|2212.08|2212.08|0
1631777100000|2021-09-16 07:25:00|2211.81|2211.81|2214.2|2214.2|2214.2|2214.2|2211.46|2211.46|0
1631777400000|2021-09-16 07:30:00|2214.22|2214.22|2216.14|2216.14|2216.78|2216.78|2213.59|2213.59|0
1631777700000|2021-09-16 07:35:00|2215.97|2215.97|2217.46|2217.46|2218.24|2218.24|2215.92|2215.92|0
1631778000000|2021-09-16 07:40:00|2217.37|2217.37|2215.75|2215.75|2217.41|2217.41|2215.05|2215.05|0
1631778300000|2021-09-16 07:45:00|2215.66|2215.66|2217.02|2217.02|2217.12|2217.12|2215.24|2215.24|0
1631778600000|2021-09-16 07:50:00|2217.05|2217.05|2215.08|2215.08|2217.84|2217.84|2214.96|2214.96|0
1631778900000|2021-09-16 07:55:00|2214.82|2214.82|2217.98|2217.98|2218.1|2218.1|2214.35|2214.35|0
1631779200000|2021-09-16 08:00:00|2217.87|2217.87|2220.81|2220.81|2220.88|2220.88|2217.87|2217.87|0
1631779500000|2021-09-16 08:05:00|2220.74|2220.74|2221.41|2221.41|2222.04|2222.04|2220.72|2220.72|0
1631779800000|2021-09-16 08:10:00|2221.32|2221.32|2220.42|2220.42|2222.3|2222.3|2220.42|2220.42|0
1631780100000|2021-09-16 08:15:00|2220.08|2220.08|2218.4|2218.4|2220.08|2220.08|2218.07|2218.07|0
1631780400000|2021-09-16 08:20:00|2218.37|2218.37|2219.06|2219.06|2219.17|2219.17|2217.81|2217.81|0
1631780700000|2021-09-16 08:25:00|2218.89|2218.89|2218.67|2218.67|2219.25|2219.25|2218.22|2218.22|0
1631781000000|2021-09-16 08:30:00|2218.94|2218.94|2219.6|2219.6|2219.62|2219.62|2218.28|2218.28|0
1631781300000|2021-09-16 08:35:00|2219.59|2219.59|2220.56|2220.56|2220.56|2220.56|2219.23|2219.23|0
1631781600000|2021-09-16 08:40:00|2220.69|2220.69|2221.91|2221.91|2221.97|2221.97|2220.16|2220.16|0
1631781900000|2021-09-16 08:45:00|2221.98|2221.98|2222.41|2222.41|2222.65|2222.65|2221.77|2221.77|0
1631782200000|2021-09-16 08:50:00|2222.31|2222.31|2221.15|2221.15|2222.31|2222.31|2220.91|2220.91|0
1631782500000|2021-09-16 08:55:00|2220.89|2220.89|2219.17|2219.17|2222.26|2222.26|2219.17|2219.17|0
1631782800000|2021-09-16 09:00:00|2219.11|2219.11|2219.95|2219.95|2220.04|2220.04|2218.67|2218.67|0
1631783100000|2021-09-16 09:05:00|2219.97|2219.97|2222.28|2222.28|2222.28|2222.28|2219.95|2219.95|0
1631783400000|2021-09-16 09:10:00|2222.41|2222.41|2223.21|2223.21|2223.25|2223.25|2222.41|2222.41|0
1631783700000|2021-09-16 09:15:00|2223.3|2223.3|2224.06|2224.06|2224.47|2224.47|2222.88|2222.88|0
1631784000000|2021-09-16 09:20:00|2224|2224|2222.41|2222.41|2224.01|2224.01|2221.78|2221.78|0
1631784300000|2021-09-16 09:25:00|2222.5|2222.5|2222.7|2222.7|2223.55|2223.55|2222.33|2222.33|0
1631784600000|2021-09-16 09:30:00|2222.8|2222.8|2222.75|2222.75|2222.97|2222.97|2221.65|2221.65|0
1631784900000|2021-09-16 09:35:00|2222.69|2222.69|2221.83|2221.83|2222.79|2222.79|2221.59|2221.59|0
1631785200000|2021-09-16 09:40:00|2221.85|2221.85|2221.14|2221.14|2221.94|2221.94|2220.84|2220.84|0
1631785500000|2021-09-16 09:45:00|2221.1|2221.1|2218.42|2218.42|2221.1|2221.1|2218.09|2218.09|0
1631785800000|2021-09-16 09:50:00|2218.44|2218.44|2220.05|2220.05|2220.05|2220.05|2218.44|2218.44|0
1631786100000|2021-09-16 09:55:00|2219.94|2219.94|2220.15|2220.15|2220.91|2220.91|2219.74|2219.74|0
1631786400000|2021-09-16 10:00:00|2220.1|2220.1|2220.61|2220.61|2220.94|2220.94|2219.82|2219.82|0
1631786700000|2021-09-16 10:05:00|2220.69|2220.69|2221.03|2221.03|2221.55|2221.55|2220.69|2220.69|0
1631787000000|2021-09-16 10:10:00|2221.12|2221.12|2218.74|2218.74|2221.12|2221.12|2218.74|2218.74|0
1631787300000|2021-09-16 10:15:00|2218.68|2218.68|2219.57|2219.57|2220.05|2220.05|2218.56|2218.56|0
1631787600000|2021-09-16 10:20:00|2219.68|2219.68|2219.1|2219.1|2220.21|2220.21|2219.1|2219.1|0
1631787900000|2021-09-16 10:25:00|2219.13|2219.13|2220.89|2220.89|2220.89|2220.89|2219.04|2219.04|0
1631788200000|2021-09-16 10:30:00|2220.72|2220.72|2219.75|2219.75|2220.91|2220.91|2219.47|2219.47|0
1631788500000|2021-09-16 10:35:00|2219.7|2219.7|2218.44|2218.44|2220.17|2220.17|2218.09|2218.09|0
1631788800000|2021-09-16 10:40:00|2218.7|2218.7|2219.34|2219.34|2219.34|2219.34|2217.74|2217.74|0
1631789100000|2021-09-16 10:45:00|2219.3|2219.3|2219.66|2219.66|2220.06|2220.06|2219.3|2219.3|0
1631789400000|2021-09-16 10:50:00|2219.68|2219.68|2218.65|2218.65|2219.72|2219.72|2218.41|2218.41|0
1631789700000|2021-09-16 10:55:00|2218.31|2218.31|2219.98|2219.98|2220.61|2220.61|2218.31|2218.31|0
1631790000000|2021-09-16 11:00:00|2220|2220|2217.81|2217.81|2220.21|2220.21|2217.07|2217.07|0
1631790300000|2021-09-16 11:05:00|2217.72|2217.72|2217.52|2217.52|2218.52|2218.52|2216.99|2216.99|0
1631790600000|2021-09-16 11:10:00|2217|2217|2217.59|2217.59|2217.97|2217.97|2216.71|2216.71|0
1631790900000|2021-09-16 11:15:00|2217.7|2217.7|2218.36|2218.36|2218.36|2218.36|2216.98|2216.98|0
1631791200000|2021-09-16 11:20:00|2218.27|2218.27|2217.24|2217.24|2218.58|2218.58|2217.12|2217.12|0
1631791500000|2021-09-16 11:25:00|2217.06|2217.06|2216.47|2216.47|2217.42|2217.42|2216.18|2216.18|0
1631791800000|2021-09-16 11:30:00|2216.38|2216.38|2218.35|2218.35|2219.88|2219.88|2216.38|2216.38|0
1631792100000|2021-09-16 11:35:00|2218.3|2218.3|2215.04|2215.04|2218.3|2218.3|2215.04|2215.04|0
1631792400000|2021-09-16 11:40:00|2215.12|2215.12|2215.39|2215.39|2215.71|2215.71|2214.81|2214.81|0
1631792700000|2021-09-16 11:45:00|2215.3|2215.3|2215.95|2215.95|2216.47|2216.47|2215.3|2215.3|0
1631793000000|2021-09-16 11:50:00|2215.86|2215.86|2213.91|2213.91|2215.97|2215.97|2213.91|2213.91|0
1631793300000|2021-09-16 11:55:00|2213.97|2213.97|2211.98|2211.98|2214.23|2214.23|2211.98|2211.98|0
1631793600000|2021-09-16 12:00:00|2211.89|2211.89|2210.74|2210.74|2211.89|2211.89|2209.73|2209.73|0
1631793900000|2021-09-16 12:05:00|2210.81|2210.81|2210.88|2210.88|2211.33|2211.33|2210.19|2210.19|0
1631794200000|2021-09-16 12:10:00|2210.94|2210.94|2209.65|2209.65|2211.39|2211.39|2209.29|2209.29|0
1631794500000|2021-09-16 12:15:00|2209.67|2209.67|2210.5|2210.5|2210.5|2210.5|2209.41|2209.41|0
1631794800000|2021-09-16 12:20:00|2210.67|2210.67|2211.28|2211.28|2212.38|2212.38|2210.67|2210.67|0
1631795100000|2021-09-16 12:25:00|2211.38|2211.38|2212.08|2212.08|2212.45|2212.45|2210.17|2210.17|0
1631795400000|2021-09-16 12:30:00|2212.12|2212.12|2212.97|2212.97|2214.71|2214.71|2211.66|2211.66|0
1631795700000|2021-09-16 12:35:00|2212.86|2212.86|2213.85|2213.85|2213.94|2213.94|2212.69|2212.69|0
1631796000000|2021-09-16 12:40:00|2213.82|2213.82|2214.02|2214.02|2214.12|2214.12|2212.58|2212.58|0
1631796300000|2021-09-16 12:45:00|2213.93|2213.93|2215.91|2215.91|2216.22|2216.22|2213.93|2213.93|0
1631796600000|2021-09-16 12:50:00|2216|2216|2215.79|2215.79|2216.42|2216.42|2215.48|2215.48|0
1631796900000|2021-09-16 12:55:00|2215.77|2215.77|2215.83|2215.83|2216.05|2216.05|2214.78|2214.78|0
1631797200000|2021-09-16 13:00:00|2215.96|2215.96|2214.33|2214.33|2215.96|2215.96|2214.16|2214.16|0
1631797500000|2021-09-16 13:05:00|2214.42|2214.42|2215.24|2215.24|2215.81|2215.81|2214.42|2214.42|0
1631797800000|2021-09-16 13:10:00|2215.18|2215.18|2214.69|2214.69|2215.49|2215.49|2213.91|2213.91|0
1631798100000|2021-09-16 13:15:00|2214.76|2214.76|2216.03|2216.03|2216.46|2216.46|2214.75|2214.75|0
1631798400000|2021-09-16 13:20:00|2216.07|2216.07|2216.4|2216.4|2216.4|2216.4|2215.67|2215.67|0
1631798700000|2021-09-16 13:25:00|2216.22|2216.22|2217.4|2217.4|2217.4|2217.4|2215.99|2215.99|0
1631799000000|2021-09-16 13:30:00|2217.57|2217.57|2218.31|2218.31|2219.82|2219.82|2216.22|2216.22|0
1631799300000|2021-09-16 13:35:00|2218.36|2218.36|2217.88|2217.88|2219.48|2219.48|2216.96|2216.96|0
1631799600000|2021-09-16 13:40:00|2217.77|2217.77|2216.15|2216.15|2217.77|2217.77|2215.89|2215.89|0
1631799900000|2021-09-16 13:45:00|2216.43|2216.43|2216.38|2216.38|2217.96|2217.96|2216.3|2216.3|0
1631800200000|2021-09-16 13:50:00|2216.29|2216.29|2216.12|2216.12|2216.86|2216.86|2215.15|2215.15|0
1631800500000|2021-09-16 13:55:00|2216.01|2216.01|2219.88|2219.88|2220.62|2220.62|2215.32|2215.32|0
1631800800000|2021-09-16 14:00:00|2219.8|2219.8|2222.14|2222.14|2222.14|2222.14|2218.57|2218.57|0
1631801100000|2021-09-16 14:05:00|2222.19|2222.19|2226.3|2226.3|2227.16|2227.16|2221.69|2221.69|0
1631801400000|2021-09-16 14:10:00|2226.47|2226.47|2227.09|2227.09|2227.57|2227.57|2225.51|2225.51|0
1631801700000|2021-09-16 14:15:00|2227.26|2227.26|2225.96|2225.96|2227.8|2227.8|2225.79|2225.79|0
1631802000000|2021-09-16 14:20:00|2226.05|2226.05|2229.27|2229.27|2229.27|2229.27|2225.48|2225.48|0
1631802300000|2021-09-16 14:25:00|2228.93|2228.93|2227.49|2227.49|2229.3|2229.3|2226.73|2226.73|0
1631802600000|2021-09-16 14:30:00|2227.56|2227.56|2229.04|2229.04|2229.13|2229.13|2226.84|2226.84|0
1631802900000|2021-09-16 14:35:00|2228.96|2228.96|2231.53|2231.53|2231.53|2231.53|2228.79|2228.79|0
1631803200000|2021-09-16 14:40:00|2231.54|2231.54|2231.12|2231.12|2231.54|2231.54|2230.2|2230.2|0
1631803500000|2021-09-16 14:45:00|2231.2|2231.2|2233.54|2233.54|2234.11|2234.11|2231|2231|0
1631803800000|2021-09-16 14:50:00|2233.56|2233.56|2235.16|2235.16|2237.85|2237.85|2233.56|2233.56|0
1631804100000|2021-09-16 14:55:00|2235.13|2235.13|2236.99|2236.99|2236.99|2236.99|2234.55|2234.55|0
1631804400000|2021-09-16 15:00:00|2236.9|2236.9|2234.3|2234.3|2236.92|2236.92|2233.94|2233.94|0
1631804700000|2021-09-16 15:05:00|2234.38|2234.38|2233.92|2233.92|2234.42|2234.42|2233.32|2233.32|0
1631805000000|2021-09-16 15:10:00|2234.04|2234.04|2234.01|2234.01|2235.17|2235.17|2233.67|2233.67|0
1631805300000|2021-09-16 15:15:00|2233.99|2233.99|2232.92|2232.92|2234.5|2234.5|2231.52|2231.52|0
1631805600000|2021-09-16 15:20:00|2233.18|2233.18|2232.18|2232.18|2233.19|2233.19|2231.72|2231.72|0
1631805900000|2021-09-16 15:25:00|2232.35|2232.35|2233.79|2233.79|2233.79|2233.79|2232.23|2232.23|0
1631862900000|2021-09-17 07:15:00|2247.95|2247.95|2246.2|2246.2|2248.66|2248.66|2245.72|2245.72|0
1631863200000|2021-09-17 07:20:00|2246.22|2246.22|2246.03|2246.03|2247.57|2247.57|2245.64|2245.64|0
1631863500000|2021-09-17 07:25:00|2245.83|2245.83|2247.72|2247.72|2248.08|2248.08|2245.81|2245.81|0
1631863800000|2021-09-17 07:30:00|2247.6|2247.6|2244.97|2244.97|2248.57|2248.57|2244.72|2244.72|0
1631864100000|2021-09-17 07:35:00|2245.08|2245.08|2244.2|2244.2|2245.08|2245.08|2243.34|2243.34|0
1631864400000|2021-09-17 07:40:00|2244.12|2244.12|2246.37|2246.37|2246.65|2246.65|2244.03|2244.03|0
1631864700000|2021-09-17 07:45:00|2246.2|2246.2|2249.11|2249.11|2249.11|2249.11|2246.03|2246.03|0
1631865000000|2021-09-17 07:50:00|2249.28|2249.28|2253.69|2253.69|2253.86|2253.86|2249.28|2249.28|0
1631865300000|2021-09-17 07:55:00|2253.59|2253.59|2253.62|2253.62|2254.97|2254.97|2253.42|2253.42|0
1631865600000|2021-09-17 08:00:00|2253.52|2253.52|2252.74|2252.74|2254.11|2254.11|2252.36|2252.36|0
1631865900000|2021-09-17 08:05:00|2252.67|2252.67|2248.17|2248.17|2252.67|2252.67|2248.16|2248.16|0
1631866200000|2021-09-17 08:10:00|2248.27|2248.27|2246.78|2246.78|2248.44|2248.44|2246.78|2246.78|0
1631866500000|2021-09-17 08:15:00|2246.77|2246.77|2246.14|2246.14|2246.89|2246.89|2245.55|2245.55|0
1631866800000|2021-09-17 08:20:00|2245.62|2245.62|2245.36|2245.36|2245.98|2245.98|2244.81|2244.81|0
1631867100000|2021-09-17 08:25:00|2245.28|2245.28|2247.73|2247.73|2248.08|2248.08|2245.28|2245.28|0
1631867400000|2021-09-17 08:30:00|2247.56|2247.56|2246.89|2246.89|2247.56|2247.56|2246.47|2246.47|0
1631867700000|2021-09-17 08:35:00|2246.95|2246.95|2247.37|2247.37|2248.48|2248.48|2246.75|2246.75|0
1631868000000|2021-09-17 08:40:00|2247.28|2247.28|2248.69|2248.69|2249.15|2249.15|2247.28|2247.28|0
1631868300000|2021-09-17 08:45:00|2248.59|2248.59|2249.78|2249.78|2249.78|2249.78|2248.17|2248.17|0
1631868600000|2021-09-17 08:50:00|2250.07|2250.07|2252.44|2252.44|2252.44|2252.44|2249.69|2249.69|0
1631868900000|2021-09-17 08:55:00|2252.27|2252.27|2252.27|2252.27|2252.46|2252.46|2251.46|2251.46|0
1631869200000|2021-09-17 09:00:00|2252.28|2252.28|2253.17|2253.17|2254|2254|2252.28|2252.28|0
1631869500000|2021-09-17 09:05:00|2252.73|2252.73|2251.89|2251.89|2252.73|2252.73|2251.78|2251.78|0
1631870100000|2021-09-17 09:15:00|2251.7|2251.7|2250.49|2250.49|2251.7|2251.7|2246.36|2246.36|0
1631870400000|2021-09-17 09:20:00|2250.58|2250.58|2250.48|2250.48|2251.4|2251.4|2250.07|2250.07|0
1631870700000|2021-09-17 09:25:00|2250.32|2250.32|2249.38|2249.38|2250.32|2250.32|2248.85|2248.85|0
1631871000000|2021-09-17 09:30:00|2249.33|2249.33|2245.29|2245.29|2249.33|2249.33|2245.29|2245.29|0
1631871300000|2021-09-17 09:35:00|2245.38|2245.38|2245.23|2245.23|2245.4|2245.4|2244.28|2244.28|0
1631871600000|2021-09-17 09:40:00|2245.29|2245.29|2246.45|2246.45|2247.59|2247.59|2245.29|2245.29|0
1631871900000|2021-09-17 09:45:00|2246.38|2246.38|2245.32|2245.32|2246.42|2246.42|2243.82|2243.82|0
1631872200000|2021-09-17 09:50:00|2245.19|2245.19|2246.16|2246.16|2246.49|2246.49|2243.6|2243.6|0
1631872500000|2021-09-17 09:55:00|2245.85|2245.85|2248.23|2248.23|2248.47|2248.47|2245.09|2245.09|0
1631872800000|2021-09-17 10:00:00|2248.08|2248.08|2243.74|2243.74|2248.26|2248.26|2243.68|2243.68|0
1631873100000|2021-09-17 10:05:00|2243.92|2243.92|2244.77|2244.77|2245.55|2245.55|2243.82|2243.82|0
1631873400000|2021-09-17 10:10:00|2244.87|2244.87|2246.84|2246.84|2246.84|2246.84|2244.56|2244.56|0
1631873700000|2021-09-17 10:15:00|2246.78|2246.78|2247.45|2247.45|2247.77|2247.77|2246.47|2246.47|0
1631874000000|2021-09-17 10:20:00|2247.39|2247.39|2244.69|2244.69|2247.59|2247.59|2244.33|2244.33|0
1631874300000|2021-09-17 10:25:00|2244.78|2244.78|2245.71|2245.71|2245.71|2245.71|2244.18|2244.18|0
1631874600000|2021-09-17 10:30:00|2245.96|2245.96|2245.91|2245.91|2246.08|2246.08|2245.04|2245.04|0
1631874900000|2021-09-17 10:35:00|2245.73|2245.73|2244.16|2244.16|2245.73|2245.73|2244.15|2244.15|0
1631875200000|2021-09-17 10:40:00|2244.13|2244.13|2242.87|2242.87|2244.19|2244.19|2242.8|2242.8|0
1631875500000|2021-09-17 10:45:00|2242.82|2242.82|2243.58|2243.58|2243.58|2243.58|2241.63|2241.63|0
1631875800000|2021-09-17 10:50:00|2243.67|2243.67|2242.94|2242.94|2243.91|2243.91|2242.66|2242.66|0
1631876100000|2021-09-17 10:55:00|2242.99|2242.99|2242.17|2242.17|2243.08|2243.08|2241.62|2241.62|0
1631876400000|2021-09-17 11:00:00|2242.09|2242.09|2246.1|2246.1|2246.1|2246.1|2242.02|2242.02|0
1631876700000|2021-09-17 11:05:00|2246.12|2246.12|2246.21|2246.21|2248.12|2248.12|2246.01|2246.01|0
1631877000000|2021-09-17 11:10:00|2246.12|2246.12|2245.77|2245.77|2246.83|2246.83|2245.48|2245.48|0
1631877300000|2021-09-17 11:15:00|2245.51|2245.51|2246.54|2246.54|2246.64|2246.64|2245.51|2245.51|0
1631877600000|2021-09-17 11:20:00|2246.44|2246.44|2246.15|2246.15|2246.72|2246.72|2245.91|2245.91|0
1631877900000|2021-09-17 11:25:00|2246.23|2246.23|2243.87|2243.87|2246.23|2246.23|2243.65|2243.65|0
1631878200000|2021-09-17 11:30:00|2243.91|2243.91|2242.68|2242.68|2244.21|2244.21|2242.68|2242.68|0
1631878500000|2021-09-17 11:35:00|2242.73|2242.73|2244.18|2244.18|2244.99|2244.99|2242.29|2242.29|0
1631878800000|2021-09-17 11:40:00|2244.14|2244.14|2245.35|2245.35|2245.35|2245.35|2244.14|2244.14|0
1631879100000|2021-09-17 11:45:00|2245.42|2245.42|2246.38|2246.38|2246.46|2246.46|2245.42|2245.42|0
1631879400000|2021-09-17 11:50:00|2246.21|2246.21|2246.04|2246.04|2246.4|2246.4|2244.9|2244.9|0
1631879700000|2021-09-17 11:55:00|2245.94|2245.94|2244.86|2244.86|2246.12|2246.12|2244.69|2244.69|0
1631880000000|2021-09-17 12:00:00|2244.68|2244.68|2244.26|2244.26|2244.86|2244.86|2243.69|2243.69|0
1631880300000|2021-09-17 12:05:00|2244.24|2244.24|2242.44|2242.44|2244.41|2244.41|2242.44|2242.44|0
1631880600000|2021-09-17 12:10:00|2242.5|2242.5|2245.78|2245.78|2246.2|2246.2|2242.5|2242.5|0
1631880900000|2021-09-17 12:15:00|2245.95|2245.95|2246.33|2246.33|2247.45|2247.45|2245.59|2245.59|0
1631881200000|2021-09-17 12:20:00|2245.98|2245.98|2246.68|2246.68|2247.83|2247.83|2245.59|2245.59|0
1631881500000|2021-09-17 12:25:00|2246.73|2246.73|2246.5|2246.5|2247.55|2247.55|2246.29|2246.29|0
1631881800000|2021-09-17 12:30:00|2246.44|2246.44|2246.08|2246.08|2248.28|2248.28|2246.08|2246.08|0
1631882100000|2021-09-17 12:35:00|2246.14|2246.14|2245.1|2245.1|2246.18|2246.18|2244.39|2244.39|0
1631882400000|2021-09-17 12:40:00|2245.21|2245.21|2243.86|2243.86|2245.38|2245.38|2243.32|2243.32|0
1631882700000|2021-09-17 12:45:00|2243.76|2243.76|2244.7|2244.7|2245.27|2245.27|2243.76|2243.76|0
1631883000000|2021-09-17 12:50:00|2244.58|2244.58|2243.7|2243.7|2245|2245|2243.7|2243.7|0
1631883300000|2021-09-17 12:55:00|2243.87|2243.87|2243.71|2243.71|2244.68|2244.68|2243.62|2243.62|0
1631883600000|2021-09-17 13:00:00|2243.79|2243.79|2243.42|2243.42|2244.19|2244.19|2243.26|2243.26|0
1631883900000|2021-09-17 13:05:00|2243.49|2243.49|2241.2|2241.2|2244.01|2244.01|2240.68|2240.68|0
1631884200000|2021-09-17 13:10:00|2241.17|2241.17|2241.15|2241.15|2241.52|2241.52|2240.6|2240.6|0
1631884500000|2021-09-17 13:15:00|2241.24|2241.24|2241.64|2241.64|2242.02|2242.02|2241.16|2241.16|0
1631884800000|2021-09-17 13:20:00|2241.59|2241.59|2240.33|2240.33|2241.94|2241.94|2239.75|2239.75|0
1631885100000|2021-09-17 13:25:00|2240.68|2240.68|2244.52|2244.52|2245.57|2245.57|2240.32|2240.32|0
1631885400000|2021-09-17 13:30:00|2244.55|2244.55|2242.19|2242.19|2245.6|2245.6|2242.02|2242.02|0
1631885700000|2021-09-17 13:35:00|2242.54|2242.54|2241.01|2241.01|2242.54|2242.54|2240.54|2240.54|0
1631886000000|2021-09-17 13:40:00|2241.35|2241.35|2240.26|2240.26|2241.87|2241.87|2240.12|2240.12|0
1631886300000|2021-09-17 13:45:00|2240.34|2240.34|2237.79|2237.79|2241.25|2241.25|2237.74|2237.74|0
1631886600000|2021-09-17 13:50:00|2237.62|2237.62|2237.19|2237.19|2238.97|2238.97|2235.56|2235.56|0
1631886900000|2021-09-17 13:55:00|2237.27|2237.27|2236.96|2236.96|2239.85|2239.85|2236.36|2236.36|0
1631887200000|2021-09-17 14:00:00|2236.62|2236.62|2237.62|2237.62|2238.71|2238.71|2236.62|2236.62|0
1631887500000|2021-09-17 14:05:00|2237.56|2237.56|2237.64|2237.64|2237.7|2237.7|2235.04|2235.04|0
1631887800000|2021-09-17 14:10:00|2237.29|2237.29|2235.13|2235.13|2237.29|2237.29|2234.95|2234.95|0
1631888100000|2021-09-17 14:15:00|2234.85|2234.85|2234.81|2234.81|2234.85|2234.85|2232.61|2232.61|0
1631888400000|2021-09-17 14:20:00|2234.91|2234.91|2234.18|2234.18|2236.18|2236.18|2234.18|2234.18|0
1631888700000|2021-09-17 14:25:00|2234.06|2234.06|2236.36|2236.36|2236.87|2236.87|2233.6|2233.6|0
1631889000000|2021-09-17 14:30:00|2236.33|2236.33|2235.97|2235.97|2236.42|2236.42|2234.97|2234.97|0
1631889300000|2021-09-17 14:35:00|2235.8|2235.8|2234.6|2234.6|2235.86|2235.86|2232.57|2232.57|0
1631889600000|2021-09-17 14:40:00|2234.66|2234.66|2234.69|2234.69|2235.56|2235.56|2233.13|2233.13|0
1631889900000|2021-09-17 14:45:00|2234.6|2234.6|2236.97|2236.97|2236.97|2236.97|2233.3|2233.3|0
1631890200000|2021-09-17 14:50:00|2236.89|2236.89|2237.99|2237.99|2239.04|2239.04|2236.38|2236.38|0
1631890500000|2021-09-17 14:55:00|2238.42|2238.42|2238.39|2238.39|2238.99|2238.99|2237.51|2237.51|0
1631890800000|2021-09-17 15:00:00|2238.51|2238.51|2235.93|2235.93|2238.7|2238.7|2235.36|2235.36|0
1631891100000|2021-09-17 15:05:00|2235.59|2235.59|2235.31|2235.31|2235.95|2235.95|2233.08|2233.08|0
1631891400000|2021-09-17 15:10:00|2235.2|2235.2|2235.82|2235.82|2236.03|2236.03|2232.51|2232.51|0
1631891700000|2021-09-17 15:15:00|2235.87|2235.87|2236.37|2236.37|2237.01|2237.01|2234.49|2234.49|0
1631892000000|2021-09-17 15:20:00|2236.32|2236.32|2234.82|2234.82|2237.05|2237.05|2234.55|2234.55|0
1631892300000|2021-09-17 15:25:00|2234.93|2234.93|2230.96|2230.96|2235.63|2235.63|2230.84|2230.84|0
1632122100000|2021-09-20 07:15:00|2196.1|2196.1|2195.1|2195.1|2196.64|2196.64|2194.72|2194.72|0
1632122400000|2021-09-20 07:20:00|2194.98|2194.98|2192.8|2192.8|2194.98|2194.98|2191.81|2191.81|0
1632122700000|2021-09-20 07:25:00|2192.55|2192.55|2185|2185|2192.55|2192.55|2185|2185|0
1632123000000|2021-09-20 07:30:00|2184.94|2184.94|2188.01|2188.01|2188.34|2188.34|2184.4|2184.4|0
1632123300000|2021-09-20 07:35:00|2187.91|2187.91|2188.4|2188.4|2188.8|2188.8|2187.51|2187.51|0
1632123600000|2021-09-20 07:40:00|2188.15|2188.15|2187.46|2187.46|2188.92|2188.92|2185.95|2185.95|0
1632123900000|2021-09-20 07:45:00|2187.52|2187.52|2192.38|2192.38|2192.38|2192.38|2187.35|2187.35|0
1632124200000|2021-09-20 07:50:00|2192.49|2192.49|2191.19|2191.19|2193.07|2193.07|2190.96|2190.96|0
1632124500000|2021-09-20 07:55:00|2191.32|2191.32|2193.21|2193.21|2193.4|2193.4|2190.81|2190.81|0
1632124800000|2021-09-20 08:00:00|2193.34|2193.34|2190.46|2190.46|2193.34|2193.34|2190.46|2190.46|0
1632125100000|2021-09-20 08:05:00|2190.35|2190.35|2189.08|2189.08|2190.52|2190.52|2188.4|2188.4|0
1632125400000|2021-09-20 08:10:00|2188.83|2188.83|2185.67|2185.67|2188.83|2188.83|2185.67|2185.67|0
1632125700000|2021-09-20 08:15:00|2185.59|2185.59|2186.77|2186.77|2186.83|2186.83|2185.11|2185.11|0
1632126000000|2021-09-20 08:20:00|2186.88|2186.88|2188.01|2188.01|2188.8|2188.8|2186.88|2186.88|0
1632126300000|2021-09-20 08:25:00|2187.89|2187.89|2187.23|2187.23|2187.89|2187.89|2186.01|2186.01|0
1632126600000|2021-09-20 08:30:00|2187.36|2187.36|2190.66|2190.66|2190.66|2190.66|2187.36|2187.36|0
1632126900000|2021-09-20 08:35:00|2190.82|2190.82|2192.78|2192.78|2193.08|2193.08|2190.82|2190.82|0
1632127200000|2021-09-20 08:40:00|2192.71|2192.71|2190.23|2190.23|2192.71|2192.71|2190.23|2190.23|0
1632127500000|2021-09-20 08:45:00|2190.17|2190.17|2189.73|2189.73|2190.98|2190.98|2189.26|2189.26|0
1632127800000|2021-09-20 08:50:00|2189.64|2189.64|2189.45|2189.45|2190.97|2190.97|2189.07|2189.07|0
1632128100000|2021-09-20 08:55:00|2189.37|2189.37|2185.9|2185.9|2189.37|2189.37|2185.9|2185.9|0
1632128400000|2021-09-20 09:00:00|2185.87|2185.87|2182.08|2182.08|2185.97|2185.97|2182.08|2182.08|0
1632128700000|2021-09-20 09:05:00|2181.96|2181.96|2182.14|2182.14|2183.01|2183.01|2181.6|2181.6|0
1632129000000|2021-09-20 09:10:00|2182.18|2182.18|2183.53|2183.53|2184.28|2184.28|2182.1|2182.1|0
1632129300000|2021-09-20 09:15:00|2183.47|2183.47|2182.26|2182.26|2183.59|2183.59|2181.62|2181.62|0
1632129600000|2021-09-20 09:20:00|2182.2|2182.2|2181.52|2181.52|2182.93|2182.93|2181.48|2181.48|0
1632129900000|2021-09-20 09:25:00|2181.36|2181.36|2180.46|2180.46|2181.97|2181.97|2180.46|2180.46|0
1632130200000|2021-09-20 09:30:00|2180.4|2180.4|2181.4|2181.4|2181.99|2181.99|2180.2|2180.2|0
1632130500000|2021-09-20 09:35:00|2181.46|2181.46|2181.66|2181.66|2182.05|2182.05|2181.16|2181.16|0
1632130800000|2021-09-20 09:40:00|2181.78|2181.78|2180.27|2180.27|2181.91|2181.91|2180.24|2180.24|0
1632131100000|2021-09-20 09:45:00|2180.16|2180.16|2179.57|2179.57|2180.16|2180.16|2178.79|2178.79|0
1632131400000|2021-09-20 09:50:00|2179.44|2179.44|2180.97|2180.97|2181.1|2181.1|2178.57|2178.57|0
1632131700000|2021-09-20 09:55:00|2181.04|2181.04|2182.55|2182.55|2182.76|2182.76|2181.04|2181.04|0
1632132000000|2021-09-20 10:00:00|2182.48|2182.48|2181.74|2181.74|2183.16|2183.16|2181.44|2181.44|0
1632132300000|2021-09-20 10:05:00|2181.79|2181.79|2181.86|2181.86|2182.66|2182.66|2181.54|2181.54|0
1632132600000|2021-09-20 10:10:00|2181.73|2181.73|2180.07|2180.07|2181.88|2181.88|2179.68|2179.68|0
1632132900000|2021-09-20 10:15:00|2180.02|2180.02|2181.24|2181.24|2181.24|2181.24|2180.02|2180.02|0
1632133200000|2021-09-20 10:20:00|2181.36|2181.36|2183.56|2183.56|2183.78|2183.78|2181.21|2181.21|0
1632133500000|2021-09-20 10:25:00|2183.58|2183.58|2183.07|2183.07|2183.87|2183.87|2182.22|2182.22|0
1632133800000|2021-09-20 10:30:00|2183.18|2183.18|2184.07|2184.07|2184.15|2184.15|2182.99|2182.99|0
1632134100000|2021-09-20 10:35:00|2184.12|2184.12|2182.71|2182.71|2184.76|2184.76|2182.53|2182.53|0
1632134400000|2021-09-20 10:40:00|2182.83|2182.83|2182.78|2182.78|2184.06|2184.06|2181.97|2181.97|0
1632134700000|2021-09-20 10:45:00|2182.85|2182.85|2183.27|2183.27|2183.93|2183.93|2182.78|2182.78|0
1632135000000|2021-09-20 10:50:00|2183.38|2183.38|2183.48|2183.48|2184.34|2184.34|2182.9|2182.9|0
1632135300000|2021-09-20 10:55:00|2183.55|2183.55|2184.22|2184.22|2184.34|2184.34|2183.19|2183.19|0
1632135600000|2021-09-20 11:00:00|2184.3|2184.3|2186.43|2186.43|2186.8|2186.8|2184.3|2184.3|0
1632135900000|2021-09-20 11:05:00|2186.55|2186.55|2185.03|2185.03|2186.61|2186.61|2185.03|2185.03|0
1632136200000|2021-09-20 11:10:00|2184.97|2184.97|2186|2186|2186.71|2186.71|2184.77|2184.77|0
1632136500000|2021-09-20 11:15:00|2186.07|2186.07|2185.2|2185.2|2186.07|2186.07|2185.01|2185.01|0
1632136800000|2021-09-20 11:20:00|2185.05|2185.05|2183.6|2183.6|2185.12|2185.12|2183.12|2183.12|0
1632137100000|2021-09-20 11:25:00|2183.48|2183.48|2182.56|2182.56|2183.48|2183.48|2182.34|2182.34|0
1632137400000|2021-09-20 11:30:00|2182.68|2182.68|2179.58|2179.58|2182.8|2182.8|2178.84|2178.84|0
1632137700000|2021-09-20 11:35:00|2179.52|2179.52|2180.97|2180.97|2180.97|2180.97|2179.46|2179.46|0
1632138000000|2021-09-20 11:40:00|2181.02|2181.02|2181.99|2181.99|2181.99|2181.99|2180.96|2180.96|0
1632138300000|2021-09-20 11:45:00|2181.95|2181.95|2182.44|2182.44|2182.73|2182.73|2181.36|2181.36|0
1632138600000|2021-09-20 11:50:00|2182.32|2182.32|2182.74|2182.74|2183.63|2183.63|2181.91|2181.91|0
1632138900000|2021-09-20 11:55:00|2182.67|2182.67|2182.34|2182.34|2183.17|2183.17|2182.21|2182.21|0
1632139200000|2021-09-20 12:00:00|2182.24|2182.24|2181.96|2181.96|2182.88|2182.88|2181.85|2181.85|0
1632139500000|2021-09-20 12:05:00|2181.89|2181.89|2178.86|2178.86|2182|2182|2178.86|2178.86|0
1632139800000|2021-09-20 12:10:00|2178.69|2178.69|2178.59|2178.59|2179.33|2179.33|2177.99|2177.99|0
1632140100000|2021-09-20 12:15:00|2178.62|2178.62|2177.93|2177.93|2178.76|2178.76|2177.77|2177.77|0
1632140400000|2021-09-20 12:20:00|2178|2178|2177.12|2177.12|2178.14|2178.14|2175.89|2175.89|0
1632140700000|2021-09-20 12:25:00|2177.28|2177.28|2177.96|2177.96|2178.02|2178.02|2176.67|2176.67|0
1632141000000|2021-09-20 12:30:00|2177.84|2177.84|2177.51|2177.51|2178.05|2178.05|2176.47|2176.47|0
1632141300000|2021-09-20 12:35:00|2177.57|2177.57|2177.81|2177.81|2178.03|2178.03|2177.02|2177.02|0
1632141600000|2021-09-20 12:40:00|2177.67|2177.67|2175.2|2175.2|2177.78|2177.78|2175.2|2175.2|0
1632141900000|2021-09-20 12:45:00|2175.14|2175.14|2174.49|2174.49|2175.85|2175.85|2173.98|2173.98|0
1632142200000|2021-09-20 12:50:00|2174.52|2174.52|2176.2|2176.2|2176.2|2176.2|2174.52|2174.52|0
1632142500000|2021-09-20 12:55:00|2176.09|2176.09|2177.03|2177.03|2177.29|2177.29|2175.8|2175.8|0
1632142800000|2021-09-20 13:00:00|2177.01|2177.01|2176.45|2176.45|2177.11|2177.11|2175.38|2175.38|0
1632143100000|2021-09-20 13:05:00|2176.57|2176.57|2178.36|2178.36|2178.36|2178.36|2176.38|2176.38|0
1632143400000|2021-09-20 13:10:00|2178.38|2178.38|2179.82|2179.82|2180.07|2180.07|2178.38|2178.38|0
1632143700000|2021-09-20 13:15:00|2179.8|2179.8|2178.3|2178.3|2180.94|2180.94|2178.23|2178.23|0
1632144000000|2021-09-20 13:20:00|2178.21|2178.21|2177.96|2177.96|2178.5|2178.5|2177.13|2177.13|0
1632144300000|2021-09-20 13:25:00|2178.08|2178.08|2178.03|2178.03|2178.1|2178.1|2177.3|2177.3|0
1632144600000|2021-09-20 13:30:00|2178.11|2178.11|2180.54|2180.54|2181.74|2181.74|2176.05|2176.05|0
1632144900000|2021-09-20 13:35:00|2180.43|2180.43|2183.33|2183.33|2184|2184|2180.29|2180.29|0
1632145200000|2021-09-20 13:40:00|2183.21|2183.21|2185.46|2185.46|2185.48|2185.48|2182.25|2182.25|0
1632145500000|2021-09-20 13:45:00|2185.6|2185.6|2183.79|2183.79|2186.73|2186.73|2183.68|2183.68|0
1632145800000|2021-09-20 13:50:00|2183.69|2183.69|2183.55|2183.55|2184.77|2184.77|2182.15|2182.15|0
1632146100000|2021-09-20 13:55:00|2183.49|2183.49|2183.66|2183.66|2183.82|2183.82|2181.87|2181.87|0
1632146400000|2021-09-20 14:00:00|2183.64|2183.64|2183.92|2183.92|2184.84|2184.84|2183.5|2183.5|0
1632146700000|2021-09-20 14:05:00|2183.8|2183.8|2181.58|2181.58|2185.02|2185.02|2181.58|2181.58|0
1632147000000|2021-09-20 14:10:00|2181.66|2181.66|2181.02|2181.02|2183.07|2183.07|2181.02|2181.02|0
1632147300000|2021-09-20 14:15:00|2180.93|2180.93|2181.3|2181.3|2181.3|2181.3|2179.81|2179.81|0
1632147600000|2021-09-20 14:20:00|2181.42|2181.42|2181.65|2181.65|2181.99|2181.99|2181.1|2181.1|0
1632147900000|2021-09-20 14:25:00|2181.59|2181.59|2183.41|2183.41|2183.47|2183.47|2180.86|2180.86|0
1632148200000|2021-09-20 14:30:00|2183.52|2183.52|2185.91|2185.91|2185.91|2185.91|2183.26|2183.26|0
1632148500000|2021-09-20 14:35:00|2186.01|2186.01|2185.28|2185.28|2186.45|2186.45|2185.01|2185.01|0
1632148800000|2021-09-20 14:40:00|2185.39|2185.39|2185.07|2185.07|2185.48|2185.48|2184.41|2184.41|0
1632149100000|2021-09-20 14:45:00|2185.03|2185.03|2183.06|2183.06|2185.03|2185.03|2183.06|2183.06|0
1632149400000|2021-09-20 14:50:00|2183.03|2183.03|2182.18|2182.18|2183.06|2183.06|2180.67|2180.67|0
1632149700000|2021-09-20 14:55:00|2182.28|2182.28|2180.15|2180.15|2182.28|2182.28|2179.67|2179.67|0
1632150000000|2021-09-20 15:00:00|2180.08|2180.08|2181.37|2181.37|2181.37|2181.37|2179.49|2179.49|0
1632150300000|2021-09-20 15:05:00|2181.48|2181.48|2183.95|2183.95|2184.2|2184.2|2181.48|2181.48|0
1632150600000|2021-09-20 15:10:00|2183.88|2183.88|2183.84|2183.84|2183.88|2183.88|2182.78|2182.78|0
1632150900000|2021-09-20 15:15:00|2183.91|2183.91|2184.35|2184.35|2184.78|2184.78|2183.66|2183.66|0
1632151200000|2021-09-20 15:20:00|2184.22|2184.22|2183.5|2183.5|2184.56|2184.56|2183.47|2183.47|0
1632151500000|2021-09-20 15:25:00|2183.09|2183.09|2184.31|2184.31|2184.63|2184.63|2182.69|2182.69|0
1632208500000|2021-09-21 07:15:00|2193.56|2193.56|2195.46|2195.46|2196.06|2196.06|2192.55|2192.55|0
1632208800000|2021-09-21 07:20:00|2195.2|2195.2|2203.9|2203.9|2203.9|2203.9|2195.2|2195.2|0
1632209100000|2021-09-21 07:25:00|2204.15|2204.15|2204.51|2204.51|2205.01|2205.01|2203.71|2203.71|0
1632209400000|2021-09-21 07:30:00|2204.21|2204.21|2201.51|2201.51|2204.84|2204.84|2201.51|2201.51|0
1632209700000|2021-09-21 07:35:00|2201.29|2201.29|2199.84|2199.84|2201.29|2201.29|2199.61|2199.61|0
1632210000000|2021-09-21 07:40:00|2199.8|2199.8|2199.97|2199.97|2199.97|2199.97|2197.78|2197.78|0
1632210300000|2021-09-21 07:45:00|2200|2200|2201.8|2201.8|2203.56|2203.56|2200|2200|0
1632210600000|2021-09-21 07:50:00|2201.71|2201.71|2203.73|2203.73|2204.02|2204.02|2201.71|2201.71|0
1632210900000|2021-09-21 07:55:00|2203.59|2203.59|2205.81|2205.81|2205.91|2205.91|2203.26|2203.26|0
1632211200000|2021-09-21 08:00:00|2205.92|2205.92|2207.67|2207.67|2207.94|2207.94|2205.92|2205.92|0
1632211500000|2021-09-21 08:05:00|2207.47|2207.47|2206.07|2206.07|2208.37|2208.37|2206.01|2206.01|0
1632211800000|2021-09-21 08:10:00|2206.2|2206.2|2205.54|2205.54|2206.2|2206.2|2205.39|2205.39|0
1632212100000|2021-09-21 08:15:00|2205.72|2205.72|2205.89|2205.89|2206.56|2206.56|2205.53|2205.53|0
1632212400000|2021-09-21 08:20:00|2205.95|2205.95|2206.38|2206.38|2207.82|2207.82|2205.95|2205.95|0
1632212700000|2021-09-21 08:25:00|2206.53|2206.53|2209.56|2209.56|2209.7|2209.7|2206.53|2206.53|0
1632213000000|2021-09-21 08:30:00|2209.41|2209.41|2210.44|2210.44|2210.44|2210.44|2209.33|2209.33|0
1632213300000|2021-09-21 08:35:00|2210.54|2210.54|2209.95|2209.95|2211.5|2211.5|2209.9|2209.9|0
1632213600000|2021-09-21 08:40:00|2209.83|2209.83|2209.9|2209.9|2210.34|2210.34|2209.72|2209.72|0
1632213900000|2021-09-21 08:45:00|2209.62|2209.62|2209.24|2209.24|2209.94|2209.94|2208.97|2208.97|0
1632214200000|2021-09-21 08:50:00|2209.3|2209.3|2209.14|2209.14|2210.52|2210.52|2208.8|2208.8|0
1632214500000|2021-09-21 08:55:00|2208.99|2208.99|2206.35|2206.35|2209.14|2209.14|2205.98|2205.98|0
1632214800000|2021-09-21 09:00:00|2206.48|2206.48|2208.68|2208.68|2208.68|2208.68|2206.48|2206.48|0
1632215100000|2021-09-21 09:05:00|2208.79|2208.79|2210.28|2210.28|2210.37|2210.37|2208.79|2208.79|0
1632215400000|2021-09-21 09:10:00|2210.37|2210.37|2208.89|2208.89|2210.71|2210.71|2208.83|2208.83|0
1632215700000|2021-09-21 09:15:00|2208.8|2208.8|2209.2|2209.2|2209.28|2209.28|2208.46|2208.46|0
1632216000000|2021-09-21 09:20:00|2209.37|2209.37|2210.48|2210.48|2210.48|2210.48|2209.04|2209.04|0
1632216300000|2021-09-21 09:25:00|2210.42|2210.42|2208.76|2208.76|2210.58|2210.58|2208.76|2208.76|0
1632216600000|2021-09-21 09:30:00|2208.71|2208.71|2210.13|2210.13|2210.13|2210.13|2208.71|2208.71|0
1632216900000|2021-09-21 09:35:00|2210.18|2210.18|2211.36|2211.36|2211.36|2211.36|2209.86|2209.86|0
1632217200000|2021-09-21 09:40:00|2211.39|2211.39|2211.67|2211.67|2212.28|2212.28|2211.28|2211.28|0
1632217500000|2021-09-21 09:45:00|2211.79|2211.79|2210.43|2210.43|2211.91|2211.91|2210.28|2210.28|0
1632217800000|2021-09-21 09:50:00|2210.52|2210.52|2211.7|2211.7|2212.09|2212.09|2210.52|2210.52|0
1632218100000|2021-09-21 09:55:00|2211.6|2211.6|2210.85|2210.85|2211.82|2211.82|2210.85|2210.85|0
1632218400000|2021-09-21 10:00:00|2210.96|2210.96|2209.96|2209.96|2211.12|2211.12|2209.22|2209.22|0
1632218700000|2021-09-21 10:05:00|2210.07|2210.07|2209.15|2209.15|2210.07|2210.07|2209.15|2209.15|0
1632219000000|2021-09-21 10:10:00|2209.13|2209.13|2209.1|2209.1|2209.28|2209.28|2208.79|2208.79|0
1632219300000|2021-09-21 10:15:00|2209.26|2209.26|2208.53|2208.53|2209.66|2209.66|2208.36|2208.36|0
1632219600000|2021-09-21 10:20:00|2208.46|2208.46|2207.67|2207.67|2208.72|2208.72|2207.67|2207.67|0
1632219900000|2021-09-21 10:25:00|2207.53|2207.53|2206.89|2206.89|2207.55|2207.55|2206.88|2206.88|0
1632220200000|2021-09-21 10:30:00|2206.86|2206.86|2206.52|2206.52|2206.86|2206.86|2205.76|2205.76|0
1632220500000|2021-09-21 10:35:00|2206.65|2206.65|2206.45|2206.45|2206.98|2206.98|2206.21|2206.21|0
1632220800000|2021-09-21 10:40:00|2206.35|2206.35|2205.85|2205.85|2206.74|2206.74|2205.85|2205.85|0
1632221100000|2021-09-21 10:45:00|2205.75|2205.75|2206.23|2206.23|2206.6|2206.6|2205.75|2205.75|0
1632221400000|2021-09-21 10:50:00|2206.28|2206.28|2206.85|2206.85|2207.11|2207.11|2206.2|2206.2|0
1632221700000|2021-09-21 10:55:00|2206.97|2206.97|2207.48|2207.48|2208.29|2208.29|2206.97|2206.97|0
1632222000000|2021-09-21 11:00:00|2207.41|2207.41|2206.19|2206.19|2207.53|2207.53|2206.19|2206.19|0
1632222300000|2021-09-21 11:05:00|2206.14|2206.14|2205.6|2205.6|2206.14|2206.14|2205.46|2205.46|0
1632222600000|2021-09-21 11:10:00|2205.74|2205.74|2205.52|2205.52|2206.22|2206.22|2205.11|2205.11|0
1632222900000|2021-09-21 11:15:00|2205.66|2205.66|2206.67|2206.67|2206.81|2206.81|2205.66|2205.66|0
1632223200000|2021-09-21 11:20:00|2206.69|2206.69|2206.26|2206.26|2206.72|2206.72|2206.17|2206.17|0
1632223500000|2021-09-21 11:25:00|2206.24|2206.24|2205.93|2205.93|2206.35|2206.35|2205.81|2205.81|0
1632223800000|2021-09-21 11:30:00|2205.81|2205.81|2205.42|2205.42|2205.89|2205.89|2205.15|2205.15|0
1632224100000|2021-09-21 11:35:00|2205.37|2205.37|2205.18|2205.18|2205.44|2205.44|2204.99|2204.99|0
1632224400000|2021-09-21 11:40:00|2205.3|2205.3|2205.36|2205.36|2205.61|2205.61|2204.86|2204.86|0
1632224700000|2021-09-21 11:45:00|2205.27|2205.27|2205.56|2205.56|2205.68|2205.68|2204.84|2204.84|0
1632225000000|2021-09-21 11:50:00|2205.5|2205.5|2205|2205|2205.56|2205.56|2204.96|2204.96|0
1632225300000|2021-09-21 11:55:00|2205.13|2205.13|2205.64|2205.64|2206.08|2206.08|2204.7|2204.7|0
1632225600000|2021-09-21 12:00:00|2205.58|2205.58|2206.48|2206.48|2206.54|2206.54|2205.58|2205.58|0
1632225900000|2021-09-21 12:05:00|2206.47|2206.47|2207.22|2207.22|2207.49|2207.49|2206.07|2206.07|0
1632226200000|2021-09-21 12:10:00|2207.1|2207.1|2206.98|2206.98|2208.05|2208.05|2206.98|2206.98|0
1632226500000|2021-09-21 12:15:00|2207.01|2207.01|2204.13|2204.13|2207.04|2207.04|2204.05|2204.05|0
1632226800000|2021-09-21 12:20:00|2204.31|2204.31|2204.59|2204.59|2205.07|2205.07|2204.25|2204.25|0
1632227100000|2021-09-21 12:25:00|2204.55|2204.55|2204.62|2204.62|2204.79|2204.79|2204.11|2204.11|0
1632227400000|2021-09-21 12:30:00|2204.69|2204.69|2208.89|2208.89|2209.22|2209.22|2204.57|2204.57|0
1632227700000|2021-09-21 12:35:00|2209.06|2209.06|2211.06|2211.06|2211.13|2211.13|2209.06|2209.06|0
1632228000000|2021-09-21 12:40:00|2211.11|2211.11|2212.36|2212.36|2212.36|2212.36|2210.38|2210.38|0
1632228300000|2021-09-21 12:45:00|2212.42|2212.42|2215.35|2215.35|2215.73|2215.73|2212.42|2212.42|0
1632228600000|2021-09-21 12:50:00|2215.23|2215.23|2215.01|2215.01|2216.02|2216.02|2214.57|2214.57|0
1632228900000|2021-09-21 12:55:00|2215.04|2215.04|2214.09|2214.09|2215.04|2215.04|2213.84|2213.84|0
1632229200000|2021-09-21 13:00:00|2214.15|2214.15|2216.32|2216.32|2216.38|2216.38|2214.15|2214.15|0
1632229500000|2021-09-21 13:05:00|2216.37|2216.37|2216.06|2216.06|2216.94|2216.94|2216.06|2216.06|0
1632229800000|2021-09-21 13:10:00|2215.78|2215.78|2215.94|2215.94|2216.67|2216.67|2215.08|2215.08|0
1632230100000|2021-09-21 13:15:00|2215.88|2215.88|2216.78|2216.78|2216.78|2216.78|2215.88|2215.88|0
1632230400000|2021-09-21 13:20:00|2216.82|2216.82|2216.4|2216.4|2217.26|2217.26|2216.32|2216.32|0
1632230700000|2021-09-21 13:25:00|2216.47|2216.47|2219.21|2219.21|2219.72|2219.72|2216.43|2216.43|0
1632231000000|2021-09-21 13:30:00|2219.1|2219.1|2219.7|2219.7|2219.87|2219.87|2217.91|2217.91|0
1632231300000|2021-09-21 13:35:00|2219.54|2219.54|2221.57|2221.57|2222.58|2222.58|2219.54|2219.54|0
1632231600000|2021-09-21 13:40:00|2221.47|2221.47|2222.62|2222.62|2222.62|2222.62|2220.26|2220.26|0
1632231900000|2021-09-21 13:45:00|2222.46|2222.46|2223.15|2223.15|2224.63|2224.63|2222.46|2222.46|0
1632232200000|2021-09-21 13:50:00|2223.21|2223.21|2223.17|2223.17|2223.64|2223.64|2221.3|2221.3|0
1632232500000|2021-09-21 13:55:00|2223.21|2223.21|2220.16|2220.16|2224.06|2224.06|2219.89|2219.89|0
1632232800000|2021-09-21 14:00:00|2220.23|2220.23|2221.2|2221.2|2221.54|2221.54|2220.23|2220.23|0
1632233100000|2021-09-21 14:05:00|2221.27|2221.27|2217.16|2217.16|2221.27|2221.27|2216.99|2216.99|0
1632233400000|2021-09-21 14:10:00|2217|2217|2216.09|2216.09|2217.46|2217.46|2214.62|2214.62|0
1632233700000|2021-09-21 14:15:00|2216.18|2216.18|2216.45|2216.45|2217.31|2217.31|2215.74|2215.74|0
1632234000000|2021-09-21 14:20:00|2216.49|2216.49|2216.74|2216.74|2218.15|2218.15|2216.49|2216.49|0
1632234300000|2021-09-21 14:25:00|2216.68|2216.68|2217.39|2217.39|2217.45|2217.45|2215.84|2215.84|0
1632234600000|2021-09-21 14:30:00|2217.29|2217.29|2217.09|2217.09|2217.91|2217.91|2216.44|2216.44|0
1632234900000|2021-09-21 14:35:00|2217.14|2217.14|2216.72|2216.72|2217.83|2217.83|2216.24|2216.24|0
1632235200000|2021-09-21 14:40:00|2216.84|2216.84|2217.97|2217.97|2218.58|2218.58|2216.52|2216.52|0
1632235500000|2021-09-21 14:45:00|2218.09|2218.09|2215.51|2215.51|2218.48|2218.48|2215.51|2215.51|0
1632235800000|2021-09-21 14:50:00|2215.55|2215.55|2211.16|2211.16|2215.55|2215.55|2211.16|2211.16|0
1632236100000|2021-09-21 14:55:00|2211.03|2211.03|2209.99|2209.99|2211.03|2211.03|2209.48|2209.48|0
1632236400000|2021-09-21 15:00:00|2210.06|2210.06|2212.84|2212.84|2212.84|2212.84|2209.93|2209.93|0
1632236700000|2021-09-21 15:05:00|2212.75|2212.75|2214.62|2214.62|2214.62|2214.62|2212.36|2212.36|0
1632237000000|2021-09-21 15:10:00|2214.56|2214.56|2216.53|2216.53|2216.53|2216.53|2214.38|2214.38|0
1632237300000|2021-09-21 15:15:00|2216.56|2216.56|2214.89|2214.89|2216.71|2216.71|2214.83|2214.83|0
1632237600000|2021-09-21 15:20:00|2215.11|2215.11|2214.65|2214.65|2216.07|2216.07|2214.44|2214.44|0
1632237900000|2021-09-21 15:25:00|2214.69|2214.69|2213.67|2213.67|2214.94|2214.94|2213.24|2213.24|0
1632294900000|2021-09-22 07:15:00|2223.26|2223.26|2220.51|2220.51|2223.63|2223.63|2220.51|2220.51|0
1632295200000|2021-09-22 07:20:00|2220.42|2220.42|2222.81|2222.81|2222.81|2222.81|2219.64|2219.64|0
1632295500000|2021-09-22 07:25:00|2223.07|2223.07|2222.74|2222.74|2225.42|2225.42|2222.63|2222.63|0
1632295800000|2021-09-22 07:30:00|2222.8|2222.8|2221.67|2221.67|2222.83|2222.83|2221.06|2221.06|0
1632296100000|2021-09-22 07:35:00|2221.45|2221.45|2221.32|2221.32|2222.35|2222.35|2220.94|2220.94|0
1632296400000|2021-09-22 07:40:00|2221.19|2221.19|2218.6|2218.6|2221.19|2221.19|2218.05|2218.05|0
1632296700000|2021-09-22 07:45:00|2218.85|2218.85|2219.4|2219.4|2220.34|2220.34|2218.73|2218.73|0
1632297000000|2021-09-22 07:50:00|2219.25|2219.25|2215.9|2215.9|2219.25|2219.25|2215.79|2215.79|0
1632297300000|2021-09-22 07:55:00|2215.79|2215.79|2216.01|2216.01|2216.01|2216.01|2214.32|2214.32|0
1632297600000|2021-09-22 08:00:00|2216.16|2216.16|2217.44|2217.44|2217.59|2217.59|2215.43|2215.43|0
1632297900000|2021-09-22 08:05:00|2217.34|2217.34|2217.03|2217.03|2217.34|2217.34|2216.66|2216.66|0
1632298200000|2021-09-22 08:10:00|2216.86|2216.86|2217.52|2217.52|2217.75|2217.75|2216.67|2216.67|0
1632298500000|2021-09-22 08:15:00|2217.59|2217.59|2217.12|2217.12|2217.71|2217.71|2216.88|2216.88|0
1632298800000|2021-09-22 08:20:00|2217.18|2217.18|2217.75|2217.75|2217.75|2217.75|2216.71|2216.71|0
1632299100000|2021-09-22 08:25:00|2217.69|2217.69|2217.75|2217.75|2217.78|2217.78|2217.36|2217.36|0
1632299400000|2021-09-22 08:30:00|2217.7|2217.7|2216.73|2216.73|2217.7|2217.7|2216.35|2216.35|0
1632299700000|2021-09-22 08:35:00|2216.6|2216.6|2217.7|2217.7|2217.7|2217.7|2216.6|2216.6|0
1632300000000|2021-09-22 08:40:00|2217.81|2217.81|2218.24|2218.24|2218.27|2218.27|2217.59|2217.59|0
1632300300000|2021-09-22 08:45:00|2218.09|2218.09|2219.46|2219.46|2219.94|2219.94|2218.09|2218.09|0
1632300600000|2021-09-22 08:50:00|2219.39|2219.39|2219.42|2219.42|2220.2|2220.2|2219.1|2219.1|0
1632300900000|2021-09-22 08:55:00|2219.36|2219.36|2220.37|2220.37|2220.37|2220.37|2219.11|2219.11|0
1632301200000|2021-09-22 09:00:00|2220.48|2220.48|2218.07|2218.07|2220.77|2220.77|2218.07|2218.07|0
1632301500000|2021-09-22 09:05:00|2218.02|2218.02|2216.2|2216.2|2218.02|2218.02|2216.16|2216.16|0
1632301800000|2021-09-22 09:10:00|2216.41|2216.41|2217.26|2217.26|2217.26|2217.26|2216.09|2216.09|0
1632302100000|2021-09-22 09:15:00|2217.37|2217.37|2215.5|2215.5|2217.64|2217.64|2215.31|2215.31|0
1632302400000|2021-09-22 09:20:00|2215.84|2215.84|2216.53|2216.53|2216.94|2216.94|2215.8|2215.8|0
1632302700000|2021-09-22 09:25:00|2216.48|2216.48|2217.06|2217.06|2217.06|2217.06|2215.92|2215.92|0
1632303000000|2021-09-22 09:30:00|2216.9|2216.9|2214.09|2214.09|2217.13|2217.13|2213.92|2213.92|0
1632303300000|2021-09-22 09:35:00|2213.84|2213.84|2214.41|2214.41|2214.79|2214.79|2212.8|2212.8|0
1632303600000|2021-09-22 09:40:00|2214.47|2214.47|2214.28|2214.28|2215.14|2215.14|2213.81|2213.81|0
1632303900000|2021-09-22 09:45:00|2214.17|2214.17|2212.13|2212.13|2214.85|2214.85|2212.13|2212.13|0
1632304200000|2021-09-22 09:50:00|2212.01|2212.01|2212.39|2212.39|2212.39|2212.39|2211.36|2211.36|0
1632304500000|2021-09-22 09:55:00|2212.73|2212.73|2212.83|2212.83|2213.38|2213.38|2212.26|2212.26|0
1632304800000|2021-09-22 10:00:00|2213.05|2213.05|2213.56|2213.56|2213.81|2213.81|2213|2213|0
1632305100000|2021-09-22 10:05:00|2213.64|2213.64|2214.16|2214.16|2214.16|2214.16|2213.28|2213.28|0
1632305400000|2021-09-22 10:10:00|2214.05|2214.05|2215.45|2215.45|2215.47|2215.47|2213.78|2213.78|0
1632305700000|2021-09-22 10:15:00|2215.51|2215.51|2215.25|2215.25|2215.82|2215.82|2214.83|2214.83|0
1632306000000|2021-09-22 10:20:00|2215.13|2215.13|2215.09|2215.09|2215.85|2215.85|2214.48|2214.48|0
1632306300000|2021-09-22 10:25:00|2214.91|2214.91|2214.3|2214.3|2215.15|2215.15|2214.3|2214.3|0
1632306600000|2021-09-22 10:30:00|2214.28|2214.28|2212.95|2212.95|2214.28|2214.28|2212.95|2212.95|0
1632306900000|2021-09-22 10:35:00|2213.03|2213.03|2213.21|2213.21|2213.44|2213.44|2212.9|2212.9|0
1632307200000|2021-09-22 10:40:00|2212.99|2212.99|2213.22|2213.22|2214.59|2214.59|2212.99|2212.99|0
1632307500000|2021-09-22 10:45:00|2213.11|2213.11|2212.91|2212.91|2213.26|2213.26|2212.6|2212.6|0
1632307800000|2021-09-22 10:50:00|2212.79|2212.79|2212.2|2212.2|2212.79|2212.79|2212.01|2212.01|0
1632308100000|2021-09-22 10:55:00|2212.14|2212.14|2210.45|2210.45|2212.19|2212.19|2210.23|2210.23|0
1632308400000|2021-09-22 11:00:00|2210.47|2210.47|2211.19|2211.19|2211.19|2211.19|2210.22|2210.22|0
1632308700000|2021-09-22 11:05:00|2211.31|2211.31|2212.55|2212.55|2212.55|2212.55|2211.16|2211.16|0
1632309000000|2021-09-22 11:10:00|2212.62|2212.62|2212.49|2212.49|2213.18|2213.18|2212.38|2212.38|0
1632309300000|2021-09-22 11:15:00|2212.4|2212.4|2211.41|2211.41|2212.64|2212.64|2211.27|2211.27|0
1632309600000|2021-09-22 11:20:00|2211.18|2211.18|2211.34|2211.34|2211.34|2211.34|2209.99|2209.99|0
1632309900000|2021-09-22 11:25:00|2211.36|2211.36|2211.76|2211.76|2211.76|2211.76|2211.17|2211.17|0
1632310200000|2021-09-22 11:30:00|2211.83|2211.83|2211.31|2211.31|2212.48|2212.48|2211.12|2211.12|0
1632310500000|2021-09-22 11:35:00|2211.42|2211.42|2212.7|2212.7|2212.9|2212.9|2211.42|2211.42|0
1632310800000|2021-09-22 11:40:00|2212.64|2212.64|2211.95|2211.95|2212.71|2212.71|2211.86|2211.86|0
1632311100000|2021-09-22 11:45:00|2211.86|2211.86|2211.89|2211.89|2213.16|2213.16|2210.92|2210.92|0
1632311400000|2021-09-22 11:50:00|2211.78|2211.78|2211.9|2211.9|2212.15|2212.15|2211.78|2211.78|0
1632311700000|2021-09-22 11:55:00|2211.88|2211.88|2208.35|2208.35|2211.88|2211.88|2208.35|2208.35|0
1632312000000|2021-09-22 12:00:00|2208.27|2208.27|2209.26|2209.26|2209.8|2209.8|2208.27|2208.27|0
1632312300000|2021-09-22 12:05:00|2209.15|2209.15|2210.59|2210.59|2210.64|2210.64|2209.15|2209.15|0
1632312600000|2021-09-22 12:10:00|2210.8|2210.8|2211.5|2211.5|2212.08|2212.08|2210.74|2210.74|0
1632312900000|2021-09-22 12:15:00|2211.61|2211.61|2212.27|2212.27|2212.86|2212.86|2211.61|2211.61|0
1632313200000|2021-09-22 12:20:00|2212.17|2212.17|2214.23|2214.23|2214.29|2214.29|2212.17|2212.17|0
1632313500000|2021-09-22 12:25:00|2214.13|2214.13|2215.36|2215.36|2215.7|2215.7|2214.13|2214.13|0
1632313800000|2021-09-22 12:30:00|2215.16|2215.16|2215.6|2215.6|2216.19|2216.19|2215.16|2215.16|0
1632314100000|2021-09-22 12:35:00|2215.7|2215.7|2217.2|2217.2|2217.43|2217.43|2215.7|2215.7|0
1632314400000|2021-09-22 12:40:00|2217.34|2217.34|2218.38|2218.38|2218.59|2218.59|2217.3|2217.3|0
1632314700000|2021-09-22 12:45:00|2218.32|2218.32|2217.66|2217.66|2218.46|2218.46|2217.64|2217.64|0
1632315000000|2021-09-22 12:50:00|2217.79|2217.79|2217.21|2217.21|2218.12|2218.12|2217.19|2217.19|0
1632315300000|2021-09-22 12:55:00|2217.12|2217.12|2217.22|2217.22|2217.61|2217.61|2216.97|2216.97|0
1632315600000|2021-09-22 13:00:00|2217.11|2217.11|2218.11|2218.11|2218.11|2218.11|2216.84|2216.84|0
1632315900000|2021-09-22 13:05:00|2218.27|2218.27|2218.27|2218.27|2218.38|2218.38|2217.81|2217.81|0
1632316200000|2021-09-22 13:10:00|2218.4|2218.4|2218.73|2218.73|2218.9|2218.9|2217.78|2217.78|0
1632316500000|2021-09-22 13:15:00|2218.77|2218.77|2217.95|2217.95|2219.01|2219.01|2217.95|2217.95|0
1632316800000|2021-09-22 13:20:00|2218.01|2218.01|2216.86|2216.86|2218.04|2218.04|2216.57|2216.57|0
1632317100000|2021-09-22 13:25:00|2216.92|2216.92|2217.8|2217.8|2217.82|2217.82|2216.74|2216.74|0
1632317400000|2021-09-22 13:30:00|2217.71|2217.71|2214.22|2214.22|2217.71|2217.71|2214.22|2214.22|0
1632317700000|2021-09-22 13:35:00|2214.15|2214.15|2215.38|2215.38|2215.94|2215.94|2213.89|2213.89|0
1632318000000|2021-09-22 13:40:00|2215.32|2215.32|2215.76|2215.76|2216.62|2216.62|2215|2215|0
1632318300000|2021-09-22 13:45:00|2215.69|2215.69|2215.76|2215.76|2216.45|2216.45|2215.39|2215.39|0
1632318600000|2021-09-22 13:50:00|2215.64|2215.64|2217.16|2217.16|2217.16|2217.16|2214.67|2214.67|0
1632318900000|2021-09-22 13:55:00|2217.23|2217.23|2216.76|2216.76|2218.27|2218.27|2216.55|2216.55|0
1632319200000|2021-09-22 14:00:00|2216.83|2216.83|2216.36|2216.36|2218|2218|2216.36|2216.36|0
1632319500000|2021-09-22 14:05:00|2216.22|2216.22|2217.33|2217.33|2217.36|2217.36|2216.22|2216.22|0
1632319800000|2021-09-22 14:10:00|2217.42|2217.42|2217.89|2217.89|2218.27|2218.27|2216.57|2216.57|0
1632320100000|2021-09-22 14:15:00|2217.78|2217.78|2219.84|2219.84|2219.84|2219.84|2217.66|2217.66|0
1632320400000|2021-09-22 14:20:00|2219.9|2219.9|2220.18|2220.18|2220.89|2220.89|2219.68|2219.68|0
1632320700000|2021-09-22 14:25:00|2220.33|2220.33|2221.43|2221.43|2222.58|2222.58|2220.24|2220.24|0
1632321000000|2021-09-22 14:30:00|2221.26|2221.26|2223.12|2223.12|2223.23|2223.23|2221.23|2221.23|0
1632321300000|2021-09-22 14:35:00|2223.24|2223.24|2225.17|2225.17|2226.05|2226.05|2223.24|2223.24|0
1632321600000|2021-09-22 14:40:00|2225.36|2225.36|2224.61|2224.61|2226.55|2226.55|2224.57|2224.57|0
1632321900000|2021-09-22 14:45:00|2224.66|2224.66|2223.81|2223.81|2224.66|2224.66|2223.53|2223.53|0
1632322200000|2021-09-22 14:50:00|2223.64|2223.64|2222.8|2222.8|2223.96|2223.96|2222.23|2222.23|0
1632322500000|2021-09-22 14:55:00|2223.02|2223.02|2222.88|2222.88|2223.29|2223.29|2222.31|2222.31|0
1632322800000|2021-09-22 15:00:00|2222.94|2222.94|2225.04|2225.04|2225.53|2225.53|2222.82|2222.82|0
1632323100000|2021-09-22 15:05:00|2224.91|2224.91|2225.4|2225.4|2225.56|2225.56|2224.9|2224.9|0
1632323400000|2021-09-22 15:10:00|2225.51|2225.51|2225.24|2225.24|2225.66|2225.66|2224.61|2224.61|0
1632323700000|2021-09-22 15:15:00|2225.27|2225.27|2224.34|2224.34|2226.01|2226.01|2224.34|2224.34|0
1632324000000|2021-09-22 15:20:00|2224.37|2224.37|2222.07|2222.07|2224.7|2224.7|2221.93|2221.93|0
1632324300000|2021-09-22 15:25:00|2222.01|2222.01|2221.79|2221.79|2223.27|2223.27|2221.31|2221.31|0
1632381300000|2021-09-23 07:15:00|2233.9|2233.9|2234.35|2234.35|2235.42|2235.42|2233.58|2233.58|0
1632381600000|2021-09-23 07:20:00|2234.37|2234.37|2236.13|2236.13|2236.4|2236.4|2234.08|2234.08|0
1632381900000|2021-09-23 07:25:00|2236.26|2236.26|2237.47|2237.47|2237.79|2237.79|2236|2236|0
1632382200000|2021-09-23 07:30:00|2237.12|2237.12|2238.81|2238.81|2239.56|2239.56|2235.84|2235.84|0
1632382500000|2021-09-23 07:35:00|2238.69|2238.69|2236.45|2236.45|2239.19|2239.19|2235.84|2235.84|0
1632382800000|2021-09-23 07:40:00|2236.47|2236.47|2242.16|2242.16|2242.16|2242.16|2236.08|2236.08|0
1632383100000|2021-09-23 07:45:00|2242.09|2242.09|2244.06|2244.06|2244.39|2244.39|2241.99|2241.99|0
1632383400000|2021-09-23 07:50:00|2243.85|2243.85|2242.52|2242.52|2243.85|2243.85|2239.89|2239.89|0
1632383700000|2021-09-23 07:55:00|2242.43|2242.43|2243.3|2243.3|2243.79|2243.79|2242.37|2242.37|0
1632384000000|2021-09-23 08:00:00|2243.36|2243.36|2245.19|2245.19|2245.21|2245.21|2243.18|2243.18|0
1632384300000|2021-09-23 08:05:00|2245.28|2245.28|2245.41|2245.41|2246.67|2246.67|2245.28|2245.28|0
1632384600000|2021-09-23 08:10:00|2245.31|2245.31|2242|2242|2245.36|2245.36|2241.97|2241.97|0
1632384900000|2021-09-23 08:15:00|2241.83|2241.83|2241.09|2241.09|2241.86|2241.86|2238.31|2238.31|0
1632385200000|2021-09-23 08:20:00|2241.22|2241.22|2241.81|2241.81|2241.81|2241.81|2241.07|2241.07|0
1632385500000|2021-09-23 08:25:00|2241.61|2241.61|2240.93|2240.93|2241.61|2241.61|2240.81|2240.81|0
1632385800000|2021-09-23 08:30:00|2240.99|2240.99|2241.4|2241.4|2242.14|2242.14|2240.99|2240.99|0
1632386100000|2021-09-23 08:35:00|2241.45|2241.45|2242.04|2242.04|2242.22|2242.22|2241.27|2241.27|0
1632386400000|2021-09-23 08:40:00|2241.98|2241.98|2241.32|2241.32|2242.49|2242.49|2240.84|2240.84|0
1632386700000|2021-09-23 08:45:00|2241.37|2241.37|2242.79|2242.79|2242.79|2242.79|2241.37|2241.37|0
1632387000000|2021-09-23 08:50:00|2242.67|2242.67|2243.64|2243.64|2243.64|2243.64|2242.27|2242.27|0
1632387300000|2021-09-23 08:55:00|2243.86|2243.86|2244.7|2244.7|2245.31|2245.31|2243.8|2243.8|0
1632387600000|2021-09-23 09:00:00|2244.6|2244.6|2244.09|2244.09|2245.59|2245.59|2243.9|2243.9|0
1632387900000|2021-09-23 09:05:00|2244.16|2244.16|2242.94|2242.94|2246.41|2246.41|2242.94|2242.94|0
1632388200000|2021-09-23 09:10:00|2242.67|2242.67|2244|2244|2244.06|2244.06|2242.67|2242.67|0
1632388500000|2021-09-23 09:15:00|2244.04|2244.04|2242.77|2242.77|2244.29|2244.29|2242.46|2242.46|0
1632388800000|2021-09-23 09:20:00|2242.88|2242.88|2243.03|2243.03|2243.58|2243.58|2242.88|2242.88|0
1632389100000|2021-09-23 09:25:00|2242.81|2242.81|2242.85|2242.85|2243.28|2243.28|2242.6|2242.6|0
1632389400000|2021-09-23 09:30:00|2243.01|2243.01|2241.76|2241.76|2243.23|2243.23|2241.51|2241.51|0
1632389700000|2021-09-23 09:35:00|2241.55|2241.55|2241.07|2241.07|2241.97|2241.97|2240.95|2240.95|0
1632390000000|2021-09-23 09:40:00|2241.2|2241.2|2240.43|2240.43|2241.25|2241.25|2240.43|2240.43|0
1632390300000|2021-09-23 09:45:00|2240.54|2240.54|2236.67|2236.67|2240.54|2240.54|2235.71|2235.71|0
1632390600000|2021-09-23 09:50:00|2236.6|2236.6|2236.23|2236.23|2236.77|2236.77|2235.96|2235.96|0
1632390900000|2021-09-23 09:55:00|2236.34|2236.34|2236.51|2236.51|2236.51|2236.51|2236.05|2236.05|0
1632391200000|2021-09-23 10:00:00|2236.53|2236.53|2237.12|2237.12|2237.37|2237.37|2236.25|2236.25|0
1632391500000|2021-09-23 10:05:00|2237.28|2237.28|2237.37|2237.37|2238.06|2238.06|2237.14|2237.14|0
1632391800000|2021-09-23 10:10:00|2237.42|2237.42|2231.45|2231.45|2237.48|2237.48|2231.06|2231.06|0
1632392100000|2021-09-23 10:15:00|2231.43|2231.43|2231|2231|2232.41|2232.41|2231|2231|0
1632392400000|2021-09-23 10:20:00|2230.81|2230.81|2232.43|2232.43|2232.43|2232.43|2230.56|2230.56|0
1632392700000|2021-09-23 10:25:00|2232.32|2232.32|2234.92|2234.92|2235.06|2235.06|2231.99|2231.99|0
1632393000000|2021-09-23 10:30:00|2234.8|2234.8|2235.29|2235.29|2235.97|2235.97|2234.62|2234.62|0
1632393300000|2021-09-23 10:35:00|2235.41|2235.41|2234.13|2234.13|2235.7|2235.7|2234.07|2234.07|0
1632393600000|2021-09-23 10:40:00|2234.2|2234.2|2233.59|2233.59|2234.21|2234.21|2233.34|2233.34|0
1632393900000|2021-09-23 10:45:00|2233.52|2233.52|2235.35|2235.35|2236.82|2236.82|2232.91|2232.91|0
1632394200000|2021-09-23 10:50:00|2235.46|2235.46|2235.03|2235.03|2235.56|2235.56|2234.48|2234.48|0
1632394500000|2021-09-23 10:55:00|2234.92|2234.92|2233.82|2233.82|2235.76|2235.76|2233.82|2233.82|0
1632394800000|2021-09-23 11:00:00|2233.99|2233.99|2233.77|2233.77|2234.22|2234.22|2233.29|2233.29|0
1632395100000|2021-09-23 11:05:00|2233.82|2233.82|2232.2|2232.2|2233.89|2233.89|2232.14|2232.14|0
1632395400000|2021-09-23 11:10:00|2232.33|2232.33|2231.53|2231.53|2232.56|2232.56|2231.21|2231.21|0
1632395700000|2021-09-23 11:15:00|2231.49|2231.49|2233.82|2233.82|2233.82|2233.82|2231.49|2231.49|0
1632396000000|2021-09-23 11:20:00|2233.87|2233.87|2235.57|2235.57|2235.57|2235.57|2233.87|2233.87|0
1632396300000|2021-09-23 11:25:00|2235.68|2235.68|2234.31|2234.31|2236.22|2236.22|2234.17|2234.17|0
1632396600000|2021-09-23 11:30:00|2234.29|2234.29|2235.35|2235.35|2235.42|2235.42|2234.16|2234.16|0
1632396900000|2021-09-23 11:35:00|2235.5|2235.5|2235.64|2235.64|2235.81|2235.81|2234.71|2234.71|0
1632397200000|2021-09-23 11:40:00|2235.77|2235.77|2236.66|2236.66|2236.87|2236.87|2235.77|2235.77|0
1632397500000|2021-09-23 11:45:00|2236.68|2236.68|2237.58|2237.58|2237.58|2237.58|2236.49|2236.49|0
1632397800000|2021-09-23 11:50:00|2237.52|2237.52|2237.46|2237.46|2237.69|2237.69|2236.99|2236.99|0
1632398100000|2021-09-23 11:55:00|2237.19|2237.19|2235.51|2235.51|2237.32|2237.32|2234.98|2234.98|0
1632398400000|2021-09-23 12:00:00|2235.77|2235.77|2234.79|2234.79|2235.77|2235.77|2234.65|2234.65|0
1632398700000|2021-09-23 12:05:00|2235.17|2235.17|2234.8|2234.8|2235.49|2235.49|2234.6|2234.6|0
1632399000000|2021-09-23 12:10:00|2234.74|2234.74|2235.71|2235.71|2235.71|2235.71|2234.74|2234.74|0
1632399300000|2021-09-23 12:15:00|2235.58|2235.58|2235.66|2235.66|2236.29|2236.29|2235.47|2235.47|0
1632399600000|2021-09-23 12:20:00|2235.73|2235.73|2235.47|2235.47|2235.99|2235.99|2235.47|2235.47|0
1632399900000|2021-09-23 12:25:00|2235.32|2235.32|2236.28|2236.28|2236.43|2236.43|2235.2|2235.2|0
1632400200000|2021-09-23 12:30:00|2235.89|2235.89|2236.36|2236.36|2236.36|2236.36|2235.83|2235.83|0
1632400500000|2021-09-23 12:35:00|2236.33|2236.33|2235.51|2235.51|2236.46|2236.46|2235.51|2235.51|0
1632400800000|2021-09-23 12:40:00|2235.57|2235.57|2234.21|2234.21|2235.57|2235.57|2233.83|2233.83|0
1632401100000|2021-09-23 12:45:00|2234.15|2234.15|2234.54|2234.54|2234.82|2234.82|2233.83|2233.83|0
1632401400000|2021-09-23 12:50:00|2234.48|2234.48|2232.95|2232.95|2234.52|2234.52|2232.95|2232.95|0
1632401700000|2021-09-23 12:55:00|2232.82|2232.82|2231.76|2231.76|2232.82|2232.82|2231.76|2231.76|0
1632402000000|2021-09-23 13:00:00|2231.82|2231.82|2231.88|2231.88|2232.3|2232.3|2231.69|2231.69|0
1632402300000|2021-09-23 13:05:00|2231.99|2231.99|2231.5|2231.5|2231.99|2231.99|2230.84|2230.84|0
1632402600000|2021-09-23 13:10:00|2231.61|2231.61|2231.44|2231.44|2231.83|2231.83|2231.14|2231.14|0
1632402900000|2021-09-23 13:15:00|2231.37|2231.37|2233.09|2233.09|2233.18|2233.18|2231.35|2231.35|0
1632403200000|2021-09-23 13:20:00|2233.15|2233.15|2232.97|2232.97|2233.48|2233.48|2232.61|2232.61|0
1632403500000|2021-09-23 13:25:00|2233.03|2233.03|2234.37|2234.37|2234.37|2234.37|2232.2|2232.2|0
1632403800000|2021-09-23 13:30:00|2234.5|2234.5|2232.43|2232.43|2235.66|2235.66|2232.1|2232.1|0
1632404100000|2021-09-23 13:35:00|2232.36|2232.36|2234.06|2234.06|2234.06|2234.06|2231.56|2231.56|0
1632404400000|2021-09-23 13:40:00|2234.2|2234.2|2234.68|2234.68|2235.83|2235.83|2234.2|2234.2|0
1632404700000|2021-09-23 13:45:00|2234.57|2234.57|2234.46|2234.46|2235.22|2235.22|2234.2|2234.2|0
1632405000000|2021-09-23 13:50:00|2234.41|2234.41|2232.36|2232.36|2234.41|2234.41|2230.84|2230.84|0
1632405300000|2021-09-23 13:55:00|2232.3|2232.3|2233.22|2233.22|2233.33|2233.33|2231.55|2231.55|0
1632405600000|2021-09-23 14:00:00|2233.11|2233.11|2232.22|2232.22|2233.33|2233.33|2232.22|2232.22|0
1632405900000|2021-09-23 14:05:00|2232.33|2232.33|2231.45|2231.45|2232.54|2232.54|2231.45|2231.45|0
1632406200000|2021-09-23 14:10:00|2231.56|2231.56|2233.95|2233.95|2233.95|2233.95|2231.49|2231.49|0
1632406500000|2021-09-23 14:15:00|2233.78|2233.78|2234.84|2234.84|2234.84|2234.84|2233.2|2233.2|0
1632406800000|2021-09-23 14:20:00|2235.09|2235.09|2236.77|2236.77|2236.77|2236.77|2234.89|2234.89|0
1632407100000|2021-09-23 14:25:00|2236.65|2236.65|2235.36|2235.36|2236.67|2236.67|2235.21|2235.21|0
1632407400000|2021-09-23 14:30:00|2235.25|2235.25|2234.63|2234.63|2235.58|2235.58|2234.63|2234.63|0
1632407700000|2021-09-23 14:35:00|2234.75|2234.75|2233.72|2233.72|2234.93|2234.93|2233.42|2233.42|0
1632408000000|2021-09-23 14:40:00|2233.83|2233.83|2233.76|2233.76|2234.09|2234.09|2233.36|2233.36|0
1632408300000|2021-09-23 14:45:00|2233.82|2233.82|2234.65|2234.65|2234.98|2234.98|2233.82|2233.82|0
1632408600000|2021-09-23 14:50:00|2234.6|2234.6|2234.89|2234.89|2235|2235|2233.74|2233.74|0
1632408900000|2021-09-23 14:55:00|2235|2235|2234.98|2234.98|2235.47|2235.47|2234.23|2234.23|0
1632409200000|2021-09-23 15:00:00|2234.92|2234.92|2233.17|2233.17|2234.92|2234.92|2232.97|2232.97|0
1632409500000|2021-09-23 15:05:00|2233.29|2233.29|2232.74|2232.74|2233.72|2233.72|2232.74|2232.74|0
1632409800000|2021-09-23 15:10:00|2232.8|2232.8|2232.45|2232.45|2232.8|2232.8|2231.94|2231.94|0
1632410100000|2021-09-23 15:15:00|2232.57|2232.57|2230.09|2230.09|2232.57|2232.57|2229.81|2229.81|0
1632410400000|2021-09-23 15:20:00|2230.15|2230.15|2229.53|2229.53|2230.15|2230.15|2228.65|2228.65|0
1632410700000|2021-09-23 15:25:00|2229.46|2229.46|2229.06|2229.06|2230.02|2230.02|2228.63|2228.63|0
1632467700000|2021-09-24 07:15:00|2216.78|2216.78|2216.34|2216.34|2216.95|2216.95|2213.59|2213.59|0
1632468000000|2021-09-24 07:20:00|2216.51|2216.51|2211.34|2211.34|2216.61|2216.61|2210.48|2210.48|0
1632468300000|2021-09-24 07:25:00|2211.41|2211.41|2207.56|2207.56|2211.45|2211.45|2207.56|2207.56|0
1632468600000|2021-09-24 07:30:00|2207.67|2207.67|2206.94|2206.94|2207.67|2207.67|2205.53|2205.53|0
1632468900000|2021-09-24 07:35:00|2206.83|2206.83|2204.44|2204.44|2206.83|2206.83|2204.29|2204.29|0
1632469200000|2021-09-24 07:40:00|2204.37|2204.37|2206.49|2206.49|2206.54|2206.54|2204|2204|0
1632469500000|2021-09-24 07:45:00|2206.58|2206.58|2209.19|2209.19|2209.19|2209.19|2206.58|2206.58|0
1632469800000|2021-09-24 07:50:00|2209.21|2209.21|2206.92|2206.92|2209.59|2209.59|2205.92|2205.92|0
1632470100000|2021-09-24 07:55:00|2207.08|2207.08|2200.78|2200.78|2207.08|2207.08|2200.44|2200.44|0
1632470400000|2021-09-24 08:00:00|2200.94|2200.94|2199.56|2199.56|2200.94|2200.94|2199.09|2199.09|0
1632470700000|2021-09-24 08:05:00|2199.43|2199.43|2198.01|2198.01|2199.56|2199.56|2197.75|2197.75|0
1632471000000|2021-09-24 08:10:00|2198.14|2198.14|2202.12|2202.12|2202.12|2202.12|2198.14|2198.14|0
1632471300000|2021-09-24 08:15:00|2202.16|2202.16|2200.55|2200.55|2203.31|2203.31|2200.52|2200.52|0
1632471600000|2021-09-24 08:20:00|2200.23|2200.23|2200.96|2200.96|2201.23|2201.23|2199.11|2199.11|0
1632471900000|2021-09-24 08:25:00|2201|2201|2198.24|2198.24|2201.03|2201.03|2198.24|2198.24|0
1632472200000|2021-09-24 08:30:00|2198.11|2198.11|2198.9|2198.9|2199.75|2199.75|2198.11|2198.11|0
1632472500000|2021-09-24 08:35:00|2198.95|2198.95|2198.06|2198.06|2199.3|2199.3|2197.49|2197.49|0
1632472800000|2021-09-24 08:40:00|2198.19|2198.19|2199.55|2199.55|2199.87|2199.87|2198.07|2198.07|0
1632473100000|2021-09-24 08:45:00|2199.48|2199.48|2198.06|2198.06|2199.48|2199.48|2197.19|2197.19|0
1632473400000|2021-09-24 08:50:00|2197.98|2197.98|2198.33|2198.33|2199.16|2199.16|2197.1|2197.1|0
1632473700000|2021-09-24 08:55:00|2198.11|2198.11|2200.64|2200.64|2200.64|2200.64|2198.11|2198.11|0
1632474000000|2021-09-24 09:00:00|2200.26|2200.26|2200.18|2200.18|2200.4|2200.4|2199.18|2199.18|0
1632474300000|2021-09-24 09:05:00|2200.25|2200.25|2199.99|2199.99|2200.57|2200.57|2199.6|2199.6|0
1632474600000|2021-09-24 09:10:00|2200.12|2200.12|2199.52|2199.52|2200.86|2200.86|2199.52|2199.52|0
1632474900000|2021-09-24 09:15:00|2199.39|2199.39|2197.85|2197.85|2199.39|2199.39|2197.06|2197.06|0
1632475200000|2021-09-24 09:20:00|2198.08|2198.08|2199.59|2199.59|2199.84|2199.84|2198.08|2198.08|0
1632475500000|2021-09-24 09:25:00|2199.77|2199.77|2199.52|2199.52|2199.77|2199.77|2199.14|2199.14|0
1632475800000|2021-09-24 09:30:00|2199.38|2199.38|2200.01|2200.01|2200.18|2200.18|2199.38|2199.38|0
1632476100000|2021-09-24 09:35:00|2200.13|2200.13|2200.17|2200.17|2200.71|2200.71|2200.1|2200.1|0
1632476400000|2021-09-24 09:40:00|2200.1|2200.1|2199.83|2199.83|2200.1|2200.1|2199.3|2199.3|0
1632476700000|2021-09-24 09:45:00|2199.81|2199.81|2196.49|2196.49|2199.83|2199.83|2196.49|2196.49|0
1632477000000|2021-09-24 09:50:00|2196.47|2196.47|2194.51|2194.51|2196.47|2196.47|2194.51|2194.51|0
1632477300000|2021-09-24 09:55:00|2194.57|2194.57|2192.81|2192.81|2194.94|2194.94|2192.65|2192.65|0
1632477600000|2021-09-24 10:00:00|2192.88|2192.88|2192.5|2192.5|2193.12|2193.12|2192.08|2192.08|0
1632477900000|2021-09-24 10:05:00|2192.43|2192.43|2192.18|2192.18|2192.43|2192.43|2190.53|2190.53|0
1632478200000|2021-09-24 10:10:00|2192.25|2192.25|2191.71|2191.71|2192.27|2192.27|2191.62|2191.62|0
1632478500000|2021-09-24 10:15:00|2191.77|2191.77|2191.58|2191.58|2192.08|2192.08|2191.24|2191.24|0
1632478800000|2021-09-24 10:20:00|2191.86|2191.86|2193.4|2193.4|2193.4|2193.4|2191.86|2191.86|0
1632479100000|2021-09-24 10:25:00|2193.44|2193.44|2193.73|2193.73|2193.75|2193.75|2192.82|2192.82|0
1632479400000|2021-09-24 10:30:00|2193.91|2193.91|2192.13|2192.13|2194.07|2194.07|2191.87|2191.87|0
1632479700000|2021-09-24 10:35:00|2192.2|2192.2|2191.74|2191.74|2192.2|2192.2|2191.48|2191.48|0
1632480000000|2021-09-24 10:40:00|2191.9|2191.9|2194.65|2194.65|2194.65|2194.65|2191.9|2191.9|0
1632480300000|2021-09-24 10:45:00|2194.59|2194.59|2192.67|2192.67|2194.59|2194.59|2192.67|2192.67|0
1632480600000|2021-09-24 10:50:00|2192.65|2192.65|2192.27|2192.27|2192.84|2192.84|2191.88|2191.88|0
1632480900000|2021-09-24 10:55:00|2192.34|2192.34|2192.48|2192.48|2192.99|2192.99|2192.05|2192.05|0
1632481200000|2021-09-24 11:00:00|2192.56|2192.56|2191.42|2191.42|2192.56|2192.56|2191.11|2191.11|0
1632481500000|2021-09-24 11:05:00|2191.4|2191.4|2191.77|2191.77|2192.23|2192.23|2191.29|2191.29|0
1632481800000|2021-09-24 11:10:00|2191.88|2191.88|2191.03|2191.03|2192.13|2192.13|2190.87|2190.87|0
1632482100000|2021-09-24 11:15:00|2190.95|2190.95|2189.96|2189.96|2191.1|2191.1|2189.96|2189.96|0
1632482400000|2021-09-24 11:20:00|2189.9|2189.9|2190.98|2190.98|2191.12|2191.12|2189.81|2189.81|0
1632482700000|2021-09-24 11:25:00|2190.91|2190.91|2190.74|2190.74|2191.52|2191.52|2190.72|2190.72|0
1632483000000|2021-09-24 11:30:00|2190.87|2190.87|2191.73|2191.73|2191.84|2191.84|2190.43|2190.43|0
1632483300000|2021-09-24 11:35:00|2191.98|2191.98|2192.01|2192.01|2192.27|2192.27|2191.89|2191.89|0
1632483600000|2021-09-24 11:40:00|2192.12|2192.12|2191.57|2191.57|2192.8|2192.8|2191.12|2191.12|0
1632483900000|2021-09-24 11:45:00|2191.6|2191.6|2191.14|2191.14|2192.22|2192.22|2191.14|2191.14|0
1632484200000|2021-09-24 11:50:00|2191.08|2191.08|2190.29|2190.29|2191.3|2191.3|2190.03|2190.03|0
1632484500000|2021-09-24 11:55:00|2190.35|2190.35|2190.03|2190.03|2190.65|2190.65|2190.03|2190.03|0
1632484800000|2021-09-24 12:00:00|2190.06|2190.06|2190.28|2190.28|2190.42|2190.42|2189.53|2189.53|0
1632485100000|2021-09-24 12:05:00|2190.22|2190.22|2190.57|2190.57|2190.9|2190.9|2190.21|2190.21|0
1632485400000|2021-09-24 12:10:00|2190.71|2190.71|2188.03|2188.03|2190.71|2190.71|2187.9|2187.9|0
1632485700000|2021-09-24 12:15:00|2187.98|2187.98|2187.47|2187.47|2188.23|2188.23|2187.38|2187.38|0
1632486000000|2021-09-24 12:20:00|2187.45|2187.45|2187.23|2187.23|2187.48|2187.48|2187.04|2187.04|0
1632486300000|2021-09-24 12:25:00|2187.29|2187.29|2188.58|2188.58|2188.67|2188.67|2187.29|2187.29|0
1632486600000|2021-09-24 12:30:00|2188.42|2188.42|2189.14|2189.14|2189.28|2189.28|2188.42|2188.42|0
1632486900000|2021-09-24 12:35:00|2188.87|2188.87|2191.27|2191.27|2191.5|2191.5|2188.87|2188.87|0
1632487200000|2021-09-24 12:40:00|2191.21|2191.21|2190.82|2190.82|2191.53|2191.53|2190.43|2190.43|0
1632487500000|2021-09-24 12:45:00|2190.66|2190.66|2190.86|2190.86|2191.81|2191.81|2189.91|2189.91|0
1632487800000|2021-09-24 12:50:00|2190.58|2190.58|2190.08|2190.08|2190.58|2190.58|2190.02|2190.02|0
1632488100000|2021-09-24 12:55:00|2190.06|2190.06|2191.22|2191.22|2191.47|2191.47|2189.61|2189.61|0
1632488400000|2021-09-24 13:00:00|2191.06|2191.06|2191.71|2191.71|2191.88|2191.88|2191.06|2191.06|0
1632488700000|2021-09-24 13:05:00|2191.6|2191.6|2191.91|2191.91|2191.91|2191.91|2190.96|2190.96|0
1632489000000|2021-09-24 13:10:00|2191.53|2191.53|2192.19|2192.19|2192.3|2192.3|2191.25|2191.25|0
1632489300000|2021-09-24 13:15:00|2192.25|2192.25|2193.81|2193.81|2193.81|2193.81|2192.24|2192.24|0
1632489600000|2021-09-24 13:20:00|2193.7|2193.7|2193.79|2193.79|2194.2|2194.2|2193.44|2193.44|0
1632489900000|2021-09-24 13:25:00|2193.9|2193.9|2195.97|2195.97|2196.09|2196.09|2193.84|2193.84|0
1632490200000|2021-09-24 13:30:00|2195.93|2195.93|2198.22|2198.22|2198.95|2198.95|2195.93|2195.93|0
1632490500000|2021-09-24 13:35:00|2198.15|2198.15|2201.01|2201.01|2201.01|2201.01|2197.81|2197.81|0
1632490800000|2021-09-24 13:40:00|2200.79|2200.79|2199.52|2199.52|2201.05|2201.05|2199.1|2199.1|0
1632491100000|2021-09-24 13:45:00|2199.45|2199.45|2195.54|2195.54|2199.45|2199.45|2195.09|2195.09|0
1632491400000|2021-09-24 13:50:00|2194.76|2194.76|2196.47|2196.47|2196.88|2196.88|2194.76|2194.76|0
1632491700000|2021-09-24 13:55:00|2196.33|2196.33|2196.54|2196.54|2196.68|2196.68|2195.42|2195.42|0
1632492000000|2021-09-24 14:00:00|2196.48|2196.48|2198.23|2198.23|2199.19|2199.19|2196.48|2196.48|0
1632492300000|2021-09-24 14:05:00|2198.25|2198.25|2197.05|2197.05|2198.28|2198.28|2196.94|2196.94|0
1632492600000|2021-09-24 14:10:00|2196.91|2196.91|2194.39|2194.39|2196.91|2196.91|2194.38|2194.38|0
1632492900000|2021-09-24 14:15:00|2194.47|2194.47|2195.04|2195.04|2195.34|2195.34|2194.4|2194.4|0
1632493200000|2021-09-24 14:20:00|2195.18|2195.18|2195.78|2195.78|2196.54|2196.54|2194.78|2194.78|0
1632493500000|2021-09-24 14:25:00|2195.71|2195.71|2196.2|2196.2|2197.18|2197.18|2195.71|2195.71|0
1632493800000|2021-09-24 14:30:00|2196.13|2196.13|2198.21|2198.21|2198.21|2198.21|2196.04|2196.04|0
1632494100000|2021-09-24 14:35:00|2198.15|2198.15|2198.86|2198.86|2198.94|2198.94|2197.79|2197.79|0
1632494400000|2021-09-24 14:40:00|2198.8|2198.8|2199.48|2199.48|2199.95|2199.95|2198.8|2198.8|0
1632494700000|2021-09-24 14:45:00|2199.61|2199.61|2198.14|2198.14|2199.61|2199.61|2198.14|2198.14|0
1632495000000|2021-09-24 14:50:00|2198.02|2198.02|2196.53|2196.53|2198.13|2198.13|2196.27|2196.27|0
1632495300000|2021-09-24 14:55:00|2196.37|2196.37|2195.21|2195.21|2196.37|2196.37|2195.13|2195.13|0
1632495600000|2021-09-24 15:00:00|2195.18|2195.18|2195.9|2195.9|2195.9|2195.9|2194.97|2194.97|0
1632495900000|2021-09-24 15:05:00|2195.63|2195.63|2198.05|2198.05|2198.05|2198.05|2195.54|2195.54|0
1632496200000|2021-09-24 15:10:00|2198.14|2198.14|2198.39|2198.39|2198.49|2198.49|2197.7|2197.7|0
1632496500000|2021-09-24 15:15:00|2198.51|2198.51|2197.73|2197.73|2198.73|2198.73|2197.66|2197.66|0
1632496800000|2021-09-24 15:20:00|2197.86|2197.86|2198.37|2198.37|2198.62|2198.62|2197.43|2197.43|0
1632497100000|2021-09-24 15:25:00|2198.24|2198.24|2198.04|2198.04|2199.32|2199.32|2198.04|2198.04|0
1632726900000|2021-09-27 07:15:00|2210.41|2210.41|2208.9|2208.9|2211.5|2211.5|2208.9|2208.9|0
1632727200000|2021-09-27 07:20:00|2208.74|2208.74|2205.32|2205.32|2208.74|2208.74|2204.75|2204.75|0
1632727500000|2021-09-27 07:25:00|2205.47|2205.47|2202.03|2202.03|2206.09|2206.09|2201.63|2201.63|0
1632727800000|2021-09-27 07:30:00|2201.78|2201.78|2199.4|2199.4|2201.78|2201.78|2199.4|2199.4|0
1632728100000|2021-09-27 07:35:00|2199.29|2199.29|2193.9|2193.9|2199.29|2199.29|2193.41|2193.41|0
1632728400000|2021-09-27 07:40:00|2193.96|2193.96|2195.61|2195.61|2195.7|2195.7|2193.66|2193.66|0
1632728700000|2021-09-27 07:45:00|2195.5|2195.5|2192.75|2192.75|2195.56|2195.56|2192.34|2192.34|0
1632729000000|2021-09-27 07:50:00|2192.39|2192.39|2192.37|2192.37|2193.32|2193.32|2191.72|2191.72|0
1632729300000|2021-09-27 07:55:00|2192.21|2192.21|2191.51|2191.51|2192.77|2192.77|2191.16|2191.16|0
1632729600000|2021-09-27 08:00:00|2191.57|2191.57|2189.53|2189.53|2192.31|2192.31|2189.16|2189.16|0
1632729900000|2021-09-27 08:05:00|2189.55|2189.55|2187.84|2187.84|2189.81|2189.81|2187.84|2187.84|0
1632730200000|2021-09-27 08:10:00|2187.57|2187.57|2185.54|2185.54|2187.66|2187.66|2185.2|2185.2|0
1632730500000|2021-09-27 08:15:00|2185.48|2185.48|2181.95|2181.95|2185.48|2185.48|2181.95|2181.95|0
1632730800000|2021-09-27 08:20:00|2182.08|2182.08|2179.04|2179.04|2182.08|2182.08|2179.04|2179.04|0
1632731100000|2021-09-27 08:25:00|2178.82|2178.82|2176.78|2176.78|2178.82|2178.82|2176.78|2176.78|0
1632731400000|2021-09-27 08:30:00|2176.67|2176.67|2176.3|2176.3|2177.6|2177.6|2175.38|2175.38|0
1632731700000|2021-09-27 08:35:00|2176.26|2176.26|2178.34|2178.34|2178.64|2178.64|2176.02|2176.02|0
1632732000000|2021-09-27 08:40:00|2178.23|2178.23|2178.53|2178.53|2178.97|2178.97|2178.23|2178.23|0
1632732300000|2021-09-27 08:45:00|2178.7|2178.7|2178.3|2178.3|2179.24|2179.24|2177.72|2177.72|0
1632732600000|2021-09-27 08:50:00|2178.35|2178.35|2178.32|2178.32|2178.45|2178.45|2177.05|2177.05|0
1632732900000|2021-09-27 08:55:00|2178.28|2178.28|2177.35|2177.35|2179.21|2179.21|2177.35|2177.35|0
1632733200000|2021-09-27 09:00:00|2177.48|2177.48|2176.79|2176.79|2178.1|2178.1|2176.7|2176.7|0
1632733500000|2021-09-27 09:05:00|2176.91|2176.91|2175.59|2175.59|2177.3|2177.3|2175.45|2175.45|0
1632733800000|2021-09-27 09:10:00|2175.53|2175.53|2177.18|2177.18|2177.18|2177.18|2175.41|2175.41|0
1632734100000|2021-09-27 09:15:00|2177.27|2177.27|2177.54|2177.54|2177.74|2177.74|2176.76|2176.76|0
1632734400000|2021-09-27 09:20:00|2177.42|2177.42|2178.61|2178.61|2178.61|2178.61|2177.23|2177.23|0
1632734700000|2021-09-27 09:25:00|2178.5|2178.5|2177.97|2177.97|2179.92|2179.92|2177.97|2177.97|0
1632735000000|2021-09-27 09:30:00|2177.95|2177.95|2177.32|2177.32|2177.95|2177.95|2177.05|2177.05|0
1632735300000|2021-09-27 09:35:00|2177.57|2177.57|2178.72|2178.72|2178.78|2178.78|2176.95|2176.95|0
1632735600000|2021-09-27 09:40:00|2178.86|2178.86|2177.39|2177.39|2179.08|2179.08|2177.39|2177.39|0
1632735900000|2021-09-27 09:45:00|2177.37|2177.37|2176.34|2176.34|2177.37|2177.37|2176.2|2176.2|0
1632736200000|2021-09-27 09:50:00|2176.46|2176.46|2174.82|2174.82|2176.83|2176.83|2174.75|2174.75|0
1632736500000|2021-09-27 09:55:00|2174.67|2174.67|2172.23|2172.23|2174.67|2174.67|2171.94|2171.94|0
1632736800000|2021-09-27 10:00:00|2172.11|2172.11|2172.3|2172.3|2172.41|2172.41|2171.63|2171.63|0
1632737100000|2021-09-27 10:05:00|2172.38|2172.38|2173.17|2173.17|2173.24|2173.24|2172.17|2172.17|0
1632737400000|2021-09-27 10:10:00|2173.1|2173.1|2173.11|2173.11|2173.28|2173.28|2172.75|2172.75|0
1632737700000|2021-09-27 10:15:00|2173.14|2173.14|2173.39|2173.39|2173.64|2173.64|2173.14|2173.14|0
1632738000000|2021-09-27 10:20:00|2173.33|2173.33|2173.74|2173.74|2173.74|2173.74|2172.98|2172.98|0
1632738300000|2021-09-27 10:25:00|2173.88|2173.88|2173.07|2173.07|2174|2174|2173.07|2173.07|0
1632738600000|2021-09-27 10:30:00|2172.96|2172.96|2170.13|2170.13|2172.96|2172.96|2170.13|2170.13|0
1632738900000|2021-09-27 10:35:00|2170.42|2170.42|2169.66|2169.66|2170.42|2170.42|2169.66|2169.66|0
1632739200000|2021-09-27 10:40:00|2169.6|2169.6|2169.64|2169.64|2169.96|2169.96|2169.26|2169.26|0
1632739500000|2021-09-27 10:45:00|2169.5|2169.5|2168.93|2168.93|2169.56|2169.56|2168.77|2168.77|0
1632739800000|2021-09-27 10:50:00|2168.88|2168.88|2167.2|2167.2|2168.88|2168.88|2167.08|2167.08|0
1632740100000|2021-09-27 10:55:00|2167.07|2167.07|2167.74|2167.74|2167.74|2167.74|2166.46|2166.46|0
1632740400000|2021-09-27 11:00:00|2167.71|2167.71|2167.01|2167.01|2169.34|2169.34|2166.94|2166.94|0
1632740700000|2021-09-27 11:05:00|2166.87|2166.87|2165.17|2165.17|2167.32|2167.32|2165.02|2165.02|0
1632741000000|2021-09-27 11:10:00|2165.04|2165.04|2168.7|2168.7|2168.7|2168.7|2165.04|2165.04|0
1632741300000|2021-09-27 11:15:00|2168.48|2168.48|2168.51|2168.51|2169.74|2169.74|2168.48|2168.48|0
1632741600000|2021-09-27 11:20:00|2168.44|2168.44|2167.14|2167.14|2168.71|2168.71|2167.14|2167.14|0
1632741900000|2021-09-27 11:25:00|2167.03|2167.03|2166.84|2166.84|2167.17|2167.17|2166.68|2166.68|0
1632742200000|2021-09-27 11:30:00|2166.81|2166.81|2168.05|2168.05|2168.05|2168.05|2166.56|2166.56|0
1632742500000|2021-09-27 11:35:00|2168.11|2168.11|2168.88|2168.88|2169.09|2169.09|2167.78|2167.78|0
1632742800000|2021-09-27 11:40:00|2168.82|2168.82|2170.43|2170.43|2170.43|2170.43|2168.76|2168.76|0
1632743100000|2021-09-27 11:45:00|2170.63|2170.63|2169.69|2169.69|2170.93|2170.93|2169.69|2169.69|0
1632743400000|2021-09-27 11:50:00|2169.82|2169.82|2169.7|2169.7|2170.58|2170.58|2169.42|2169.42|0
1632743700000|2021-09-27 11:55:00|2169.86|2169.86|2169.88|2169.88|2170.1|2170.1|2169.43|2169.43|0
1632744000000|2021-09-27 12:00:00|2169.95|2169.95|2170.63|2170.63|2170.97|2170.97|2169.83|2169.83|0
1632744300000|2021-09-27 12:05:00|2170.72|2170.72|2172.19|2172.19|2172.3|2172.3|2170.38|2170.38|0
1632744600000|2021-09-27 12:10:00|2172.25|2172.25|2173.18|2173.18|2173.5|2173.5|2171.97|2171.97|0
1632744900000|2021-09-27 12:15:00|2173.2|2173.2|2172.02|2172.02|2173.59|2173.59|2171.92|2171.92|0
1632745200000|2021-09-27 12:20:00|2172.13|2172.13|2172.55|2172.55|2173.58|2173.58|2172.13|2172.13|0
1632745500000|2021-09-27 12:25:00|2172.68|2172.68|2172.11|2172.11|2172.68|2172.68|2171.91|2171.91|0
1632745800000|2021-09-27 12:30:00|2172.24|2172.24|2172.32|2172.32|2172.49|2172.49|2171.77|2171.77|0
1632746100000|2021-09-27 12:35:00|2172.25|2172.25|2170.34|2170.34|2172.25|2172.25|2170.23|2170.23|0
1632746400000|2021-09-27 12:40:00|2170.47|2170.47|2172.45|2172.45|2172.45|2172.45|2170.44|2170.44|0
1632746700000|2021-09-27 12:45:00|2172.39|2172.39|2173.95|2173.95|2173.99|2173.99|2171.94|2171.94|0
1632747000000|2021-09-27 12:50:00|2173.89|2173.89|2174.45|2174.45|2175.26|2175.26|2173.89|2173.89|0
1632747300000|2021-09-27 12:55:00|2174.49|2174.49|2173.23|2173.23|2174.49|2174.49|2173.18|2173.18|0
1632747600000|2021-09-27 13:00:00|2173.14|2173.14|2172.18|2172.18|2173.18|2173.18|2171.78|2171.78|0
1632747900000|2021-09-27 13:05:00|2172.12|2172.12|2171.74|2171.74|2172.76|2172.76|2171.57|2171.57|0
1632748200000|2021-09-27 13:10:00|2172.06|2172.06|2172.36|2172.36|2172.36|2172.36|2171.9|2171.9|0
1632748500000|2021-09-27 13:15:00|2172.26|2172.26|2171.88|2171.88|2172.41|2172.41|2171.63|2171.63|0
1632748800000|2021-09-27 13:20:00|2172|2172|2172.29|2172.29|2172.64|2172.64|2171.82|2171.82|0
1632749100000|2021-09-27 13:25:00|2172.43|2172.43|2174.36|2174.36|2174.64|2174.64|2172.28|2172.28|0
1632749400000|2021-09-27 13:30:00|2174.41|2174.41|2170.21|2170.21|2176.16|2176.16|2170.21|2170.21|0
1632749700000|2021-09-27 13:35:00|2170.1|2170.1|2167.17|2167.17|2170.48|2170.48|2166.51|2166.51|0
1632750000000|2021-09-27 13:40:00|2167.29|2167.29|2167.95|2167.95|2167.95|2167.95|2165.14|2165.14|0
1632750300000|2021-09-27 13:45:00|2168|2168|2171.26|2171.26|2171.26|2171.26|2167.51|2167.51|0
1632750600000|2021-09-27 13:50:00|2171.53|2171.53|2170.01|2170.01|2171.53|2171.53|2169.01|2169.01|0
1632750900000|2021-09-27 13:55:00|2169.99|2169.99|2170.79|2170.79|2171.08|2171.08|2169.39|2169.39|0
1632751200000|2021-09-27 14:00:00|2170.93|2170.93|2169.16|2169.16|2171.36|2171.36|2168.96|2168.96|0
1632751500000|2021-09-27 14:05:00|2169.03|2169.03|2168.86|2168.86|2169.59|2169.59|2166.88|2166.88|0
1632751800000|2021-09-27 14:10:00|2168.83|2168.83|2167.07|2167.07|2169.38|2169.38|2167.07|2167.07|0
1632752100000|2021-09-27 14:15:00|2166.96|2166.96|2169.52|2169.52|2169.52|2169.52|2166.57|2166.57|0
1632752400000|2021-09-27 14:20:00|2169.61|2169.61|2172.32|2172.32|2172.72|2172.72|2169.61|2169.61|0
1632752700000|2021-09-27 14:25:00|2172.25|2172.25|2170.59|2170.59|2172.25|2172.25|2170.44|2170.44|0
1632753000000|2021-09-27 14:30:00|2170.72|2170.72|2169.66|2169.66|2170.99|2170.99|2169.53|2169.53|0
1632753300000|2021-09-27 14:35:00|2169.61|2169.61|2170.83|2170.83|2170.83|2170.83|2168.29|2168.29|0
1632753600000|2021-09-27 14:40:00|2170.8|2170.8|2170.44|2170.44|2171.43|2171.43|2170.43|2170.43|0
1632753900000|2021-09-27 14:45:00|2170.51|2170.51|2169.62|2169.62|2171.01|2171.01|2169.01|2169.01|0
1632754200000|2021-09-27 14:50:00|2169.47|2169.47|2167.75|2167.75|2169.47|2169.47|2167.58|2167.58|0
1632754500000|2021-09-27 14:55:00|2167.6|2167.6|2166.96|2166.96|2167.66|2167.66|2166.35|2166.35|0
1632754800000|2021-09-27 15:00:00|2166.87|2166.87|2170.79|2170.79|2170.91|2170.91|2166.71|2166.71|0
1632755100000|2021-09-27 15:05:00|2170.81|2170.81|2171.42|2171.42|2171.65|2171.65|2170.28|2170.28|0
1632755400000|2021-09-27 15:10:00|2171.44|2171.44|2172.01|2172.01|2172.16|2172.16|2171.07|2171.07|0
1632755700000|2021-09-27 15:15:00|2171.88|2171.88|2172.26|2172.26|2173.25|2173.25|2171.58|2171.58|0
1632756000000|2021-09-27 15:20:00|2172.3|2172.3|2171.14|2171.14|2172.3|2172.3|2170.98|2170.98|0
1632756300000|2021-09-27 15:25:00|2171.26|2171.26|2170.62|2170.62|2171.47|2171.47|2170.09|2170.09|0
1632813300000|2021-09-28 07:15:00|2136.68|2136.68|2136.08|2136.08|2137.63|2137.63|2135.03|2135.03|0
1632813600000|2021-09-28 07:20:00|2135.97|2135.97|2137.41|2137.41|2137.41|2137.41|2133.95|2133.95|0
1632813900000|2021-09-28 07:25:00|2137.26|2137.26|2134.76|2134.76|2137.26|2137.26|2131.69|2131.69|0
1632814200000|2021-09-28 07:30:00|2134.54|2134.54|2130.55|2130.55|2134.54|2134.54|2129.92|2129.92|0
1632814500000|2021-09-28 07:35:00|2130.25|2130.25|2130.53|2130.53|2130.87|2130.87|2129.72|2129.72|0
1632814800000|2021-09-28 07:40:00|2130.78|2130.78|2126.84|2126.84|2131.74|2131.74|2126.62|2126.62|0
1632815100000|2021-09-28 07:45:00|2126.73|2126.73|2126.03|2126.03|2127.69|2127.69|2125.54|2125.54|0
1632815400000|2021-09-28 07:50:00|2126.15|2126.15|2127.24|2127.24|2127.96|2127.96|2125.84|2125.84|0
1632815700000|2021-09-28 07:55:00|2126.84|2126.84|2126.29|2126.29|2126.84|2126.84|2125.16|2125.16|0
1632816000000|2021-09-28 08:00:00|2126.26|2126.26|2122.74|2122.74|2126.26|2126.26|2122.62|2122.62|0
1632816300000|2021-09-28 08:05:00|2122.58|2122.58|2121.62|2121.62|2124.41|2124.41|2121.62|2121.62|0
1632816600000|2021-09-28 08:10:00|2121.47|2121.47|2122.67|2122.67|2122.78|2122.78|2120.04|2120.04|0
1632816900000|2021-09-28 08:15:00|2122.6|2122.6|2120.64|2120.64|2123.16|2123.16|2119.85|2119.85|0
1632817200000|2021-09-28 08:20:00|2120.55|2120.55|2122.87|2122.87|2122.93|2122.93|2120.38|2120.38|0
1632817500000|2021-09-28 08:25:00|2122.84|2122.84|2122.12|2122.12|2123.88|2123.88|2122.12|2122.12|0
1632817800000|2021-09-28 08:30:00|2122.26|2122.26|2126.46|2126.46|2126.46|2126.46|2122.26|2122.26|0
1632818100000|2021-09-28 08:35:00|2126.65|2126.65|2127.96|2127.96|2127.96|2127.96|2126.36|2126.36|0
1632818400000|2021-09-28 08:40:00|2127.92|2127.92|2125.82|2125.82|2127.92|2127.92|2125.46|2125.46|0
1632818700000|2021-09-28 08:45:00|2125.95|2125.95|2126.3|2126.3|2126.32|2126.32|2124.89|2124.89|0
1632819000000|2021-09-28 08:50:00|2126.15|2126.15|2126.27|2126.27|2127.54|2127.54|2126.08|2126.08|0
1632819300000|2021-09-28 08:55:00|2126.04|2126.04|2125.31|2125.31|2126.04|2126.04|2124.61|2124.61|0
1632819600000|2021-09-28 09:00:00|2125.18|2125.18|2125.12|2125.12|2125.34|2125.34|2122.89|2122.89|0
1632819900000|2021-09-28 09:05:00|2125.01|2125.01|2125.79|2125.79|2126.01|2126.01|2124.41|2124.41|0
1632820200000|2021-09-28 09:10:00|2125.67|2125.67|2124.14|2124.14|2125.73|2125.73|2123.79|2123.79|0
1632820500000|2021-09-28 09:15:00|2123.96|2123.96|2121.23|2121.23|2124.23|2124.23|2120.83|2120.83|0
1632820800000|2021-09-28 09:20:00|2121.25|2121.25|2121.33|2121.33|2121.95|2121.95|2121.12|2121.12|0
1632821100000|2021-09-28 09:25:00|2121.38|2121.38|2120.19|2120.19|2121.53|2121.53|2120.19|2120.19|0
1632821400000|2021-09-28 09:30:00|2120.07|2120.07|2116.87|2116.87|2120.09|2120.09|2116.72|2116.72|0
1632821700000|2021-09-28 09:35:00|2117|2117|2118.46|2118.46|2118.72|2118.72|2117|2117|0
1632822000000|2021-09-28 09:40:00|2118.33|2118.33|2119.14|2119.14|2119.39|2119.39|2118.09|2118.09|0
1632822300000|2021-09-28 09:45:00|2119.25|2119.25|2117.63|2117.63|2119.32|2119.32|2117.17|2117.17|0
1632822600000|2021-09-28 09:50:00|2117.74|2117.74|2113.62|2113.62|2117.89|2117.89|2113.5|2113.5|0
1632822900000|2021-09-28 09:55:00|2113.58|2113.58|2111.41|2111.41|2113.58|2113.58|2111.38|2111.38|0
1632823200000|2021-09-28 10:00:00|2111.34|2111.34|2110.57|2110.57|2111.34|2111.34|2110.35|2110.35|0
1632823500000|2021-09-28 10:05:00|2110.5|2110.5|2110.79|2110.79|2110.79|2110.79|2109.68|2109.68|0
1632823800000|2021-09-28 10:10:00|2110.61|2110.61|2111.02|2111.02|2111.02|2111.02|2109.61|2109.61|0
1632824100000|2021-09-28 10:15:00|2110.96|2110.96|2111.07|2111.07|2111.49|2111.49|2110.05|2110.05|0
1632824400000|2021-09-28 10:20:00|2111.13|2111.13|2112.16|2112.16|2112.16|2112.16|2111.06|2111.06|0
1632824700000|2021-09-28 10:25:00|2112.1|2112.1|2112.93|2112.93|2113.53|2113.53|2111.69|2111.69|0
1632825000000|2021-09-28 10:30:00|2112.83|2112.83|2115.66|2115.66|2116.66|2116.66|2112.52|2112.52|0
1632825300000|2021-09-28 10:35:00|2115.59|2115.59|2114.35|2114.35|2116.44|2116.44|2114.3|2114.3|0
1632825600000|2021-09-28 10:40:00|2114.24|2114.24|2111.69|2111.69|2114.35|2114.35|2111.47|2111.47|0
1632825900000|2021-09-28 10:45:00|2111.76|2111.76|2114.37|2114.37|2114.68|2114.68|2111.64|2111.64|0
1632826200000|2021-09-28 10:50:00|2114.48|2114.48|2113.15|2113.15|2114.53|2114.53|2113.15|2113.15|0
1632826500000|2021-09-28 10:55:00|2113.03|2113.03|2113.05|2113.05|2113.68|2113.68|2112.66|2112.66|0
1632826800000|2021-09-28 11:00:00|2113.12|2113.12|2114.51|2114.51|2114.76|2114.76|2113.12|2113.12|0
1632827100000|2021-09-28 11:05:00|2114.46|2114.46|2111.95|2111.95|2114.46|2114.46|2111.95|2111.95|0
1632827400000|2021-09-28 11:10:00|2111.89|2111.89|2109.59|2109.59|2111.89|2111.89|2109.44|2109.44|0
1632827700000|2021-09-28 11:15:00|2109.57|2109.57|2108.9|2108.9|2109.88|2109.88|2108.71|2108.71|0
1632828000000|2021-09-28 11:20:00|2108.76|2108.76|2108.97|2108.97|2108.97|2108.97|2107.79|2107.79|0
1632828300000|2021-09-28 11:25:00|2108.88|2108.88|2109.84|2109.84|2110.51|2110.51|2108.81|2108.81|0
1632828600000|2021-09-28 11:30:00|2109.94|2109.94|2109.23|2109.23|2110.82|2110.82|2109.03|2109.03|0
1632828900000|2021-09-28 11:35:00|2108.96|2108.96|2108.33|2108.33|2109.07|2109.07|2108.16|2108.16|0
1632829200000|2021-09-28 11:40:00|2108.44|2108.44|2109.87|2109.87|2110.49|2110.49|2108.44|2108.44|0
1632829500000|2021-09-28 11:45:00|2109.96|2109.96|2110.11|2110.11|2111.35|2111.35|2109.96|2109.96|0
1632829800000|2021-09-28 11:50:00|2110.18|2110.18|2109.4|2109.4|2110.62|2110.62|2109.4|2109.4|0
1632830100000|2021-09-28 11:55:00|2109.33|2109.33|2107.47|2107.47|2109.33|2109.33|2107.47|2107.47|0
1632830400000|2021-09-28 12:00:00|2107.24|2107.24|2105.77|2105.77|2107.24|2107.24|2105.71|2105.71|0
1632830700000|2021-09-28 12:05:00|2105.9|2105.9|2106.7|2106.7|2107.64|2107.64|2105.73|2105.73|0
1632831000000|2021-09-28 12:10:00|2106.77|2106.77|2108.62|2108.62|2108.92|2108.92|2106.77|2106.77|0
1632831300000|2021-09-28 12:15:00|2108.55|2108.55|2108.18|2108.18|2108.67|2108.67|2107.73|2107.73|0
1632831600000|2021-09-28 12:20:00|2108.31|2108.31|2105.13|2105.13|2108.86|2108.86|2105.01|2105.01|0
1632831900000|2021-09-28 12:25:00|2105.02|2105.02|2104.94|2104.94|2105.17|2105.17|2103.72|2103.72|0
1632832200000|2021-09-28 12:30:00|2105.06|2105.06|2105.44|2105.44|2105.53|2105.53|2104.93|2104.93|0
1632832500000|2021-09-28 12:35:00|2105.48|2105.48|2105.71|2105.71|2105.71|2105.71|2105.14|2105.14|0
1632832800000|2021-09-28 12:40:00|2105.59|2105.59|2105.83|2105.83|2106.92|2106.92|2105.37|2105.37|0
1632833100000|2021-09-28 12:45:00|2105.69|2105.69|2106.94|2106.94|2107.16|2107.16|2105.64|2105.64|0
1632833400000|2021-09-28 12:50:00|2106.88|2106.88|2106.65|2106.65|2107.29|2107.29|2105.45|2105.45|0
1632833700000|2021-09-28 12:55:00|2106.72|2106.72|2108.85|2108.85|2108.91|2108.91|2106.67|2106.67|0
1632834000000|2021-09-28 13:00:00|2108.89|2108.89|2112|2112|2112.07|2112.07|2108.89|2108.89|0
1632834300000|2021-09-28 13:05:00|2111.89|2111.89|2111.16|2111.16|2112.39|2112.39|2111.16|2111.16|0
1632834600000|2021-09-28 13:10:00|2110.96|2110.96|2110.93|2110.93|2110.96|2110.96|2109.33|2109.33|0
1632834900000|2021-09-28 13:15:00|2110.9|2110.9|2110.46|2110.46|2111.7|2111.7|2109.78|2109.78|0
1632835200000|2021-09-28 13:20:00|2110.62|2110.62|2108.16|2108.16|2110.74|2110.74|2107.91|2107.91|0
1632835500000|2021-09-28 13:25:00|2108.27|2108.27|2107.48|2107.48|2108.71|2108.71|2106.35|2106.35|0
1632835800000|2021-09-28 13:30:00|2107.41|2107.41|2107.77|2107.77|2109.51|2109.51|2105.78|2105.78|0
1632836100000|2021-09-28 13:35:00|2107.73|2107.73|2106.5|2106.5|2108.46|2108.46|2105.96|2105.96|0
1632836400000|2021-09-28 13:40:00|2106.47|2106.47|2102.2|2102.2|2107.02|2107.02|2102.2|2102.2|0
1632836700000|2021-09-28 13:45:00|2102.08|2102.08|2102.15|2102.15|2104.29|2104.29|2101.7|2101.7|0
1632837000000|2021-09-28 13:50:00|2102.03|2102.03|2104.44|2104.44|2104.73|2104.73|2101.02|2101.02|0
1632837300000|2021-09-28 13:55:00|2104.55|2104.55|2107.5|2107.5|2107.79|2107.79|2104.55|2104.55|0
1632837600000|2021-09-28 14:00:00|2107.39|2107.39|2105.05|2105.05|2107.39|2107.39|2104.58|2104.58|0
1632837900000|2021-09-28 14:05:00|2105.19|2105.19|2102.09|2102.09|2105.5|2105.5|2101.9|2101.9|0
1632838200000|2021-09-28 14:10:00|2101.97|2101.97|2101.76|2101.76|2101.97|2101.97|2100.72|2100.72|0
1632838500000|2021-09-28 14:15:00|2101.69|2101.69|2099.35|2099.35|2101.69|2101.69|2099.08|2099.08|0
1632838800000|2021-09-28 14:20:00|2099.23|2099.23|2102.51|2102.51|2102.62|2102.62|2098.31|2098.31|0
1632839100000|2021-09-28 14:25:00|2102.58|2102.58|2103.93|2103.93|2103.93|2103.93|2101.82|2101.82|0
1632839400000|2021-09-28 14:30:00|2103.91|2103.91|2106.12|2106.12|2106.12|2106.12|2103.79|2103.79|0
1632839700000|2021-09-28 14:35:00|2106.15|2106.15|2113.01|2113.01|2113.06|2113.06|2106.15|2106.15|0
1632840000000|2021-09-28 14:40:00|2113.12|2113.12|2112.08|2112.08|2113.76|2113.76|2111.57|2111.57|0
1632840300000|2021-09-28 14:45:00|2112.01|2112.01|2113.92|2113.92|2113.98|2113.98|2111.63|2111.63|0
1632840600000|2021-09-28 14:50:00|2113.87|2113.87|2114.55|2114.55|2115.84|2115.84|2113.65|2113.65|0
1632840900000|2021-09-28 14:55:00|2114.43|2114.43|2113.81|2113.81|2114.61|2114.61|2112.98|2112.98|0
1632841200000|2021-09-28 15:00:00|2113.69|2113.69|2114.56|2114.56|2114.56|2114.56|2113.17|2113.17|0
1632841500000|2021-09-28 15:05:00|2114.5|2114.5|2112.88|2112.88|2115.03|2115.03|2112.68|2112.68|0
1632841800000|2021-09-28 15:10:00|2112.97|2112.97|2112.23|2112.23|2113.75|2113.75|2112.23|2112.23|0
1632842100000|2021-09-28 15:15:00|2112.29|2112.29|2109.72|2109.72|2112.91|2112.91|2109.41|2109.41|0
1632842400000|2021-09-28 15:20:00|2109.78|2109.78|2110.61|2110.61|2112.28|2112.28|2109.78|2109.78|0
1632842700000|2021-09-28 15:25:00|2110.63|2110.63|2109.5|2109.5|2112.45|2112.45|2109|2109|0
1632899700000|2021-09-29 07:15:00|2125.57|2125.57|2128.33|2128.33|2129.92|2129.92|2124.48|2124.48|0
1632900000000|2021-09-29 07:20:00|2127|2127|2124.43|2124.43|2128.11|2128.11|2123.39|2123.39|0
1632900300000|2021-09-29 07:25:00|2124.27|2124.27|2124.78|2124.78|2125.64|2125.64|2123.62|2123.62|0
1632900600000|2021-09-29 07:30:00|2124.69|2124.69|2126.04|2126.04|2127.25|2127.25|2124.69|2124.69|0
1632900900000|2021-09-29 07:35:00|2125.76|2125.76|2127.72|2127.72|2128.53|2128.53|2124.61|2124.61|0
1632901200000|2021-09-29 07:40:00|2127.85|2127.85|2123.7|2123.7|2128.92|2128.92|2123.32|2123.32|0
1632901500000|2021-09-29 07:45:00|2123.98|2123.98|2125.43|2125.43|2126.54|2126.54|2123.98|2123.98|0
1632901800000|2021-09-29 07:50:00|2125.5|2125.5|2125.35|2125.35|2125.7|2125.7|2124.6|2124.6|0
1632902100000|2021-09-29 07:55:00|2125.49|2125.49|2126.18|2126.18|2126.62|2126.62|2125.1|2125.1|0
1632902400000|2021-09-29 08:00:00|2126.03|2126.03|2125.25|2125.25|2126.03|2126.03|2124.55|2124.55|0
1632902700000|2021-09-29 08:05:00|2125.18|2125.18|2123.53|2123.53|2125.19|2125.19|2123.51|2123.51|0
1632903000000|2021-09-29 08:10:00|2123.38|2123.38|2121.87|2121.87|2124.53|2124.53|2121.77|2121.77|0
1632903300000|2021-09-29 08:15:00|2122.01|2122.01|2120.17|2120.17|2122.16|2122.16|2120.17|2120.17|0
1632903600000|2021-09-29 08:20:00|2120.23|2120.23|2118.7|2118.7|2120.63|2120.63|2118.19|2118.19|0
1632903900000|2021-09-29 08:25:00|2118.72|2118.72|2117.51|2117.51|2119.18|2119.18|2117.4|2117.4|0
1632904200000|2021-09-29 08:30:00|2117.63|2117.63|2116.8|2116.8|2118.79|2118.79|2116.8|2116.8|0
1632904500000|2021-09-29 08:35:00|2116.68|2116.68|2116.13|2116.13|2116.85|2116.85|2115.76|2115.76|0
1632904800000|2021-09-29 08:40:00|2116.32|2116.32|2117.27|2117.27|2118.15|2118.15|2116.32|2116.32|0
1632905100000|2021-09-29 08:45:00|2117.52|2117.52|2119.95|2119.95|2119.95|2119.95|2117.21|2117.21|0
1632905400000|2021-09-29 08:50:00|2119.84|2119.84|2122.29|2122.29|2123.42|2123.42|2119.84|2119.84|0
1632905700000|2021-09-29 08:55:00|2122.16|2122.16|2121.45|2121.45|2122.18|2122.18|2120.66|2120.66|0
1632906000000|2021-09-29 09:00:00|2121.31|2121.31|2122.73|2122.73|2122.97|2122.97|2121.05|2121.05|0
1632906300000|2021-09-29 09:05:00|2122.67|2122.67|2121.81|2121.81|2123.23|2123.23|2121.68|2121.68|0
1632906600000|2021-09-29 09:10:00|2122|2122|2122.75|2122.75|2123.55|2123.55|2122|2122|0
1632906900000|2021-09-29 09:15:00|2122.87|2122.87|2121.68|2121.68|2123.39|2123.39|2121.57|2121.57|0
1632907200000|2021-09-29 09:20:00|2121.86|2121.86|2122.1|2122.1|2122.54|2122.54|2121.42|2121.42|0
1632907500000|2021-09-29 09:25:00|2122.19|2122.19|2125.19|2125.19|2125.19|2125.19|2122.19|2122.19|0
1632907800000|2021-09-29 09:30:00|2125.27|2125.27|2125.15|2125.15|2125.74|2125.74|2124.55|2124.55|0
1632908100000|2021-09-29 09:35:00|2125.21|2125.21|2126.32|2126.32|2126.59|2126.59|2124.52|2124.52|0
1632908400000|2021-09-29 09:40:00|2126.21|2126.21|2124.55|2124.55|2126.21|2126.21|2124.54|2124.54|0
1632908700000|2021-09-29 09:45:00|2124.66|2124.66|2124.49|2124.49|2125.31|2125.31|2124.49|2124.49|0
1632909000000|2021-09-29 09:50:00|2124.55|2124.55|2124.64|2124.64|2125.02|2125.02|2124.18|2124.18|0
1632909300000|2021-09-29 09:55:00|2124.82|2124.82|2124.24|2124.24|2124.97|2124.97|2123.9|2123.9|0
1632909600000|2021-09-29 10:00:00|2123.8|2123.8|2123.42|2123.42|2124.04|2124.04|2122.79|2122.79|0
1632909900000|2021-09-29 10:05:00|2123.48|2123.48|2125.04|2125.04|2125.11|2125.11|2123.48|2123.48|0
1632910200000|2021-09-29 10:10:00|2125.15|2125.15|2123.75|2123.75|2125.27|2125.27|2123.75|2123.75|0
1632910500000|2021-09-29 10:15:00|2123.64|2123.64|2123.81|2123.81|2124.19|2124.19|2123.64|2123.64|0
1632910800000|2021-09-29 10:20:00|2123.41|2123.41|2123.01|2123.01|2123.41|2123.41|2122.02|2122.02|0
1632911100000|2021-09-29 10:25:00|2123.14|2123.14|2120.79|2120.79|2123.31|2123.31|2120.79|2120.79|0
1632911400000|2021-09-29 10:30:00|2120.52|2120.52|2118.93|2118.93|2120.52|2120.52|2118.93|2118.93|0
1632911700000|2021-09-29 10:35:00|2118.91|2118.91|2121.58|2121.58|2121.58|2121.58|2118.77|2118.77|0
1632912000000|2021-09-29 10:40:00|2121.76|2121.76|2122.63|2122.63|2123.01|2123.01|2121.76|2121.76|0
1632912300000|2021-09-29 10:45:00|2122.54|2122.54|2121.98|2121.98|2122.97|2122.97|2121.9|2121.9|0
1632912600000|2021-09-29 10:50:00|2122.04|2122.04|2121.87|2121.87|2122.04|2122.04|2121.54|2121.54|0
1632912900000|2021-09-29 10:55:00|2121.83|2121.83|2122.42|2122.42|2122.42|2122.42|2121.79|2121.79|0
1632913200000|2021-09-29 11:00:00|2122.45|2122.45|2122.42|2122.42|2123.94|2123.94|2122.37|2122.37|0
1632913500000|2021-09-29 11:05:00|2122.49|2122.49|2121.62|2121.62|2122.59|2122.59|2121.28|2121.28|0
1632913800000|2021-09-29 11:10:00|2121.68|2121.68|2121.28|2121.28|2121.99|2121.99|2121.16|2121.16|0
1632914100000|2021-09-29 11:15:00|2121.15|2121.15|2120.21|2120.21|2121.32|2121.32|2120.21|2120.21|0
1632914400000|2021-09-29 11:20:00|2120.03|2120.03|2118.15|2118.15|2120.08|2120.08|2118.15|2118.15|0
1632914700000|2021-09-29 11:25:00|2118.22|2118.22|2117.77|2117.77|2118.3|2118.3|2117.52|2117.52|0
1632915000000|2021-09-29 11:30:00|2117.65|2117.65|2116.81|2116.81|2117.92|2117.92|2116.81|2116.81|0
1632915300000|2021-09-29 11:35:00|2116.67|2116.67|2115.37|2115.37|2117.25|2117.25|2115.35|2115.35|0
1632915600000|2021-09-29 11:40:00|2115.64|2115.64|2115.39|2115.39|2115.97|2115.97|2115.11|2115.11|0
1632915900000|2021-09-29 11:45:00|2115.49|2115.49|2116.77|2116.77|2117.32|2117.32|2115.09|2115.09|0
1632916200000|2021-09-29 11:50:00|2116.68|2116.68|2116.57|2116.57|2117.23|2117.23|2116.56|2116.56|0
1632916500000|2021-09-29 11:55:00|2116.5|2116.5|2115.39|2115.39|2116.5|2116.5|2114.73|2114.73|0
1632916800000|2021-09-29 12:00:00|2115.5|2115.5|2116.76|2116.76|2117.1|2117.1|2115.5|2115.5|0
1632917100000|2021-09-29 12:05:00|2116.63|2116.63|2115.61|2115.61|2116.71|2116.71|2115.61|2115.61|0
1632917400000|2021-09-29 12:10:00|2115.75|2115.75|2114.99|2114.99|2115.92|2115.92|2114.99|2114.99|0
1632917700000|2021-09-29 12:15:00|2115.04|2115.04|2113.28|2113.28|2115.04|2115.04|2113.19|2113.19|0
1632918000000|2021-09-29 12:20:00|2113.2|2113.2|2112.73|2112.73|2113.87|2113.87|2112.48|2112.48|0
1632918300000|2021-09-29 12:25:00|2112.69|2112.69|2112.63|2112.63|2113.24|2113.24|2112.63|2112.63|0
1632918600000|2021-09-29 12:30:00|2112.59|2112.59|2114.1|2114.1|2114.33|2114.33|2112.59|2112.59|0
1632918900000|2021-09-29 12:35:00|2113.97|2113.97|2113.37|2113.37|2114.07|2114.07|2112.83|2112.83|0
1632919200000|2021-09-29 12:40:00|2113.5|2113.5|2113.13|2113.13|2113.77|2113.77|2112.89|2112.89|0
1632919500000|2021-09-29 12:45:00|2113|2113|2113.89|2113.89|2113.89|2113.89|2112.5|2112.5|0
1632919800000|2021-09-29 12:50:00|2113.83|2113.83|2112.63|2112.63|2113.88|2113.88|2112.63|2112.63|0
1632920100000|2021-09-29 12:55:00|2112.51|2112.51|2112.17|2112.17|2112.92|2112.92|2111.58|2111.58|0
1632920400000|2021-09-29 13:00:00|2112.01|2112.01|2111.53|2111.53|2112.01|2112.01|2110.96|2110.96|0
1632920700000|2021-09-29 13:05:00|2111.49|2111.49|2111.78|2111.78|2111.78|2111.78|2111.02|2111.02|0
1632921000000|2021-09-29 13:10:00|2111.74|2111.74|2111.98|2111.98|2112.38|2112.38|2111.74|2111.74|0
1632921300000|2021-09-29 13:15:00|2111.85|2111.85|2112.91|2112.91|2112.91|2112.91|2110.69|2110.69|0
1632921600000|2021-09-29 13:20:00|2113|2113|2113.28|2113.28|2113.48|2113.48|2112.9|2112.9|0
1632921900000|2021-09-29 13:25:00|2113.22|2113.22|2111.92|2111.92|2113.22|2113.22|2110.87|2110.87|0
1632922200000|2021-09-29 13:30:00|2111.86|2111.86|2114.37|2114.37|2115.09|2115.09|2111.7|2111.7|0
1632922500000|2021-09-29 13:35:00|2114.5|2114.5|2115.73|2115.73|2117.07|2117.07|2114.45|2114.45|0
1632922800000|2021-09-29 13:40:00|2115.86|2115.86|2111.25|2111.25|2115.86|2115.86|2111.25|2111.25|0
1632923100000|2021-09-29 13:45:00|2111.03|2111.03|2112|2112|2112|2112|2109.13|2109.13|0
1632923400000|2021-09-29 13:50:00|2112.35|2112.35|2114.12|2114.12|2114.95|2114.95|2111.7|2111.7|0
1632923700000|2021-09-29 13:55:00|2114.25|2114.25|2115.04|2115.04|2116.36|2116.36|2114.18|2114.18|0
1632924000000|2021-09-29 14:00:00|2115.15|2115.15|2114.43|2114.43|2116.19|2116.19|2114.43|2114.43|0
1632924300000|2021-09-29 14:05:00|2114.55|2114.55|2112.4|2112.4|2115.06|2115.06|2111.1|2111.1|0
1632924600000|2021-09-29 14:10:00|2112.45|2112.45|2112.9|2112.9|2113.03|2113.03|2111.84|2111.84|0
1632924900000|2021-09-29 14:15:00|2112.93|2112.93|2114.05|2114.05|2114.43|2114.43|2112.93|2112.93|0
1632925200000|2021-09-29 14:20:00|2114.11|2114.11|2115.84|2115.84|2116.2|2116.2|2113.9|2113.9|0
1632925500000|2021-09-29 14:25:00|2115.73|2115.73|2111.58|2111.58|2115.79|2115.79|2111.58|2111.58|0
1632925800000|2021-09-29 14:30:00|2111.51|2111.51|2112.18|2112.18|2112.18|2112.18|2110.61|2110.61|0
1632926100000|2021-09-29 14:35:00|2111.93|2111.93|2109.61|2109.61|2111.93|2111.93|2108.97|2108.97|0
1632926400000|2021-09-29 14:40:00|2109.68|2109.68|2109.47|2109.47|2110.01|2110.01|2109.07|2109.07|0
1632926700000|2021-09-29 14:45:00|2109.53|2109.53|2111.66|2111.66|2111.66|2111.66|2108.99|2108.99|0
1632927000000|2021-09-29 14:50:00|2111.76|2111.76|2111.29|2111.29|2112.65|2112.65|2111.18|2111.18|0
1632927300000|2021-09-29 14:55:00|2111.18|2111.18|2111.73|2111.73|2111.92|2111.92|2110.66|2110.66|0
1632927600000|2021-09-29 15:00:00|2111.67|2111.67|2111.68|2111.68|2111.96|2111.96|2111.04|2111.04|0
1632927900000|2021-09-29 15:05:00|2111.82|2111.82|2110.59|2110.59|2112.63|2112.63|2110.34|2110.34|0
1632928200000|2021-09-29 15:10:00|2110.46|2110.46|2109.35|2109.35|2110.49|2110.49|2109.35|2109.35|0
1632928500000|2021-09-29 15:15:00|2109.53|2109.53|2108.76|2108.76|2109.82|2109.82|2107.77|2107.77|0
1632928800000|2021-09-29 15:20:00|2108.83|2108.83|2109.41|2109.41|2109.78|2109.78|2108.54|2108.54|0
1632929100000|2021-09-29 15:25:00|2109.36|2109.36|2105.29|2105.29|2109.48|2109.48|2104.53|2104.53|0
1632986100000|2021-09-30 07:15:00|2113.09|2113.09|2119.52|2119.52|2119.52|2119.52|2113.09|2113.09|0
1632986400000|2021-09-30 07:20:00|2119.48|2119.48|2120.44|2120.44|2121.43|2121.43|2118.88|2118.88|0
1632986700000|2021-09-30 07:25:00|2120.1|2120.1|2120.64|2120.64|2121.86|2121.86|2119.29|2119.29|0
1632987000000|2021-09-30 07:30:00|2120.39|2120.39|2120.56|2120.56|2121.5|2121.5|2120|2120|0
1632987300000|2021-09-30 07:35:00|2120.62|2120.62|2124.05|2124.05|2124.57|2124.57|2120.62|2120.62|0
1632987600000|2021-09-30 07:40:00|2123.99|2123.99|2127.89|2127.89|2128.13|2128.13|2123.62|2123.62|0
1632987900000|2021-09-30 07:45:00|2127.78|2127.78|2126.3|2126.3|2129.58|2129.58|2126.3|2126.3|0
1632988200000|2021-09-30 07:50:00|2126.4|2126.4|2125.67|2125.67|2127|2127|2125.42|2125.42|0
1632988500000|2021-09-30 07:55:00|2125.72|2125.72|2126.57|2126.57|2126.71|2126.71|2125.72|2125.72|0
1632988800000|2021-09-30 08:00:00|2126.59|2126.59|2126.19|2126.19|2127.14|2127.14|2125.57|2125.57|0
1632989100000|2021-09-30 08:05:00|2126.07|2126.07|2125.9|2125.9|2126.53|2126.53|2125.51|2125.51|0
1632989400000|2021-09-30 08:10:00|2125.77|2125.77|2124.27|2124.27|2126.21|2126.21|2124.27|2124.27|0
1632989700000|2021-09-30 08:15:00|2124.15|2124.15|2120.08|2120.08|2124.15|2124.15|2120.08|2120.08|0
1632990000000|2021-09-30 08:20:00|2119.89|2119.89|2117.99|2117.99|2119.89|2119.89|2117.82|2117.82|0
1632990300000|2021-09-30 08:25:00|2118.08|2118.08|2117.28|2117.28|2118.37|2118.37|2117.28|2117.28|0
1632990600000|2021-09-30 08:30:00|2117.02|2117.02|2115.85|2115.85|2117.02|2117.02|2115.5|2115.5|0
1632990900000|2021-09-30 08:35:00|2116.05|2116.05|2114.56|2114.56|2116.05|2116.05|2114.01|2114.01|0
1632991200000|2021-09-30 08:40:00|2114.42|2114.42|2114.99|2114.99|2115.6|2115.6|2114.42|2114.42|0
1632991500000|2021-09-30 08:45:00|2115.06|2115.06|2115.68|2115.68|2115.79|2115.79|2115.04|2115.04|0
1632991800000|2021-09-30 08:50:00|2115.9|2115.9|2118.23|2118.23|2118.39|2118.39|2115.9|2115.9|0
1632992100000|2021-09-30 08:55:00|2118.3|2118.3|2117.17|2117.17|2118.3|2118.3|2117.12|2117.12|0
1632992400000|2021-09-30 09:00:00|2117.03|2117.03|2116.61|2116.61|2117.48|2117.48|2116.61|2116.61|0
1632992700000|2021-09-30 09:05:00|2116.47|2116.47|2114.67|2114.67|2116.57|2116.57|2113.82|2113.82|0
1632993000000|2021-09-30 09:10:00|2114.74|2114.74|2114.92|2114.92|2115.14|2115.14|2114.27|2114.27|0
1632993300000|2021-09-30 09:15:00|2115|2115|2112.27|2112.27|2115|2115|2112.27|2112.27|0
1632993600000|2021-09-30 09:20:00|2112.21|2112.21|2111.99|2111.99|2112.21|2112.21|2111.35|2111.35|0
1632993900000|2021-09-30 09:25:00|2112.11|2112.11|2112.61|2112.61|2112.61|2112.61|2112|2112|0
1632994200000|2021-09-30 09:30:00|2112.63|2112.63|2112.89|2112.89|2112.89|2112.89|2112.1|2112.1|0
1632994500000|2021-09-30 09:35:00|2112.92|2112.92|2113.65|2113.65|2113.81|2113.81|2112.92|2112.92|0
1632994800000|2021-09-30 09:40:00|2113.63|2113.63|2112.81|2112.81|2113.63|2113.63|2112.21|2112.21|0
1632995100000|2021-09-30 09:45:00|2112.87|2112.87|2115.33|2115.33|2115.33|2115.33|2112.87|2112.87|0
1632995400000|2021-09-30 09:50:00|2115.47|2115.47|2115.38|2115.38|2115.59|2115.59|2114.74|2114.74|0
1632995700000|2021-09-30 09:55:00|2115.45|2115.45|2116.15|2116.15|2116.37|2116.37|2115.45|2115.45|0
1632996000000|2021-09-30 10:00:00|2116.08|2116.08|2116.58|2116.58|2116.72|2116.72|2116.01|2116.01|0
1632996300000|2021-09-30 10:05:00|2116.47|2116.47|2116.86|2116.86|2116.94|2116.94|2116|2116|0
1632996600000|2021-09-30 10:10:00|2116.93|2116.93|2113.06|2113.06|2117|2117|2113.06|2113.06|0
1632996900000|2021-09-30 10:15:00|2113.01|2113.01|2113.17|2113.17|2113.26|2113.26|2112.62|2112.62|0
1632997200000|2021-09-30 10:20:00|2113.25|2113.25|2111.87|2111.87|2113.25|2113.25|2111.83|2111.83|0
1632997500000|2021-09-30 10:25:00|2111.84|2111.84|2110.36|2110.36|2111.84|2111.84|2110.36|2110.36|0
1632997800000|2021-09-30 10:30:00|2110.14|2110.14|2110.34|2110.34|2110.34|2110.34|2108.89|2108.89|0
1632998100000|2021-09-30 10:35:00|2110.27|2110.27|2110.37|2110.37|2110.98|2110.98|2110.07|2110.07|0
1632998400000|2021-09-30 10:40:00|2110.39|2110.39|2111.44|2111.44|2111.51|2111.51|2110.39|2110.39|0
1632998700000|2021-09-30 10:45:00|2111.29|2111.29|2111.54|2111.54|2111.77|2111.77|2110.98|2110.98|0
1632999000000|2021-09-30 10:50:00|2111.52|2111.52|2110.38|2110.38|2111.52|2111.52|2110.38|2110.38|0
1632999300000|2021-09-30 10:55:00|2110.26|2110.26|2108.64|2108.64|2110.35|2110.35|2108.64|2108.64|0
1632999600000|2021-09-30 11:00:00|2108.8|2108.8|2108.11|2108.11|2109.12|2109.12|2108.11|2108.11|0
1632999900000|2021-09-30 11:05:00|2108.07|2108.07|2108.18|2108.18|2108.59|2108.59|2107.69|2107.69|0
1633000200000|2021-09-30 11:10:00|2108.22|2108.22|2108.72|2108.72|2109.21|2109.21|2108.1|2108.1|0
1633000500000|2021-09-30 11:15:00|2108.79|2108.79|2108.29|2108.29|2108.87|2108.87|2108.15|2108.15|0
1633000800000|2021-09-30 11:20:00|2108.27|2108.27|2107.79|2107.79|2108.43|2108.43|2107.66|2107.66|0
1633001100000|2021-09-30 11:25:00|2107.68|2107.68|2107.69|2107.69|2109|2109|2107.61|2107.61|0
1633001400000|2021-09-30 11:30:00|2107.63|2107.63|2107.87|2107.87|2107.99|2107.99|2107.33|2107.33|0
1633001700000|2021-09-30 11:35:00|2107.83|2107.83|2106.53|2106.53|2107.98|2107.98|2106.53|2106.53|0
1633002000000|2021-09-30 11:40:00|2106.41|2106.41|2105.12|2105.12|2106.65|2106.65|2105.12|2105.12|0
1633002300000|2021-09-30 11:45:00|2105.4|2105.4|2106.76|2106.76|2106.76|2106.76|2105.4|2105.4|0
1633002600000|2021-09-30 11:50:00|2106.8|2106.8|2108.66|2108.66|2108.66|2108.66|2106.35|2106.35|0
1633002900000|2021-09-30 11:55:00|2108.72|2108.72|2108.11|2108.11|2109.08|2109.08|2107.8|2107.8|0
1633003200000|2021-09-30 12:00:00|2108.05|2108.05|2107.01|2107.01|2108.05|2108.05|2106.97|2106.97|0
1633003500000|2021-09-30 12:05:00|2106.94|2106.94|2105.18|2105.18|2106.94|2106.94|2105.18|2105.18|0
1633003800000|2021-09-30 12:10:00|2105.25|2105.25|2105.67|2105.67|2106|2106|2105.18|2105.18|0
1633004100000|2021-09-30 12:15:00|2105.4|2105.4|2105.5|2105.5|2106.94|2106.94|2105.22|2105.22|0
1633004400000|2021-09-30 12:20:00|2105.45|2105.45|2106.35|2106.35|2106.65|2106.65|2105.45|2105.45|0
1633004700000|2021-09-30 12:25:00|2106.42|2106.42|2106.08|2106.08|2106.84|2106.84|2105.99|2105.99|0
1633005000000|2021-09-30 12:30:00|2106.12|2106.12|2108.72|2108.72|2108.74|2108.74|2106.1|2106.1|0
1633005300000|2021-09-30 12:35:00|2108.78|2108.78|2107.1|2107.1|2108.85|2108.85|2107.1|2107.1|0
1633005600000|2021-09-30 12:40:00|2106.88|2106.88|2106.3|2106.3|2107.51|2107.51|2106.3|2106.3|0
1633005900000|2021-09-30 12:45:00|2106.24|2106.24|2106.07|2106.07|2106.44|2106.44|2106.07|2106.07|0
1633006200000|2021-09-30 12:50:00|2106.13|2106.13|2105.52|2105.52|2106.18|2106.18|2105.37|2105.37|0
1633006500000|2021-09-30 12:55:00|2105.48|2105.48|2103.63|2103.63|2105.59|2105.59|2103.63|2103.63|0
1633006800000|2021-09-30 13:00:00|2103.74|2103.74|2102.41|2102.41|2103.94|2103.94|2102.22|2102.22|0
1633007100000|2021-09-30 13:05:00|2102.49|2102.49|2103.08|2103.08|2103.19|2103.19|2102.01|2102.01|0
1633007400000|2021-09-30 13:10:00|2102.97|2102.97|2101.59|2101.59|2102.98|2102.98|2101.54|2101.54|0
1633007700000|2021-09-30 13:15:00|2101.67|2101.67|2103.33|2103.33|2103.33|2103.33|2101.35|2101.35|0
1633008000000|2021-09-30 13:20:00|2103.39|2103.39|2103.98|2103.98|2104.34|2104.34|2103.14|2103.14|0
1633008300000|2021-09-30 13:25:00|2104.02|2104.02|2103.85|2103.85|2104.43|2104.43|2103.31|2103.31|0
1633008600000|2021-09-30 13:30:00|2104.03|2104.03|2106.52|2106.52|2107.78|2107.78|2104.03|2104.03|0
1633008900000|2021-09-30 13:35:00|2106.55|2106.55|2107.59|2107.59|2110.85|2110.85|2106.29|2106.29|0
1633009200000|2021-09-30 13:40:00|2107.25|2107.25|2108.59|2108.59|2108.59|2108.59|2106.84|2106.84|0
1633009500000|2021-09-30 13:45:00|2108.43|2108.43|2109.92|2109.92|2110.12|2110.12|2107.81|2107.81|0
1633009800000|2021-09-30 13:50:00|2110.05|2110.05|2110.56|2110.56|2111.11|2111.11|2109.73|2109.73|0
1633010100000|2021-09-30 13:55:00|2110.55|2110.55|2107.73|2107.73|2111.05|2111.05|2107.73|2107.73|0
1633010400000|2021-09-30 14:00:00|2107.51|2107.51|2105.03|2105.03|2108.09|2108.09|2104.94|2104.94|0
1633010700000|2021-09-30 14:05:00|2104.98|2104.98|2101.8|2101.8|2105.4|2105.4|2101.54|2101.54|0
1633011000000|2021-09-30 14:10:00|2101.71|2101.71|2101.89|2101.89|2102.67|2102.67|2100.87|2100.87|0
1633011300000|2021-09-30 14:15:00|2101.96|2101.96|2104.32|2104.32|2104.53|2104.53|2101.23|2101.23|0
1633011600000|2021-09-30 14:20:00|2104.26|2104.26|2104.74|2104.74|2105.77|2105.77|2104.26|2104.26|0
1633011900000|2021-09-30 14:25:00|2104.68|2104.68|2107.23|2107.23|2107.23|2107.23|2104.68|2104.68|0
1633012200000|2021-09-30 14:30:00|2107.36|2107.36|2108.44|2108.44|2108.74|2108.74|2106.23|2106.23|0
1633012500000|2021-09-30 14:35:00|2108.46|2108.46|2107.55|2107.55|2108.48|2108.48|2106.65|2106.65|0
1633012800000|2021-09-30 14:40:00|2107.44|2107.44|2106.66|2106.66|2107.44|2107.44|2106.32|2106.32|0
1633013100000|2021-09-30 14:45:00|2106.74|2106.74|2108.39|2108.39|2108.87|2108.87|2106.51|2106.51|0
1633013400000|2021-09-30 14:50:00|2108.33|2108.33|2108.44|2108.44|2109.15|2109.15|2107.94|2107.94|0
1633013700000|2021-09-30 14:55:00|2108.37|2108.37|2103.99|2103.99|2108.37|2108.37|2103.99|2103.99|0
1633014000000|2021-09-30 15:00:00|2103.77|2103.77|2103.37|2103.37|2104.22|2104.22|2103.14|2103.14|0
1633014300000|2021-09-30 15:05:00|2103.43|2103.43|2102.28|2102.28|2103.52|2103.52|2102.28|2102.28|0
1633014600000|2021-09-30 15:10:00|2102.22|2102.22|2101.51|2101.51|2102.4|2102.4|2101.19|2101.19|0
1633014900000|2021-09-30 15:15:00|2101.37|2101.37|2103.19|2103.19|2103.19|2103.19|2101.3|2101.3|0
1633015200000|2021-09-30 15:20:00|2103.31|2103.31|2102.26|2102.26|2103.44|2103.44|2101.92|2101.92|0
1633015500000|2021-09-30 15:25:00|2102.19|2102.19|2106.95|2106.95|2107.19|2107.19|2101.57|2101.57|0
1633072500000|2021-10-01 07:15:00|2074.09|2074.09|2078.39|2078.39|2078.39|2078.39|2072.17|2072.17|0
1633072800000|2021-10-01 07:20:00|2078.45|2078.45|2081.57|2081.57|2081.82|2081.82|2078.29|2078.29|0
1633073100000|2021-10-01 07:25:00|2081.51|2081.51|2082.42|2082.42|2082.42|2082.42|2079.33|2079.33|0
1633073400000|2021-10-01 07:30:00|2082.54|2082.54|2083.48|2083.48|2084.87|2084.87|2082.54|2082.54|0
1633073700000|2021-10-01 07:35:00|2083.57|2083.57|2087.32|2087.32|2088.3|2088.3|2083.57|2083.57|0
1633074000000|2021-10-01 07:40:00|2087.12|2087.12|2084.8|2084.8|2087.61|2087.61|2084.8|2084.8|0
1633074300000|2021-10-01 07:45:00|2084.66|2084.66|2084.45|2084.45|2085.44|2085.44|2081.62|2081.62|0
1633074600000|2021-10-01 07:50:00|2084.3|2084.3|2084.94|2084.94|2086.19|2086.19|2084.14|2084.14|0
1633074900000|2021-10-01 07:55:00|2084.99|2084.99|2087.53|2087.53|2088.25|2088.25|2084.85|2084.85|0
1633075200000|2021-10-01 08:00:00|2087.55|2087.55|2086.07|2086.07|2088.3|2088.3|2085.61|2085.61|0
1633075500000|2021-10-01 08:05:00|2086|2086|2080.98|2080.98|2086.28|2086.28|2080.42|2080.42|0
1633075800000|2021-10-01 08:10:00|2081.04|2081.04|2080.34|2080.34|2082.04|2082.04|2080.34|2080.34|0
1633076100000|2021-10-01 08:15:00|2080.29|2080.29|2081.91|2081.91|2081.91|2081.91|2079.73|2079.73|0
1633076400000|2021-10-01 08:20:00|2082.06|2082.06|2081.46|2081.46|2082.39|2082.39|2080.86|2080.86|0
1633076700000|2021-10-01 08:25:00|2081.53|2081.53|2082.77|2082.77|2082.79|2082.79|2081.23|2081.23|0
1633077000000|2021-10-01 08:30:00|2083.13|2083.13|2083.36|2083.36|2083.77|2083.77|2082.36|2082.36|0
1633077300000|2021-10-01 08:35:00|2083.46|2083.46|2082.17|2082.17|2083.86|2083.86|2082.17|2082.17|0
1633077600000|2021-10-01 08:40:00|2082.1|2082.1|2082.07|2082.07|2082.28|2082.28|2080.39|2080.39|0
1633077900000|2021-10-01 08:45:00|2082.18|2082.18|2080.92|2080.92|2083.06|2083.06|2080.86|2080.86|0
1633078200000|2021-10-01 08:50:00|2080.87|2080.87|2080.76|2080.76|2081.86|2081.86|2080.56|2080.56|0
1633078500000|2021-10-01 08:55:00|2080.83|2080.83|2081.41|2081.41|2081.84|2081.84|2079.87|2079.87|0
1633078800000|2021-10-01 09:00:00|2081.57|2081.57|2083.02|2083.02|2083.35|2083.35|2081.52|2081.52|0
1633079100000|2021-10-01 09:05:00|2082.75|2082.75|2083.59|2083.59|2083.59|2083.59|2082.03|2082.03|0
1633079400000|2021-10-01 09:10:00|2083.72|2083.72|2085.55|2085.55|2085.94|2085.94|2083.72|2083.72|0
1633079700000|2021-10-01 09:15:00|2085.62|2085.62|2086.1|2086.1|2087.43|2087.43|2085.62|2085.62|0
1633080000000|2021-10-01 09:20:00|2086.13|2086.13|2085.66|2085.66|2086.66|2086.66|2085.61|2085.61|0
1633080300000|2021-10-01 09:25:00|2085.78|2085.78|2085.79|2085.79|2085.79|2085.79|2084.3|2084.3|0
1633080600000|2021-10-01 09:30:00|2085.58|2085.58|2087.29|2087.29|2087.29|2087.29|2085.43|2085.43|0
1633080900000|2021-10-01 09:35:00|2087.18|2087.18|2089.68|2089.68|2090.21|2090.21|2087.13|2087.13|0
1633081200000|2021-10-01 09:40:00|2089.81|2089.81|2088.8|2088.8|2090.54|2090.54|2088.04|2088.04|0
1633081500000|2021-10-01 09:45:00|2088.96|2088.96|2088.6|2088.6|2089.37|2089.37|2087.37|2087.37|0
1633081800000|2021-10-01 09:50:00|2088.39|2088.39|2087.77|2087.77|2088.7|2088.7|2087.57|2087.57|0
1633082100000|2021-10-01 09:55:00|2087.71|2087.71|2088.87|2088.87|2089.11|2089.11|2087.49|2087.49|0
1633082400000|2021-10-01 10:00:00|2088.98|2088.98|2088.13|2088.13|2089.96|2089.96|2087.94|2087.94|0
1633082700000|2021-10-01 10:05:00|2088.01|2088.01|2086.6|2086.6|2088.01|2088.01|2086.12|2086.12|0
1633083000000|2021-10-01 10:10:00|2086.74|2086.74|2088.3|2088.3|2088.3|2088.3|2086.09|2086.09|0
1633083300000|2021-10-01 10:15:00|2088.36|2088.36|2088.22|2088.22|2089.69|2089.69|2088.16|2088.16|0
1633083600000|2021-10-01 10:20:00|2088.34|2088.34|2086.55|2086.55|2088.34|2088.34|2085.63|2085.63|0
1633083900000|2021-10-01 10:25:00|2086.62|2086.62|2085.48|2085.48|2086.62|2086.62|2085.46|2085.46|0
1633084200000|2021-10-01 10:30:00|2085.73|2085.73|2085.18|2085.18|2087.08|2087.08|2084.84|2084.84|0
1633084500000|2021-10-01 10:35:00|2085.12|2085.12|2084.71|2084.71|2085.12|2085.12|2083.78|2083.78|0
1633084800000|2021-10-01 10:40:00|2084.96|2084.96|2085.93|2085.93|2086.28|2086.28|2084.96|2084.96|0
1633085100000|2021-10-01 10:45:00|2085.87|2085.87|2085.19|2085.19|2085.94|2085.94|2084.9|2084.9|0
1633085400000|2021-10-01 10:50:00|2085.08|2085.08|2086.92|2086.92|2086.92|2086.92|2084.99|2084.99|0
1633085700000|2021-10-01 10:55:00|2086.85|2086.85|2085.89|2085.89|2087.99|2087.99|2085.89|2085.89|0
1633086000000|2021-10-01 11:00:00|2085.95|2085.95|2088.01|2088.01|2088.01|2088.01|2085.82|2085.82|0
1633086300000|2021-10-01 11:05:00|2088.06|2088.06|2090.29|2090.29|2090.38|2090.38|2088.06|2088.06|0
1633086600000|2021-10-01 11:10:00|2090.18|2090.18|2089.4|2089.4|2090.18|2090.18|2088.36|2088.36|0
1633086900000|2021-10-01 11:15:00|2089.34|2089.34|2089.92|2089.92|2090.87|2090.87|2089.21|2089.21|0
1633087200000|2021-10-01 11:20:00|2089.96|2089.96|2090.26|2090.26|2090.37|2090.37|2089.09|2089.09|0
1633087500000|2021-10-01 11:25:00|2090.37|2090.37|2091.96|2091.96|2092.94|2092.94|2090.31|2090.31|0
1633087800000|2021-10-01 11:30:00|2092.01|2092.01|2092.22|2092.22|2092.93|2092.93|2091.54|2091.54|0
1633088100000|2021-10-01 11:35:00|2092|2092|2092.32|2092.32|2092.89|2092.89|2091.63|2091.63|0
1633088400000|2021-10-01 11:40:00|2092.38|2092.38|2092.25|2092.25|2092.77|2092.77|2092.11|2092.11|0
1633088700000|2021-10-01 11:45:00|2092.32|2092.32|2090.94|2090.94|2092.32|2092.32|2090.94|2090.94|0
1633089000000|2021-10-01 11:50:00|2091.05|2091.05|2088.18|2088.18|2091.16|2091.16|2088.18|2088.18|0
1633089300000|2021-10-01 11:55:00|2088.25|2088.25|2088.52|2088.52|2088.81|2088.81|2087.54|2087.54|0
1633089600000|2021-10-01 12:00:00|2088.54|2088.54|2089.4|2089.4|2090.17|2090.17|2088.54|2088.54|0
1633089900000|2021-10-01 12:05:00|2089.54|2089.54|2089.26|2089.26|2089.73|2089.73|2089.17|2089.17|0
1633090200000|2021-10-01 12:10:00|2089.3|2089.3|2090.68|2090.68|2090.88|2090.88|2089.3|2089.3|0
1633090500000|2021-10-01 12:15:00|2090.81|2090.81|2094.75|2094.75|2094.8|2094.8|2090.81|2090.81|0
1633090800000|2021-10-01 12:20:00|2094.68|2094.68|2097.34|2097.34|2097.5|2097.5|2094.68|2094.68|0
1633091100000|2021-10-01 12:25:00|2097.23|2097.23|2095.96|2095.96|2097.23|2097.23|2095.96|2095.96|0
1633091400000|2021-10-01 12:30:00|2095.74|2095.74|2094.83|2094.83|2097.66|2097.66|2094.83|2094.83|0
1633091700000|2021-10-01 12:35:00|2094.89|2094.89|2090.28|2090.28|2094.89|2094.89|2090.19|2090.19|0
1633092000000|2021-10-01 12:40:00|2090.15|2090.15|2090.36|2090.36|2091.06|2091.06|2089.71|2089.71|0
1633092300000|2021-10-01 12:45:00|2090.31|2090.31|2088.15|2088.15|2090.31|2090.31|2087.9|2087.9|0
1633092600000|2021-10-01 12:50:00|2088.13|2088.13|2090.93|2090.93|2090.93|2090.93|2088.11|2088.11|0
1633092900000|2021-10-01 12:55:00|2090.87|2090.87|2089.51|2089.51|2090.93|2090.93|2088.84|2088.84|0
1633093200000|2021-10-01 13:00:00|2089.58|2089.58|2091.62|2091.62|2091.62|2091.62|2089.52|2089.52|0
1633093500000|2021-10-01 13:05:00|2091.54|2091.54|2091.76|2091.76|2091.95|2091.95|2091.02|2091.02|0
1633093800000|2021-10-01 13:10:00|2091.63|2091.63|2091.15|2091.15|2091.81|2091.81|2090.61|2090.61|0
1633094100000|2021-10-01 13:15:00|2091.27|2091.27|2091.9|2091.9|2092.37|2092.37|2091.27|2091.27|0
1633094400000|2021-10-01 13:20:00|2092.02|2092.02|2090.31|2090.31|2092.25|2092.25|2090.25|2090.25|0
1633094700000|2021-10-01 13:25:00|2090.19|2090.19|2092.12|2092.12|2092.12|2092.12|2090.11|2090.11|0
1633095000000|2021-10-01 13:30:00|2092.1|2092.1|2090.53|2090.53|2092.52|2092.52|2089.45|2089.45|0
1633095300000|2021-10-01 13:35:00|2090.13|2090.13|2088.79|2088.79|2092|2092|2088.66|2088.66|0
1633095600000|2021-10-01 13:40:00|2088.93|2088.93|2086.8|2086.8|2089.2|2089.2|2086.27|2086.27|0
1633095900000|2021-10-01 13:45:00|2086.77|2086.77|2085.95|2085.95|2086.77|2086.77|2083.41|2083.41|0
1633096200000|2021-10-01 13:50:00|2085.88|2085.88|2085.32|2085.32|2086.24|2086.24|2083.39|2083.39|0
1633096500000|2021-10-01 13:55:00|2085.27|2085.27|2086.46|2086.46|2086.57|2086.57|2084.51|2084.51|0
1633096800000|2021-10-01 14:00:00|2086.93|2086.93|2084.29|2084.29|2087.41|2087.41|2084.25|2084.25|0
1633097100000|2021-10-01 14:05:00|2084.19|2084.19|2083.61|2083.61|2085.25|2085.25|2083.61|2083.61|0
1633097400000|2021-10-01 14:10:00|2083.75|2083.75|2085.1|2085.1|2087.03|2087.03|2083.56|2083.56|0
1633097700000|2021-10-01 14:15:00|2085.16|2085.16|2081.8|2081.8|2085.16|2085.16|2080.45|2080.45|0
1633098000000|2021-10-01 14:20:00|2081.91|2081.91|2081.01|2081.01|2081.91|2081.91|2080.91|2080.91|0
1633098300000|2021-10-01 14:25:00|2080.94|2080.94|2080.08|2080.08|2081.22|2081.22|2080.06|2080.06|0
1633098600000|2021-10-01 14:30:00|2080.02|2080.02|2079.58|2079.58|2080.71|2080.71|2079.58|2079.58|0
1633098900000|2021-10-01 14:35:00|2079.65|2079.65|2080.34|2080.34|2080.61|2080.61|2079.59|2079.59|0
1633099200000|2021-10-01 14:40:00|2080.46|2080.46|2082.64|2082.64|2082.68|2082.68|2080.45|2080.45|0
1633099500000|2021-10-01 14:45:00|2082.73|2082.73|2085.66|2085.66|2085.66|2085.66|2081.87|2081.87|0
1633099800000|2021-10-01 14:50:00|2085.61|2085.61|2082.88|2082.88|2086.41|2086.41|2082.88|2082.88|0
1633100100000|2021-10-01 14:55:00|2082.81|2082.81|2083.99|2083.99|2084.42|2084.42|2082.71|2082.71|0
1633100400000|2021-10-01 15:00:00|2083.97|2083.97|2083.68|2083.68|2084.2|2084.2|2083.5|2083.5|0
1633100700000|2021-10-01 15:05:00|2083.79|2083.79|2082.04|2082.04|2083.79|2083.79|2081.79|2081.79|0
1633101000000|2021-10-01 15:10:00|2082.02|2082.02|2084.81|2084.81|2084.93|2084.93|2081.69|2081.69|0
1633101300000|2021-10-01 15:15:00|2084.88|2084.88|2084.67|2084.67|2085.08|2085.08|2083.38|2083.38|0
1633101600000|2021-10-01 15:20:00|2084.58|2084.58|2085.27|2085.27|2085.36|2085.36|2084.28|2084.28|0
1633101900000|2021-10-01 15:25:00|2085.34|2085.34|2081.77|2081.77|2085.47|2085.47|2081.29|2081.29|0
1633936500000|2021-10-11 07:15:00|2057.08|2057.08|2056.29|2056.29|2057.9|2057.9|2056.29|2056.29|0
1633936800000|2021-10-11 07:20:00|2056.16|2056.16|2051.77|2051.77|2056.16|2056.16|2051.71|2051.71|0
1633937100000|2021-10-11 07:25:00|2051.72|2051.72|2050.64|2050.64|2051.77|2051.77|2049.68|2049.68|0
1633937400000|2021-10-11 07:30:00|2050.62|2050.62|2050.02|2050.02|2051.12|2051.12|2049.71|2049.71|0
1633937700000|2021-10-11 07:35:00|2050.14|2050.14|2046.67|2046.67|2050.88|2050.88|2045.73|2045.73|0
1633938000000|2021-10-11 07:40:00|2046.73|2046.73|2044.12|2044.12|2047.11|2047.11|2043.87|2043.87|0
1633938300000|2021-10-11 07:45:00|2044.18|2044.18|2044.39|2044.39|2044.39|2044.39|2043.06|2043.06|0
1633938600000|2021-10-11 07:50:00|2044.35|2044.35|2046.02|2046.02|2046.17|2046.17|2044.33|2044.33|0
1633938900000|2021-10-11 07:55:00|2045.9|2045.9|2047.48|2047.48|2047.68|2047.68|2045.19|2045.19|0
1633939200000|2021-10-11 08:00:00|2047.36|2047.36|2049.65|2049.65|2049.65|2049.65|2047.32|2047.32|0
1633939500000|2021-10-11 08:05:00|2049.5|2049.5|2048.29|2048.29|2049.5|2049.5|2046.94|2046.94|0
1633939800000|2021-10-11 08:10:00|2048.48|2048.48|2049.61|2049.61|2050.01|2050.01|2048.46|2048.46|0
1633940100000|2021-10-11 08:15:00|2049.55|2049.55|2049.68|2049.68|2050.5|2050.5|2049.54|2049.54|0
1633940400000|2021-10-11 08:20:00|2049.44|2049.44|2046.29|2046.29|2049.44|2049.44|2046.29|2046.29|0
1633940700000|2021-10-11 08:25:00|2046.25|2046.25|2048.89|2048.89|2048.97|2048.97|2046.25|2046.25|0
1633941000000|2021-10-11 08:30:00|2049.24|2049.24|2049.15|2049.15|2049.9|2049.9|2048.66|2048.66|0
1633941300000|2021-10-11 08:35:00|2049.21|2049.21|2048.95|2048.95|2049.45|2049.45|2048.2|2048.2|0
1633941600000|2021-10-11 08:40:00|2049.06|2049.06|2048.62|2048.62|2049.72|2049.72|2048.38|2048.38|0
1633941900000|2021-10-11 08:45:00|2048.55|2048.55|2048.01|2048.01|2048.55|2048.55|2047.79|2047.79|0
1633942200000|2021-10-11 08:50:00|2048.13|2048.13|2049.2|2049.2|2049.69|2049.69|2047.8|2047.8|0
1633942500000|2021-10-11 08:55:00|2049.42|2049.42|2049.03|2049.03|2049.67|2049.67|2048.97|2048.97|0
1633942800000|2021-10-11 09:00:00|2049.15|2049.15|2049.95|2049.95|2050.19|2050.19|2048.9|2048.9|0
1633943100000|2021-10-11 09:05:00|2050.07|2050.07|2052.44|2052.44|2052.72|2052.72|2050.07|2050.07|0
1633943400000|2021-10-11 09:10:00|2052.77|2052.77|2052.62|2052.62|2054.13|2054.13|2052.54|2052.54|0
1633943700000|2021-10-11 09:15:00|2052.73|2052.73|2049.83|2049.83|2052.82|2052.82|2049.81|2049.81|0
1633944000000|2021-10-11 09:20:00|2049.95|2049.95|2051.57|2051.57|2052.14|2052.14|2049.95|2049.95|0
1633944300000|2021-10-11 09:25:00|2051.69|2051.69|2051.79|2051.79|2051.88|2051.88|2051.03|2051.03|0
1633944600000|2021-10-11 09:30:00|2051.91|2051.91|2051.74|2051.74|2052.03|2052.03|2051.28|2051.28|0
1633944900000|2021-10-11 09:35:00|2051.86|2051.86|2052.16|2052.16|2053.59|2053.59|2051.86|2051.86|0
1633945200000|2021-10-11 09:40:00|2052.2|2052.2|2053.58|2053.58|2054.37|2054.37|2052.2|2052.2|0
1633945500000|2021-10-11 09:45:00|2053.55|2053.55|2052.77|2052.77|2053.93|2053.93|2052.77|2052.77|0
1633945800000|2021-10-11 09:50:00|2052.63|2052.63|2051.81|2051.81|2052.67|2052.67|2051.51|2051.51|0
1633946100000|2021-10-11 09:55:00|2051.79|2051.79|2050.19|2050.19|2051.88|2051.88|2050|2050|0
1633946400000|2021-10-11 10:00:00|2050.25|2050.25|2050.45|2050.45|2050.95|2050.95|2050.19|2050.19|0
1633946700000|2021-10-11 10:05:00|2050.33|2050.33|2049.08|2049.08|2050.42|2050.42|2048.89|2048.89|0
1633947000000|2021-10-11 10:10:00|2049.12|2049.12|2048.27|2048.27|2049.31|2049.31|2048.23|2048.23|0
1633947300000|2021-10-11 10:15:00|2048.15|2048.15|2047.18|2047.18|2048.22|2048.22|2047.07|2047.07|0
1633947600000|2021-10-11 10:20:00|2047.12|2047.12|2046.94|2046.94|2047.14|2047.14|2046.22|2046.22|0
1633947900000|2021-10-11 10:25:00|2047.06|2047.06|2045.3|2045.3|2047.18|2047.18|2045.3|2045.3|0
1633948200000|2021-10-11 10:30:00|2045.18|2045.18|2045.99|2045.99|2046.87|2046.87|2044.94|2044.94|0
1633948500000|2021-10-11 10:35:00|2045.66|2045.66|2044.88|2044.88|2045.66|2045.66|2044.88|2044.88|0
1633948800000|2021-10-11 10:40:00|2044.8|2044.8|2042.03|2042.03|2045.19|2045.19|2042.03|2042.03|0
1633949100000|2021-10-11 10:45:00|2041.91|2041.91|2039.73|2039.73|2041.96|2041.96|2039.6|2039.6|0
1633949400000|2021-10-11 10:50:00|2039.86|2039.86|2040.16|2040.16|2040.28|2040.28|2039.68|2039.68|0
1633949700000|2021-10-11 10:55:00|2040.01|2040.01|2038.22|2038.22|2040.01|2040.01|2038.11|2038.11|0
1633950000000|2021-10-11 11:00:00|2038.08|2038.08|2038.38|2038.38|2038.56|2038.56|2037.58|2037.58|0
1633950300000|2021-10-11 11:05:00|2038.5|2038.5|2038.68|2038.68|2038.95|2038.95|2038.02|2038.02|0
1633950600000|2021-10-11 11:10:00|2038.54|2038.54|2036.84|2036.84|2038.54|2038.54|2036.84|2036.84|0
1633950900000|2021-10-11 11:15:00|2036.78|2036.78|2039.6|2039.6|2039.6|2039.6|2036.66|2036.66|0
1633951200000|2021-10-11 11:20:00|2039.69|2039.69|2041.28|2041.28|2041.28|2041.28|2039.62|2039.62|0
1633951500000|2021-10-11 11:25:00|2041.09|2041.09|2041.93|2041.93|2041.93|2041.93|2040.7|2040.7|0
1633951800000|2021-10-11 11:30:00|2041.99|2041.99|2041.67|2041.67|2042.44|2042.44|2041.63|2041.63|0
1633952100000|2021-10-11 11:35:00|2041.61|2041.61|2041.02|2041.02|2042.34|2042.34|2040.96|2040.96|0
1633952400000|2021-10-11 11:40:00|2041.06|2041.06|2039.34|2039.34|2041.19|2041.19|2039.15|2039.15|0
1633952700000|2021-10-11 11:45:00|2039.15|2039.15|2037.92|2037.92|2039.15|2039.15|2037.87|2037.87|0
1633953000000|2021-10-11 11:50:00|2037.85|2037.85|2037.32|2037.32|2037.85|2037.85|2036.95|2036.95|0
1633953300000|2021-10-11 11:55:00|2036.89|2036.89|2035.64|2035.64|2036.95|2036.95|2035.38|2035.38|0
1633953600000|2021-10-11 12:00:00|2035.67|2035.67|2035.17|2035.17|2035.76|2035.76|2034.36|2034.36|0
1633953900000|2021-10-11 12:05:00|2035.02|2035.02|2034.47|2034.47|2035.37|2035.37|2033.7|2033.7|0
1633954200000|2021-10-11 12:10:00|2034.45|2034.45|2034.28|2034.28|2034.45|2034.45|2033.68|2033.68|0
1633954500000|2021-10-11 12:15:00|2034.4|2034.4|2034.97|2034.97|2035.5|2035.5|2034.4|2034.4|0
1633954800000|2021-10-11 12:20:00|2034.92|2034.92|2036.25|2036.25|2036.31|2036.31|2034.92|2034.92|0
1633955100000|2021-10-11 12:25:00|2036.19|2036.19|2038.07|2038.07|2038.42|2038.42|2036.07|2036.07|0
1633955400000|2021-10-11 12:30:00|2038.15|2038.15|2039.02|2039.02|2039.1|2039.1|2037.85|2037.85|0
1633955700000|2021-10-11 12:35:00|2038.9|2038.9|2038.92|2038.92|2039.35|2039.35|2038.87|2038.87|0
1633956000000|2021-10-11 12:40:00|2038.78|2038.78|2040.34|2040.34|2040.41|2040.41|2038.71|2038.71|0
1633956300000|2021-10-11 12:45:00|2040.39|2040.39|2039.71|2039.71|2040.39|2040.39|2039.71|2039.71|0
1633956600000|2021-10-11 12:50:00|2039.79|2039.79|2038.95|2038.95|2040.09|2040.09|2038.95|2038.95|0
1633956900000|2021-10-11 12:55:00|2039.01|2039.01|2040.22|2040.22|2040.22|2040.22|2039.01|2039.01|0
1633957200000|2021-10-11 13:00:00|2040.35|2040.35|2041.87|2041.87|2041.89|2041.89|2040.26|2040.26|0
1633957500000|2021-10-11 13:05:00|2041.73|2041.73|2040.64|2040.64|2042.34|2042.34|2040.64|2040.64|0
1633957800000|2021-10-11 13:10:00|2040.6|2040.6|2042.65|2042.65|2042.65|2042.65|2040.6|2040.6|0
1633958100000|2021-10-11 13:15:00|2042.77|2042.77|2043.25|2043.25|2043.39|2043.39|2042.55|2042.55|0
1633958400000|2021-10-11 13:20:00|2043.16|2043.16|2042.93|2042.93|2043.5|2043.5|2042.87|2042.87|0
1633958700000|2021-10-11 13:25:00|2042.99|2042.99|2043.96|2043.96|2043.96|2043.96|2042.56|2042.56|0
1633959000000|2021-10-11 13:30:00|2043.9|2043.9|2047.54|2047.54|2047.89|2047.89|2042.05|2042.05|0
1633959300000|2021-10-11 13:35:00|2047.67|2047.67|2042.73|2042.73|2049.46|2049.46|2042.3|2042.3|0
1633959600000|2021-10-11 13:40:00|2042.95|2042.95|2044.32|2044.32|2045.29|2045.29|2042.95|2042.95|0
1633959900000|2021-10-11 13:45:00|2044.2|2044.2|2044.44|2044.44|2044.5|2044.5|2043.49|2043.49|0
1633960200000|2021-10-11 13:50:00|2044.32|2044.32|2045.29|2045.29|2045.53|2045.53|2044.32|2044.32|0
1633960500000|2021-10-11 13:55:00|2045.35|2045.35|2044.99|2044.99|2046.14|2046.14|2044.51|2044.51|0
1633960800000|2021-10-11 14:00:00|2045.11|2045.11|2045.07|2045.07|2045.72|2045.72|2044.53|2044.53|0
1633961100000|2021-10-11 14:05:00|2045|2045|2045.91|2045.91|2045.92|2045.92|2045|2045|0
1633961400000|2021-10-11 14:10:00|2046.09|2046.09|2048.73|2048.73|2048.82|2048.82|2046.09|2046.09|0
1633961700000|2021-10-11 14:15:00|2048.78|2048.78|2049.6|2049.6|2049.6|2049.6|2048.7|2048.7|0
1633962000000|2021-10-11 14:20:00|2049.67|2049.67|2051.71|2051.71|2051.97|2051.97|2049.67|2049.67|0
1633962300000|2021-10-11 14:25:00|2051.65|2051.65|2051.12|2051.12|2051.96|2051.96|2051.12|2051.12|0
1633962600000|2021-10-11 14:30:00|2051.19|2051.19|2053.71|2053.71|2054.27|2054.27|2051.19|2051.19|0
1633962900000|2021-10-11 14:35:00|2053.65|2053.65|2052.68|2052.68|2053.65|2053.65|2052.68|2052.68|0
1633963200000|2021-10-11 14:40:00|2052.53|2052.53|2050.1|2050.1|2052.53|2052.53|2050.05|2050.05|0
1633963500000|2021-10-11 14:45:00|2050.05|2050.05|2049.68|2049.68|2050.08|2050.08|2049.53|2049.53|0
1633963800000|2021-10-11 14:50:00|2049.74|2049.74|2050.11|2050.11|2050.71|2050.71|2049.74|2049.74|0
1633964100000|2021-10-11 14:55:00|2050.09|2050.09|2050.92|2050.92|2051.09|2051.09|2050.01|2050.01|0
1633964400000|2021-10-11 15:00:00|2050.88|2050.88|2054.05|2054.05|2054.05|2054.05|2050.88|2050.88|0
1633964700000|2021-10-11 15:05:00|2054.07|2054.07|2054.79|2054.79|2054.9|2054.9|2054|2054|0
1633965000000|2021-10-11 15:10:00|2054.75|2054.75|2055.37|2055.37|2055.62|2055.62|2054.45|2054.45|0
1633965300000|2021-10-11 15:15:00|2055.28|2055.28|2055.64|2055.64|2055.75|2055.75|2054.89|2054.89|0
1633965600000|2021-10-11 15:20:00|2055.58|2055.58|2055.63|2055.63|2056.52|2056.52|2055.58|2055.58|0
1633965900000|2021-10-11 15:25:00|2055.68|2055.68|2055.39|2055.39|2055.82|2055.82|2054.41|2054.41|0
1634022900000|2021-10-12 07:15:00|2037.41|2037.41|2034.83|2034.83|2037.55|2037.55|2034.79|2034.79|0
1634023200000|2021-10-12 07:20:00|2034.72|2034.72|2036.35|2036.35|2036.44|2036.44|2033.13|2033.13|0
1634023500000|2021-10-12 07:25:00|2036.42|2036.42|2036.55|2036.55|2038.48|2038.48|2036.42|2036.42|0
1634023800000|2021-10-12 07:30:00|2036.48|2036.48|2038.7|2038.7|2038.7|2038.7|2035.78|2035.78|0
1634024100000|2021-10-12 07:35:00|2039.04|2039.04|2041.28|2041.28|2041.61|2041.61|2039.04|2039.04|0
1634024400000|2021-10-12 07:40:00|2041.16|2041.16|2040.76|2040.76|2041.69|2041.69|2040.7|2040.7|0
1634024700000|2021-10-12 07:45:00|2040.64|2040.64|2041.95|2041.95|2041.95|2041.95|2039.49|2039.49|0
1634025000000|2021-10-12 07:50:00|2042.1|2042.1|2044.48|2044.48|2044.48|2044.48|2042.1|2042.1|0
1634025300000|2021-10-12 07:55:00|2044.41|2044.41|2045.75|2045.75|2046.11|2046.11|2044.41|2044.41|0
1634025600000|2021-10-12 08:00:00|2045.92|2045.92|2044.96|2044.96|2046.89|2046.89|2044.96|2044.96|0
1634025900000|2021-10-12 08:05:00|2045.08|2045.08|2044.5|2044.5|2045.52|2045.52|2044.5|2044.5|0
1634026200000|2021-10-12 08:10:00|2044.72|2044.72|2044.62|2044.62|2046.13|2046.13|2044.44|2044.44|0
1634026500000|2021-10-12 08:15:00|2044.99|2044.99|2043.8|2043.8|2045.05|2045.05|2043.61|2043.61|0
1634026800000|2021-10-12 08:20:00|2043.73|2043.73|2046.98|2046.98|2046.98|2046.98|2043.65|2043.65|0
1634027100000|2021-10-12 08:25:00|2047.03|2047.03|2046.95|2046.95|2047.63|2047.63|2045.82|2045.82|0
1634027400000|2021-10-12 08:30:00|2047.07|2047.07|2047.49|2047.49|2047.7|2047.7|2047.07|2047.07|0
1634027700000|2021-10-12 08:35:00|2047.55|2047.55|2048.03|2048.03|2048.75|2048.75|2047.55|2047.55|0
1634028000000|2021-10-12 08:40:00|2048.09|2048.09|2045.99|2045.99|2048.26|2048.26|2045.99|2045.99|0
1634028300000|2021-10-12 08:45:00|2046.05|2046.05|2046.61|2046.61|2046.94|2046.94|2045.82|2045.82|0
1634028600000|2021-10-12 08:50:00|2046.7|2046.7|2048.64|2048.64|2048.91|2048.91|2046.64|2046.64|0
1634028900000|2021-10-12 08:55:00|2048.76|2048.76|2049.89|2049.89|2049.89|2049.89|2048.6|2048.6|0
1634029200000|2021-10-12 09:00:00|2050.01|2050.01|2052.98|2052.98|2053.1|2053.1|2050.01|2050.01|0
1634029500000|2021-10-12 09:05:00|2052.95|2052.95|2054.99|2054.99|2055.18|2055.18|2052.95|2052.95|0
1634029800000|2021-10-12 09:10:00|2055.12|2055.12|2056.86|2056.86|2056.86|2056.86|2054.94|2054.94|0
1634030100000|2021-10-12 09:15:00|2056.74|2056.74|2058.58|2058.58|2058.68|2058.68|2056.74|2056.74|0
1634030400000|2021-10-12 09:20:00|2058.64|2058.64|2058.19|2058.19|2059.39|2059.39|2058.19|2058.19|0
1634030700000|2021-10-12 09:25:00|2057.94|2057.94|2058.03|2058.03|2058.18|2058.18|2057.34|2057.34|0
1634031000000|2021-10-12 09:30:00|2058.08|2058.08|2058.13|2058.13|2059.12|2059.12|2057.91|2057.91|0
1634031300000|2021-10-12 09:35:00|2058.07|2058.07|2057.4|2057.4|2058.13|2058.13|2057.4|2057.4|0
1634031600000|2021-10-12 09:40:00|2057.52|2057.52|2058.37|2058.37|2058.51|2058.51|2056.78|2056.78|0
1634031900000|2021-10-12 09:45:00|2058.46|2058.46|2057.44|2057.44|2058.48|2058.48|2056.57|2056.57|0
1634032200000|2021-10-12 09:50:00|2057.56|2057.56|2056.86|2056.86|2058.37|2058.37|2056.86|2056.86|0
1634032500000|2021-10-12 09:55:00|2056.84|2056.84|2057.29|2057.29|2057.29|2057.29|2056.47|2056.47|0
1634032800000|2021-10-12 10:00:00|2057.21|2057.21|2056.67|2056.67|2057.48|2057.48|2056.29|2056.29|0
1634033100000|2021-10-12 10:05:00|2056.61|2056.61|2057.19|2057.19|2057.68|2057.68|2056.61|2056.61|0
1634033400000|2021-10-12 10:10:00|2057.31|2057.31|2057.72|2057.72|2058.04|2058.04|2057.31|2057.31|0
1634033700000|2021-10-12 10:15:00|2057.66|2057.66|2058.46|2058.46|2058.56|2058.56|2057.29|2057.29|0
1634034000000|2021-10-12 10:20:00|2058.31|2058.31|2058.7|2058.7|2059.11|2059.11|2058.12|2058.12|0
1634034300000|2021-10-12 10:25:00|2058.52|2058.52|2058.76|2058.76|2058.9|2058.9|2058.13|2058.13|0
1634034600000|2021-10-12 10:30:00|2058.82|2058.82|2059.43|2059.43|2059.74|2059.74|2058.79|2058.79|0
1634034900000|2021-10-12 10:35:00|2059.54|2059.54|2060.09|2060.09|2060.09|2060.09|2059.51|2059.51|0
1634035200000|2021-10-12 10:40:00|2060.04|2060.04|2059.79|2059.79|2060.21|2060.21|2059.66|2059.66|0
1634035500000|2021-10-12 10:45:00|2059.91|2059.91|2058.82|2058.82|2060.06|2060.06|2058.8|2058.8|0
1634035800000|2021-10-12 10:50:00|2058.94|2058.94|2058.95|2058.95|2059.31|2059.31|2058.82|2058.82|0
1634036100000|2021-10-12 10:55:00|2058.85|2058.85|2057.29|2057.29|2058.85|2058.85|2057.16|2057.16|0
1634036400000|2021-10-12 11:00:00|2057.4|2057.4|2057.21|2057.21|2057.79|2057.79|2057.21|2057.21|0
1634036700000|2021-10-12 11:05:00|2057.32|2057.32|2057.44|2057.44|2057.45|2057.45|2057.04|2057.04|0
1634037000000|2021-10-12 11:10:00|2057.46|2057.46|2056.96|2056.96|2057.52|2057.52|2056.74|2056.74|0
1634037300000|2021-10-12 11:15:00|2056.84|2056.84|2056.37|2056.37|2056.84|2056.84|2056.21|2056.21|0
1634037600000|2021-10-12 11:20:00|2056.48|2056.48|2058.08|2058.08|2058.35|2058.35|2056.37|2056.37|0
1634037900000|2021-10-12 11:25:00|2058.21|2058.21|2058.38|2058.38|2058.8|2058.8|2057.82|2057.82|0
1634038200000|2021-10-12 11:30:00|2058.5|2058.5|2057.87|2057.87|2058.5|2058.5|2057.87|2057.87|0
1634038500000|2021-10-12 11:35:00|2057.75|2057.75|2057.42|2057.42|2057.87|2057.87|2057.07|2057.07|0
1634038800000|2021-10-12 11:40:00|2057.39|2057.39|2056.05|2056.05|2057.74|2057.74|2055.29|2055.29|0
1634039100000|2021-10-12 11:45:00|2056.18|2056.18|2056.78|2056.78|2056.8|2056.8|2056.18|2056.18|0
1634039400000|2021-10-12 11:50:00|2056.85|2056.85|2056.45|2056.45|2056.85|2056.85|2056.13|2056.13|0
1634039700000|2021-10-12 11:55:00|2056.42|2056.42|2056.02|2056.02|2056.61|2056.61|2055.98|2055.98|0
1634040000000|2021-10-12 12:00:00|2056.05|2056.05|2055.82|2055.82|2056.45|2056.45|2055.58|2055.58|0
1634040300000|2021-10-12 12:05:00|2055.75|2055.75|2055.95|2055.95|2056.73|2056.73|2055.75|2055.75|0
1634040600000|2021-10-12 12:10:00|2056.08|2056.08|2057.37|2057.37|2057.53|2057.53|2055.89|2055.89|0
1634040900000|2021-10-12 12:15:00|2057.31|2057.31|2057.86|2057.86|2057.97|2057.97|2057.31|2057.31|0
1634041200000|2021-10-12 12:20:00|2057.99|2057.99|2059.85|2059.85|2059.85|2059.85|2057.99|2057.99|0
1634041500000|2021-10-12 12:25:00|2059.73|2059.73|2060.32|2060.32|2060.85|2060.85|2059.48|2059.48|0
1634041800000|2021-10-12 12:30:00|2060.2|2060.2|2060.14|2060.14|2060.2|2060.2|2059.32|2059.32|0
1634042100000|2021-10-12 12:35:00|2060.03|2060.03|2058.33|2058.33|2060.03|2060.03|2057.91|2057.91|0
1634042400000|2021-10-12 12:40:00|2058.09|2058.09|2057.68|2057.68|2058.09|2058.09|2057.46|2057.46|0
1634042700000|2021-10-12 12:45:00|2057.46|2057.46|2058.09|2058.09|2058.21|2058.21|2057.31|2057.31|0
1634043000000|2021-10-12 12:50:00|2057.94|2057.94|2058.23|2058.23|2058.23|2058.23|2057.57|2057.57|0
1634043300000|2021-10-12 12:55:00|2058.12|2058.12|2059.75|2059.75|2059.75|2059.75|2058.1|2058.1|0
1634043600000|2021-10-12 13:00:00|2059.77|2059.77|2060.93|2060.93|2061.12|2061.12|2059.4|2059.4|0
1634043900000|2021-10-12 13:05:00|2060.91|2060.91|2062.9|2062.9|2063.45|2063.45|2060.79|2060.79|0
1634044200000|2021-10-12 13:10:00|2062.84|2062.84|2062.86|2062.86|2063.68|2063.68|2062.61|2062.61|0
1634044500000|2021-10-12 13:15:00|2062.93|2062.93|2061.96|2061.96|2063.05|2063.05|2061.29|2061.29|0
1634044800000|2021-10-12 13:20:00|2061.93|2061.93|2059.76|2059.76|2061.93|2061.93|2059.37|2059.37|0
1634045100000|2021-10-12 13:25:00|2059.79|2059.79|2061.43|2061.43|2062|2062|2059.79|2059.79|0
1634045400000|2021-10-12 13:30:00|2061.45|2061.45|2058.68|2058.68|2061.45|2061.45|2057.17|2057.17|0
1634045700000|2021-10-12 13:35:00|2058.63|2058.63|2061.76|2061.76|2061.76|2061.76|2058.48|2058.48|0
1634046000000|2021-10-12 13:40:00|2062.01|2062.01|2058.6|2058.6|2062.6|2062.6|2058.49|2058.49|0
1634046300000|2021-10-12 13:45:00|2058.52|2058.52|2055.76|2055.76|2058.56|2058.56|2055.76|2055.76|0
1634046600000|2021-10-12 13:50:00|2055.65|2055.65|2056.51|2056.51|2056.68|2056.68|2055.32|2055.32|0
1634046900000|2021-10-12 13:55:00|2056.45|2056.45|2055.84|2055.84|2057.17|2057.17|2055.8|2055.8|0
1634047200000|2021-10-12 14:00:00|2055.71|2055.71|2057.46|2057.46|2057.61|2057.61|2055.26|2055.26|0
1634047500000|2021-10-12 14:05:00|2057.58|2057.58|2056.61|2056.61|2057.9|2057.9|2056.51|2056.51|0
1634047800000|2021-10-12 14:10:00|2056.49|2056.49|2058.66|2058.66|2058.8|2058.8|2056.38|2056.38|0
1634048100000|2021-10-12 14:15:00|2058.77|2058.77|2058.78|2058.78|2059.9|2059.9|2057.98|2057.98|0
1634048400000|2021-10-12 14:20:00|2058.72|2058.72|2060.2|2060.2|2060.38|2060.38|2058.26|2058.26|0
1634048700000|2021-10-12 14:25:00|2060.34|2060.34|2062.13|2062.13|2062.45|2062.45|2060.34|2060.34|0
1634049000000|2021-10-12 14:30:00|2062.19|2062.19|2061.2|2061.2|2062.27|2062.27|2061.2|2061.2|0
1634049300000|2021-10-12 14:35:00|2061.33|2061.33|2060.09|2060.09|2061.4|2061.4|2060.04|2060.04|0
1634049600000|2021-10-12 14:40:00|2060.07|2060.07|2058.85|2058.85|2060.74|2060.74|2058.71|2058.71|0
1634049900000|2021-10-12 14:45:00|2058.89|2058.89|2060.22|2060.22|2060.22|2060.22|2058.64|2058.64|0
1634050200000|2021-10-12 14:50:00|2060.09|2060.09|2058.89|2058.89|2060.28|2060.28|2058.63|2058.63|0
1634050500000|2021-10-12 14:55:00|2059.01|2059.01|2058.51|2058.51|2059.9|2059.9|2058.51|2058.51|0
1634050800000|2021-10-12 15:00:00|2058.53|2058.53|2059.21|2059.21|2060.24|2060.24|2058.53|2058.53|0
1634051100000|2021-10-12 15:05:00|2059.1|2059.1|2059.48|2059.48|2060|2060|2059.1|2059.1|0
1634051400000|2021-10-12 15:10:00|2059.52|2059.52|2059.31|2059.31|2060.24|2060.24|2059.31|2059.31|0
1634051700000|2021-10-12 15:15:00|2059.38|2059.38|2060.41|2060.41|2060.41|2060.41|2059.03|2059.03|0
1634052000000|2021-10-12 15:20:00|2060.46|2060.46|2061.41|2061.41|2061.41|2061.41|2060.38|2060.38|0
1634052300000|2021-10-12 15:25:00|2061.39|2061.39|2058.87|2058.87|2061.79|2061.79|2058.79|2058.79|0
1634109300000|2021-10-13 07:15:00|2063.39|2063.39|2063.19|2063.19|2064.74|2064.74|2062.65|2062.65|0
1634109600000|2021-10-13 07:20:00|2063.13|2063.13|2064.9|2064.9|2065.47|2065.47|2062|2062|0
1634109900000|2021-10-13 07:25:00|2064.84|2064.84|2065.6|2065.6|2065.67|2065.67|2063.8|2063.8|0
1634110200000|2021-10-13 07:30:00|2065.64|2065.64|2071.42|2071.42|2071.42|2071.42|2065.51|2065.51|0
1634110500000|2021-10-13 07:35:00|2071.3|2071.3|2071.34|2071.34|2072.43|2072.43|2070.96|2070.96|0
1634110800000|2021-10-13 07:40:00|2071.27|2071.27|2069.85|2069.85|2071.27|2071.27|2069.19|2069.19|0
1634111100000|2021-10-13 07:45:00|2069.83|2069.83|2070.33|2070.33|2070.64|2070.64|2068.97|2068.97|0
1634111400000|2021-10-13 07:50:00|2070.53|2070.53|2070.63|2070.63|2071.65|2071.65|2070.51|2070.51|0
1634111700000|2021-10-13 07:55:00|2070.72|2070.72|2068.49|2068.49|2070.72|2070.72|2067.87|2067.87|0
1634112000000|2021-10-13 08:00:00|2068.4|2068.4|2068.07|2068.07|2068.65|2068.65|2067.89|2067.89|0
1634112300000|2021-10-13 08:05:00|2068.25|2068.25|2068.35|2068.35|2069.01|2069.01|2068.14|2068.14|0
1634112600000|2021-10-13 08:10:00|2068.44|2068.44|2070.59|2070.59|2070.77|2070.77|2068.29|2068.29|0
1634112900000|2021-10-13 08:15:00|2070.41|2070.41|2073.26|2073.26|2073.26|2073.26|2070.36|2070.36|0
1634113200000|2021-10-13 08:20:00|2073.16|2073.16|2074.28|2074.28|2075.79|2075.79|2073.16|2073.16|0
1634113500000|2021-10-13 08:25:00|2074.35|2074.35|2074.61|2074.61|2074.61|2074.61|2073.38|2073.38|0
1634113800000|2021-10-13 08:30:00|2074.74|2074.74|2078.8|2078.8|2078.8|2078.8|2074.65|2074.65|0
1634114100000|2021-10-13 08:35:00|2078.85|2078.85|2080.33|2080.33|2080.38|2080.38|2078.85|2078.85|0
1634114400000|2021-10-13 08:40:00|2080.22|2080.22|2081.84|2081.84|2082|2082|2079.63|2079.63|0
1634114700000|2021-10-13 08:45:00|2082.08|2082.08|2087.84|2087.84|2087.84|2087.84|2082.01|2082.01|0
1634115000000|2021-10-13 08:50:00|2087.9|2087.9|2088.85|2088.85|2089.16|2089.16|2087.9|2087.9|0
1634115300000|2021-10-13 08:55:00|2088.97|2088.97|2088.99|2088.99|2089.44|2089.44|2088.78|2088.78|0
1634115600000|2021-10-13 09:00:00|2089.61|2089.61|2091.61|2091.61|2092.96|2092.96|2089.61|2089.61|0
1634115900000|2021-10-13 09:05:00|2091.85|2091.85|2090.85|2090.85|2091.85|2091.85|2089.59|2089.59|0
1634116200000|2021-10-13 09:10:00|2091.21|2091.21|2092.12|2092.12|2093.24|2093.24|2090.91|2090.91|0
1634116500000|2021-10-13 09:15:00|2092.22|2092.22|2093.92|2093.92|2094.51|2094.51|2092.15|2092.15|0
1634116800000|2021-10-13 09:20:00|2093.9|2093.9|2093.79|2093.79|2094.59|2094.59|2093.49|2093.49|0
1634117100000|2021-10-13 09:25:00|2093.73|2093.73|2091.29|2091.29|2093.73|2093.73|2091.29|2091.29|0
1634117400000|2021-10-13 09:30:00|2091.53|2091.53|2090.98|2090.98|2092.11|2092.11|2090.82|2090.82|0
1634117700000|2021-10-13 09:35:00|2090.95|2090.95|2091.73|2091.73|2092.01|2092.01|2089.73|2089.73|0
1634118000000|2021-10-13 09:40:00|2091.63|2091.63|2092.08|2092.08|2092.15|2092.15|2091.39|2091.39|0
1634118300000|2021-10-13 09:45:00|2092.01|2092.01|2091.23|2091.23|2092.76|2092.76|2091|2091|0
1634118600000|2021-10-13 09:50:00|2091.11|2091.11|2091.09|2091.09|2091.22|2091.22|2090.53|2090.53|0
1634118900000|2021-10-13 09:55:00|2090.96|2090.96|2089.99|2089.99|2090.96|2090.96|2089.59|2089.59|0
1634119200000|2021-10-13 10:00:00|2090.36|2090.36|2089.64|2089.64|2090.82|2090.82|2089.45|2089.45|0
1634119500000|2021-10-13 10:05:00|2089.7|2089.7|2090.32|2090.32|2090.37|2090.37|2088.91|2088.91|0
1634119800000|2021-10-13 10:10:00|2090.34|2090.34|2091|2091|2091.07|2091.07|2090.32|2090.32|0
1634120100000|2021-10-13 10:15:00|2091.13|2091.13|2094.59|2094.59|2094.68|2094.68|2091.03|2091.03|0
1634120400000|2021-10-13 10:20:00|2094.45|2094.45|2092.54|2092.54|2094.91|2094.91|2092.4|2092.4|0
1634120700000|2021-10-13 10:25:00|2092.47|2092.47|2093.22|2093.22|2093.22|2093.22|2092.47|2092.47|0
1634121000000|2021-10-13 10:30:00|2093.31|2093.31|2090.68|2090.68|2093.31|2093.31|2090.68|2090.68|0
1634121300000|2021-10-13 10:35:00|2090.99|2090.99|2093.42|2093.42|2093.6|2093.6|2090.88|2090.88|0
1634121600000|2021-10-13 10:40:00|2093.29|2093.29|2093.67|2093.67|2093.87|2093.87|2093.16|2093.16|0
1634121900000|2021-10-13 10:45:00|2093.73|2093.73|2093.77|2093.77|2094.15|2094.15|2093.65|2093.65|0
1634122200000|2021-10-13 10:50:00|2093.71|2093.71|2093.61|2093.61|2093.92|2093.92|2093.22|2093.22|0
1634122500000|2021-10-13 10:55:00|2093.55|2093.55|2093.25|2093.25|2093.95|2093.95|2092.66|2092.66|0
1634122800000|2021-10-13 11:00:00|2093.38|2093.38|2093.53|2093.53|2094.36|2094.36|2093.27|2093.27|0
1634123100000|2021-10-13 11:05:00|2093.5|2093.5|2090.13|2090.13|2093.62|2093.62|2089.94|2089.94|0
1634123400000|2021-10-13 11:10:00|2089.97|2089.97|2090.45|2090.45|2090.57|2090.57|2089.37|2089.37|0
1634123700000|2021-10-13 11:15:00|2090.57|2090.57|2090.71|2090.71|2091.29|2091.29|2090.57|2090.57|0
1634124000000|2021-10-13 11:20:00|2090.84|2090.84|2091.22|2091.22|2091.22|2091.22|2090.75|2090.75|0
1634124300000|2021-10-13 11:25:00|2091.28|2091.28|2092.81|2092.81|2092.99|2092.99|2091.28|2091.28|0
1634124600000|2021-10-13 11:30:00|2092.71|2092.71|2093.18|2093.18|2094.34|2094.34|2092.65|2092.65|0
1634124900000|2021-10-13 11:35:00|2093.29|2093.29|2091.95|2091.95|2093.7|2093.7|2091.95|2091.95|0
1634125200000|2021-10-13 11:40:00|2092.2|2092.2|2090.07|2090.07|2092.25|2092.25|2090.07|2090.07|0
1634125500000|2021-10-13 11:45:00|2090.14|2090.14|2088.53|2088.53|2090.15|2090.15|2088.47|2088.47|0
1634125800000|2021-10-13 11:50:00|2088.67|2088.67|2090.63|2090.63|2090.63|2090.63|2088.37|2088.37|0
1634126100000|2021-10-13 11:55:00|2090.56|2090.56|2089.87|2089.87|2090.83|2090.83|2089.87|2089.87|0
1634126400000|2021-10-13 12:00:00|2089.77|2089.77|2089.51|2089.51|2090.13|2090.13|2089.19|2089.19|0
1634126700000|2021-10-13 12:05:00|2089.39|2089.39|2088.78|2088.78|2089.39|2089.39|2088.47|2088.47|0
1634127000000|2021-10-13 12:10:00|2088.9|2088.9|2090.76|2090.76|2090.77|2090.77|2088.65|2088.65|0
1634127300000|2021-10-13 12:15:00|2090.51|2090.51|2091.87|2091.87|2092.17|2092.17|2090.51|2090.51|0
1634127600000|2021-10-13 12:20:00|2091.8|2091.8|2090.57|2090.57|2091.8|2091.8|2090.1|2090.1|0
1634127900000|2021-10-13 12:25:00|2090.68|2090.68|2088.57|2088.57|2090.75|2090.75|2088.57|2088.57|0
1634128200000|2021-10-13 12:30:00|2088.14|2088.14|2085|2085|2088.2|2088.2|2084.93|2084.93|0
1634128500000|2021-10-13 12:35:00|2084.94|2084.94|2084.03|2084.03|2085.6|2085.6|2083.24|2083.24|0
1634128800000|2021-10-13 12:40:00|2083.91|2083.91|2080.49|2080.49|2083.91|2083.91|2080.49|2080.49|0
1634129100000|2021-10-13 12:45:00|2080.6|2080.6|2081.1|2081.1|2081.55|2081.55|2080.6|2080.6|0
1634129400000|2021-10-13 12:50:00|2081.03|2081.03|2082.25|2082.25|2082.55|2082.55|2080.73|2080.73|0
1634129700000|2021-10-13 12:55:00|2082.37|2082.37|2082.84|2082.84|2083.12|2083.12|2082.29|2082.29|0
1634130000000|2021-10-13 13:00:00|2082.9|2082.9|2083.85|2083.85|2084.28|2084.28|2082.83|2082.83|0
1634130300000|2021-10-13 13:05:00|2083.92|2083.92|2085.44|2085.44|2085.61|2085.61|2083.92|2083.92|0
1634130600000|2021-10-13 13:10:00|2085.5|2085.5|2086.05|2086.05|2086.41|2086.41|2085.4|2085.4|0
1634130900000|2021-10-13 13:15:00|2085.99|2085.99|2087.52|2087.52|2088.24|2088.24|2085.99|2085.99|0
1634131200000|2021-10-13 13:20:00|2087.59|2087.59|2086.82|2086.82|2087.82|2087.82|2086.77|2086.77|0
1634131500000|2021-10-13 13:25:00|2086.86|2086.86|2086.62|2086.62|2087.04|2087.04|2086.27|2086.27|0
1634131800000|2021-10-13 13:30:00|2086.6|2086.6|2090.71|2090.71|2090.71|2090.71|2086.6|2086.6|0
1634132100000|2021-10-13 13:35:00|2090.68|2090.68|2097.82|2097.82|2097.82|2097.82|2090.68|2090.68|0
1634132400000|2021-10-13 13:40:00|2097.94|2097.94|2099.14|2099.14|2099.31|2099.31|2097.77|2097.77|0
1634132700000|2021-10-13 13:45:00|2099.26|2099.26|2099.04|2099.04|2103.62|2103.62|2099.04|2099.04|0
1634133000000|2021-10-13 13:50:00|2098.98|2098.98|2097.24|2097.24|2099.16|2099.16|2096.53|2096.53|0
1634133300000|2021-10-13 13:55:00|2097.21|2097.21|2098.53|2098.53|2098.59|2098.59|2096.65|2096.65|0
1634133600000|2021-10-13 14:00:00|2098.4|2098.4|2098.38|2098.38|2098.4|2098.4|2096.63|2096.63|0
1634133900000|2021-10-13 14:05:00|2098.42|2098.42|2099.01|2099.01|2100.21|2100.21|2098.25|2098.25|0
1634134200000|2021-10-13 14:10:00|2099.15|2099.15|2093.93|2093.93|2099.61|2099.61|2093.86|2093.86|0
1634134500000|2021-10-13 14:15:00|2093.95|2093.95|2092.98|2092.98|2094.55|2094.55|2092.93|2092.93|0
1634134800000|2021-10-13 14:20:00|2093.11|2093.11|2094.1|2094.1|2094.21|2094.21|2092.08|2092.08|0
1634135100000|2021-10-13 14:25:00|2094.05|2094.05|2092.11|2092.11|2094.05|2094.05|2091.76|2091.76|0
1634135400000|2021-10-13 14:30:00|2091.86|2091.86|2088.83|2088.83|2091.86|2091.86|2088.01|2088.01|0
1634135700000|2021-10-13 14:35:00|2088.9|2088.9|2090.27|2090.27|2090.83|2090.83|2088.87|2088.87|0
1634136000000|2021-10-13 14:40:00|2090.38|2090.38|2092.01|2092.01|2092.01|2092.01|2090.32|2090.32|0
1634136300000|2021-10-13 14:45:00|2091.95|2091.95|2091.63|2091.63|2092.68|2092.68|2091.39|2091.39|0
1634136600000|2021-10-13 14:50:00|2091.66|2091.66|2090.61|2090.61|2092.12|2092.12|2090.61|2090.61|0
1634136900000|2021-10-13 14:55:00|2090.54|2090.54|2092|2092|2092.18|2092.18|2090.54|2090.54|0
1634137200000|2021-10-13 15:00:00|2092.07|2092.07|2093.21|2093.21|2093.65|2093.65|2092.02|2092.02|0
1634137500000|2021-10-13 15:05:00|2093.32|2093.32|2094.43|2094.43|2094.96|2094.96|2092.93|2092.93|0
1634137800000|2021-10-13 15:10:00|2094.37|2094.37|2094.49|2094.49|2094.76|2094.76|2093.69|2093.69|0
1634138100000|2021-10-13 15:15:00|2094.54|2094.54|2096.86|2096.86|2097.21|2097.21|2094.54|2094.54|0
1634138400000|2021-10-13 15:20:00|2096.74|2096.74|2096.74|2096.74|2096.94|2096.94|2096.15|2096.15|0
1634138700000|2021-10-13 15:25:00|2096.68|2096.68|2095.48|2095.48|2096.94|2096.94|2095.48|2095.48|0
1634195700000|2021-10-14 07:15:00|2111.51|2111.51|2116.57|2116.57|2117.46|2117.46|2111.51|2111.51|0
1634196000000|2021-10-14 07:20:00|2116.32|2116.32|2116.1|2116.1|2116.35|2116.35|2114.36|2114.36|0
1634196300000|2021-10-14 07:25:00|2116.35|2116.35|2118.61|2118.61|2119.62|2119.62|2116.2|2116.2|0
1634196600000|2021-10-14 07:30:00|2118.55|2118.55|2115.64|2115.64|2118.55|2118.55|2114.6|2114.6|0
1634196900000|2021-10-14 07:35:00|2115.52|2115.52|2114.56|2114.56|2115.52|2115.52|2113.93|2113.93|0
1634197200000|2021-10-14 07:40:00|2114.9|2114.9|2116.48|2116.48|2116.96|2116.96|2114.83|2114.83|0
1634197500000|2021-10-14 07:45:00|2116.41|2116.41|2121.83|2121.83|2121.83|2121.83|2116.17|2116.17|0
1634197800000|2021-10-14 07:50:00|2122.16|2122.16|2119.52|2119.52|2122.22|2122.22|2119.38|2119.38|0
1634198100000|2021-10-14 07:55:00|2119.59|2119.59|2120.2|2120.2|2120.27|2120.27|2118.44|2118.44|0
1634198400000|2021-10-14 08:00:00|2120.32|2120.32|2119.92|2119.92|2120.62|2120.62|2119.51|2119.51|0
1634198700000|2021-10-14 08:05:00|2119.99|2119.99|2118.67|2118.67|2119.99|2119.99|2117.69|2117.69|0
1634199000000|2021-10-14 08:10:00|2118.89|2118.89|2120.96|2120.96|2120.96|2120.96|2118.89|2118.89|0
1634199300000|2021-10-14 08:15:00|2121.01|2121.01|2115.92|2115.92|2121.2|2121.2|2115.74|2115.74|0
1634199600000|2021-10-14 08:20:00|2116.03|2116.03|2117.55|2117.55|2117.63|2117.63|2115.44|2115.44|0
1634199900000|2021-10-14 08:25:00|2117.67|2117.67|2118.37|2118.37|2118.85|2118.85|2116.94|2116.94|0
1634200200000|2021-10-14 08:30:00|2118.25|2118.25|2117.2|2117.2|2118.99|2118.99|2116.77|2116.77|0
1634200500000|2021-10-14 08:35:00|2117.06|2117.06|2115.86|2115.86|2117.06|2117.06|2115.58|2115.58|0
1634200800000|2021-10-14 08:40:00|2115.92|2115.92|2117.33|2117.33|2117.33|2117.33|2115.92|2115.92|0
1634201100000|2021-10-14 08:45:00|2117.27|2117.27|2117.38|2117.38|2118.77|2118.77|2117.01|2117.01|0
1634201400000|2021-10-14 08:50:00|2117.51|2117.51|2116.09|2116.09|2117.51|2117.51|2116.09|2116.09|0
1634201700000|2021-10-14 08:55:00|2116.03|2116.03|2115.96|2115.96|2116.57|2116.57|2115.04|2115.04|0
1634202000000|2021-10-14 09:00:00|2115.86|2115.86|2115.51|2115.51|2117.18|2117.18|2115.51|2115.51|0
1634202300000|2021-10-14 09:05:00|2115.48|2115.48|2113.49|2113.49|2115.67|2115.67|2113.36|2113.36|0
1634202600000|2021-10-14 09:10:00|2113.53|2113.53|2113.46|2113.46|2113.66|2113.66|2112.95|2112.95|0
1634202900000|2021-10-14 09:15:00|2113.44|2113.44|2114.49|2114.49|2115.73|2115.73|2113.44|2113.44|0
1634203200000|2021-10-14 09:20:00|2114.47|2114.47|2115.57|2115.57|2115.68|2115.68|2114.16|2114.16|0
1634203500000|2021-10-14 09:25:00|2115.66|2115.66|2115.42|2115.42|2115.83|2115.83|2115.1|2115.1|0
1634203800000|2021-10-14 09:30:00|2115.36|2115.36|2111.62|2111.62|2115.59|2115.59|2111.52|2111.52|0
1634204100000|2021-10-14 09:35:00|2111.64|2111.64|2110.93|2110.93|2112.03|2112.03|2110.23|2110.23|0
1634204400000|2021-10-14 09:40:00|2110.73|2110.73|2111.21|2111.21|2111.8|2111.8|2110.73|2110.73|0
1634204700000|2021-10-14 09:45:00|2111.35|2111.35|2111.21|2111.21|2111.77|2111.77|2111.14|2111.14|0
1634205000000|2021-10-14 09:50:00|2111.07|2111.07|2111.98|2111.98|2112.46|2112.46|2110.6|2110.6|0
1634205300000|2021-10-14 09:55:00|2112.1|2112.1|2111.77|2111.77|2112.28|2112.28|2111.25|2111.25|0
1634205600000|2021-10-14 10:00:00|2111.71|2111.71|2110.14|2110.14|2111.78|2111.78|2110.1|2110.1|0
1634205900000|2021-10-14 10:05:00|2110.08|2110.08|2109.39|2109.39|2110.08|2110.08|2108.91|2108.91|0
1634206200000|2021-10-14 10:10:00|2109.27|2109.27|2109.04|2109.04|2109.27|2109.27|2108.56|2108.56|0
1634206500000|2021-10-14 10:15:00|2109.13|2109.13|2108.91|2108.91|2109.48|2109.48|2108.84|2108.84|0
1634206800000|2021-10-14 10:20:00|2108.98|2108.98|2110.47|2110.47|2110.47|2110.47|2108.83|2108.83|0
1634207100000|2021-10-14 10:25:00|2110.52|2110.52|2111.63|2111.63|2111.63|2111.63|2110.3|2110.3|0
1634207400000|2021-10-14 10:30:00|2111.69|2111.69|2109.26|2109.26|2112.14|2112.14|2109.13|2109.13|0
1634207700000|2021-10-14 10:35:00|2109.21|2109.21|2108.41|2108.41|2109.76|2109.76|2108.41|2108.41|0
1634208000000|2021-10-14 10:40:00|2108.5|2108.5|2109.15|2109.15|2109.19|2109.19|2108.05|2108.05|0
1634208300000|2021-10-14 10:45:00|2109.2|2109.2|2107.53|2107.53|2109.67|2109.67|2107.53|2107.53|0
1634208600000|2021-10-14 10:50:00|2107.49|2107.49|2108.37|2108.37|2108.5|2108.5|2107.18|2107.18|0
1634208900000|2021-10-14 10:55:00|2108.32|2108.32|2108.45|2108.45|2108.91|2108.91|2108.07|2108.07|0
1634209200000|2021-10-14 11:00:00|2108.39|2108.39|2108.01|2108.01|2108.63|2108.63|2108.01|2108.01|0
1634209500000|2021-10-14 11:05:00|2107.76|2107.76|2108.5|2108.5|2108.64|2108.64|2107.29|2107.29|0
1634209800000|2021-10-14 11:10:00|2108.43|2108.43|2107.86|2107.86|2108.43|2108.43|2107.35|2107.35|0
1634210100000|2021-10-14 11:15:00|2107.95|2107.95|2108.86|2108.86|2109.18|2109.18|2107.84|2107.84|0
1634210400000|2021-10-14 11:20:00|2108.9|2108.9|2107.54|2107.54|2108.9|2108.9|2107.34|2107.34|0
1634210700000|2021-10-14 11:25:00|2107.42|2107.42|2107.31|2107.31|2107.6|2107.6|2106.47|2106.47|0
1634211000000|2021-10-14 11:30:00|2107.49|2107.49|2106.76|2106.76|2107.55|2107.55|2106.76|2106.76|0
1634211300000|2021-10-14 11:35:00|2106.82|2106.82|2107.18|2107.18|2107.31|2107.31|2106.13|2106.13|0
1634211600000|2021-10-14 11:40:00|2107.11|2107.11|2108.14|2108.14|2108.17|2108.17|2106.57|2106.57|0
1634211900000|2021-10-14 11:45:00|2108.17|2108.17|2109.2|2109.2|2109.32|2109.32|2108.17|2108.17|0
1634212200000|2021-10-14 11:50:00|2109.38|2109.38|2109.94|2109.94|2110.2|2110.2|2109.38|2109.38|0
1634212500000|2021-10-14 11:55:00|2109.88|2109.88|2110.05|2110.05|2110.05|2110.05|2108.92|2108.92|0
1634212800000|2021-10-14 12:00:00|2110.1|2110.1|2112.47|2112.47|2112.53|2112.53|2109.84|2109.84|0
1634213100000|2021-10-14 12:05:00|2112.59|2112.59|2114.02|2114.02|2114.26|2114.26|2112.59|2112.59|0
1634213400000|2021-10-14 12:10:00|2114|2114|2112.99|2112.99|2114.11|2114.11|2112.98|2112.98|0
1634213700000|2021-10-14 12:15:00|2113.05|2113.05|2113.65|2113.65|2113.91|2113.91|2113.05|2113.05|0
1634214000000|2021-10-14 12:20:00|2113.4|2113.4|2114.08|2114.08|2114.12|2114.12|2112.99|2112.99|0
1634214300000|2021-10-14 12:25:00|2114.01|2114.01|2112.67|2112.67|2114.3|2114.3|2112.31|2112.31|0
1634214600000|2021-10-14 12:30:00|2112.7|2112.7|2114.45|2114.45|2114.51|2114.51|2112.56|2112.56|0
1634214900000|2021-10-14 12:35:00|2114.39|2114.39|2112.4|2112.4|2114.39|2114.39|2112|2112|0
1634215200000|2021-10-14 12:40:00|2112.45|2112.45|2113.32|2113.32|2113.48|2113.48|2112.38|2112.38|0
1634215500000|2021-10-14 12:45:00|2113.39|2113.39|2113.14|2113.14|2113.39|2113.39|2112.38|2112.38|0
1634215800000|2021-10-14 12:50:00|2113.26|2113.26|2111.6|2111.6|2113.57|2113.57|2109.69|2109.69|0
1634216100000|2021-10-14 12:55:00|2111.66|2111.66|2113.05|2113.05|2113.05|2113.05|2111.41|2111.41|0
1634216400000|2021-10-14 13:00:00|2113.18|2113.18|2114.93|2114.93|2114.93|2114.93|2112.89|2112.89|0
1634216700000|2021-10-14 13:05:00|2115.08|2115.08|2115.02|2115.02|2115.08|2115.08|2114.57|2114.57|0
1634217000000|2021-10-14 13:10:00|2115.13|2115.13|2114.43|2114.43|2115.43|2115.43|2114.02|2114.02|0
1634217300000|2021-10-14 13:15:00|2114.49|2114.49|2114.28|2114.28|2114.49|2114.49|2113.34|2113.34|0
1634217600000|2021-10-14 13:20:00|2114.34|2114.34|2115.2|2115.2|2115.92|2115.92|2114.34|2114.34|0
1634217900000|2021-10-14 13:25:00|2114.99|2114.99|2115.27|2115.27|2115.32|2115.32|2114.32|2114.32|0
1634218200000|2021-10-14 13:30:00|2115.33|2115.33|2114.4|2114.4|2116.91|2116.91|2114.14|2114.14|0
1634218500000|2021-10-14 13:35:00|2114.37|2114.37|2113.46|2113.46|2115.22|2115.22|2112.76|2112.76|0
1634218800000|2021-10-14 13:40:00|2113.75|2113.75|2115.99|2115.99|2117.26|2117.26|2113.75|2113.75|0
1634219100000|2021-10-14 13:45:00|2116.13|2116.13|2117.76|2117.76|2118.28|2118.28|2116.13|2116.13|0
1634219400000|2021-10-14 13:50:00|2117.52|2117.52|2118.54|2118.54|2119.16|2119.16|2116.84|2116.84|0
1634219700000|2021-10-14 13:55:00|2118.58|2118.58|2118.32|2118.32|2118.68|2118.68|2117.37|2117.37|0
1634220000000|2021-10-14 14:00:00|2118.5|2118.5|2119.39|2119.39|2119.74|2119.74|2118.5|2118.5|0
1634220300000|2021-10-14 14:05:00|2119.25|2119.25|2120.36|2120.36|2120.52|2120.52|2117.79|2117.79|0
1634220600000|2021-10-14 14:10:00|2120.21|2120.21|2121.14|2121.14|2121.43|2121.43|2120.21|2120.21|0
1634220900000|2021-10-14 14:15:00|2121.26|2121.26|2121.94|2121.94|2123.05|2123.05|2121.26|2121.26|0
1634221200000|2021-10-14 14:20:00|2121.81|2121.81|2121.63|2121.63|2122.51|2122.51|2121.35|2121.35|0
1634221500000|2021-10-14 14:25:00|2121.56|2121.56|2120.57|2120.57|2122.71|2122.71|2120.25|2120.25|0
1634221800000|2021-10-14 14:30:00|2120.47|2120.47|2120.27|2120.27|2120.49|2120.49|2119.34|2119.34|0
1634222100000|2021-10-14 14:35:00|2120.15|2120.15|2121.15|2121.15|2121.58|2121.58|2120.13|2120.13|0
1634222400000|2021-10-14 14:40:00|2121.21|2121.21|2122.08|2122.08|2122.23|2122.23|2119.95|2119.95|0
1634222700000|2021-10-14 14:45:00|2122.2|2122.2|2123.19|2123.19|2123.41|2123.41|2122.2|2122.2|0
1634223000000|2021-10-14 14:50:00|2123.32|2123.32|2123.17|2123.17|2123.52|2123.52|2122.97|2122.97|0
1634223300000|2021-10-14 14:55:00|2123.3|2123.3|2123.11|2123.11|2123.85|2123.85|2122.84|2122.84|0
1634223600000|2021-10-14 15:00:00|2123.01|2123.01|2123.65|2123.65|2123.65|2123.65|2121.73|2121.73|0
1634223900000|2021-10-14 15:05:00|2123.58|2123.58|2124.69|2124.69|2125.14|2125.14|2123.39|2123.39|0
1634224200000|2021-10-14 15:10:00|2124.58|2124.58|2124.12|2124.12|2124.81|2124.81|2123.61|2123.61|0
1634224500000|2021-10-14 15:15:00|2124.06|2124.06|2125.23|2125.23|2125.23|2125.23|2123.71|2123.71|0
1634224800000|2021-10-14 15:20:00|2125.11|2125.11|2127.45|2127.45|2127.77|2127.77|2124.95|2124.95|0
1634225100000|2021-10-14 15:25:00|2127.63|2127.63|2129.24|2129.24|2130.71|2130.71|2127.47|2127.47|0
1634282100000|2021-10-15 07:15:00|2122.93|2122.93|2120.99|2120.99|2123.75|2123.75|2120.62|2120.62|0
1634282400000|2021-10-15 07:20:00|2121.07|2121.07|2124.62|2124.62|2124.65|2124.65|2119.95|2119.95|0
1634282700000|2021-10-15 07:25:00|2124.83|2124.83|2127.37|2127.37|2127.68|2127.68|2124.83|2124.83|0
1634283000000|2021-10-15 07:30:00|2126.99|2126.99|2126.29|2126.29|2126.99|2126.99|2125.34|2125.34|0
1634283300000|2021-10-15 07:35:00|2126.16|2126.16|2125.06|2125.06|2126.38|2126.38|2124.75|2124.75|0
1634283600000|2021-10-15 07:40:00|2124.99|2124.99|2123.93|2123.93|2125.03|2125.03|2123.86|2123.86|0
1634283900000|2021-10-15 07:45:00|2124.02|2124.02|2121.83|2121.83|2124.02|2124.02|2121.45|2121.45|0
1634284200000|2021-10-15 07:50:00|2121.96|2121.96|2120.76|2120.76|2122.78|2122.78|2120.68|2120.68|0
1634284500000|2021-10-15 07:55:00|2120.71|2120.71|2118.8|2118.8|2120.71|2120.71|2118.06|2118.06|0
1634284800000|2021-10-15 08:00:00|2118.73|2118.73|2119.43|2119.43|2119.49|2119.49|2118.47|2118.47|0
1634285100000|2021-10-15 08:05:00|2119.36|2119.36|2118.22|2118.22|2119.54|2119.54|2118|2118|0
1634285400000|2021-10-15 08:10:00|2118.28|2118.28|2117.45|2117.45|2118.28|2118.28|2116.22|2116.22|0
1634285700000|2021-10-15 08:15:00|2117.35|2117.35|2118.16|2118.16|2118.85|2118.85|2117.28|2117.28|0
1634286000000|2021-10-15 08:20:00|2118.28|2118.28|2117.34|2117.34|2118.62|2118.62|2117.28|2117.28|0
1634286300000|2021-10-15 08:25:00|2117.37|2117.37|2120.53|2120.53|2120.61|2120.61|2117.37|2117.37|0
1634286600000|2021-10-15 08:30:00|2120.47|2120.47|2121.74|2121.74|2122.94|2122.94|2119.96|2119.96|0
1634286900000|2021-10-15 08:35:00|2121.5|2121.5|2119.91|2119.91|2121.62|2121.62|2119.44|2119.44|0
1634287200000|2021-10-15 08:40:00|2119.94|2119.94|2120.35|2120.35|2121.73|2121.73|2119.94|2119.94|0
1634287500000|2021-10-15 08:45:00|2120.02|2120.02|2119.63|2119.63|2121.45|2121.45|2119.04|2119.04|0
1634287800000|2021-10-15 08:50:00|2119.76|2119.76|2118.75|2118.75|2120.07|2120.07|2118.39|2118.39|0
1634288100000|2021-10-15 08:55:00|2118.81|2118.81|2121.14|2121.14|2121.45|2121.45|2118.81|2118.81|0
1634288400000|2021-10-15 09:00:00|2121.08|2121.08|2120.06|2120.06|2121.5|2121.5|2120.06|2120.06|0
1634288700000|2021-10-15 09:05:00|2120.13|2120.13|2120.09|2120.09|2120.44|2120.44|2118.85|2118.85|0
1634289000000|2021-10-15 09:10:00|2120.03|2120.03|2120.46|2120.46|2120.77|2120.77|2120|2120|0
1634289300000|2021-10-15 09:15:00|2120.52|2120.52|2122.99|2122.99|2124.11|2124.11|2120.52|2120.52|0
1634289600000|2021-10-15 09:20:00|2123.13|2123.13|2120.98|2120.98|2123.13|2123.13|2120.32|2120.32|0
1634289900000|2021-10-15 09:25:00|2121.13|2121.13|2122.47|2122.47|2122.85|2122.85|2121.13|2121.13|0
1634290200000|2021-10-15 09:30:00|2122.35|2122.35|2120.81|2120.81|2122.35|2122.35|2120.81|2120.81|0
1634290500000|2021-10-15 09:35:00|2120.66|2120.66|2120.51|2120.51|2121.26|2121.26|2120.45|2120.45|0
1634290800000|2021-10-15 09:40:00|2120.86|2120.86|2122.4|2122.4|2122.4|2122.4|2120.86|2120.86|0
1634291100000|2021-10-15 09:45:00|2122.34|2122.34|2121.36|2121.36|2122.34|2122.34|2121.3|2121.3|0
1634291400000|2021-10-15 09:50:00|2121.24|2121.24|2120.44|2120.44|2122.02|2122.02|2120.3|2120.3|0
1634291700000|2021-10-15 09:55:00|2120.36|2120.36|2122.09|2122.09|2122.16|2122.16|2119.8|2119.8|0
1634292000000|2021-10-15 10:00:00|2121.97|2121.97|2121.95|2121.95|2121.97|2121.97|2120|2120|0
1634292300000|2021-10-15 10:05:00|2121.83|2121.83|2121.57|2121.57|2121.83|2121.83|2121.3|2121.3|0
1634292600000|2021-10-15 10:10:00|2121.63|2121.63|2123.34|2123.34|2123.72|2123.72|2121.63|2121.63|0
1634292900000|2021-10-15 10:15:00|2123.48|2123.48|2125.52|2125.52|2125.9|2125.9|2123.38|2123.38|0
1634293200000|2021-10-15 10:20:00|2125.55|2125.55|2123.72|2123.72|2125.62|2125.62|2123.72|2123.72|0
1634293500000|2021-10-15 10:25:00|2123.66|2123.66|2123.75|2123.75|2123.98|2123.98|2123.42|2123.42|0
1634293800000|2021-10-15 10:30:00|2123.61|2123.61|2122.55|2122.55|2123.73|2123.73|2122.45|2122.45|0
1634294100000|2021-10-15 10:35:00|2122.66|2122.66|2122.7|2122.7|2123.22|2123.22|2121.49|2121.49|0
1634294400000|2021-10-15 10:40:00|2122.52|2122.52|2122.97|2122.97|2124|2124|2122.29|2122.29|0
1634294700000|2021-10-15 10:45:00|2122.85|2122.85|2122.97|2122.97|2123.52|2123.52|2122.85|2122.85|0
1634295000000|2021-10-15 10:50:00|2122.85|2122.85|2123.41|2123.41|2123.99|2123.99|2122.79|2122.79|0
1634295300000|2021-10-15 10:55:00|2123.23|2123.23|2123.64|2123.64|2124.15|2124.15|2123.02|2123.02|0
1634295600000|2021-10-15 11:00:00|2123.58|2123.58|2123.31|2123.31|2124.61|2124.61|2123.28|2123.28|0
1634295900000|2021-10-15 11:05:00|2123.25|2123.25|2122.37|2122.37|2123.56|2123.56|2122.19|2122.19|0
1634296200000|2021-10-15 11:10:00|2122.23|2122.23|2122.59|2122.59|2122.59|2122.59|2121.09|2121.09|0
1634296500000|2021-10-15 11:15:00|2122.48|2122.48|2121.89|2121.89|2122.48|2122.48|2121.38|2121.38|0
1634296800000|2021-10-15 11:20:00|2121.95|2121.95|2121.52|2121.52|2122.35|2122.35|2121.41|2121.41|0
1634297100000|2021-10-15 11:25:00|2121.58|2121.58|2120.59|2120.59|2121.6|2121.6|2120.37|2120.37|0
1634297400000|2021-10-15 11:30:00|2120.48|2120.48|2119.89|2119.89|2120.83|2120.83|2119.53|2119.53|0
1634297700000|2021-10-15 11:35:00|2120.01|2120.01|2120.63|2120.63|2120.63|2120.63|2120.01|2120.01|0
1634298000000|2021-10-15 11:40:00|2120.57|2120.57|2122.51|2122.51|2122.58|2122.58|2120.57|2120.57|0
1634298300000|2021-10-15 11:45:00|2122.64|2122.64|2122.77|2122.77|2123.15|2123.15|2122.48|2122.48|0
1634298600000|2021-10-15 11:50:00|2122.9|2122.9|2124|2124|2124.39|2124.39|2122.81|2122.81|0
1634298900000|2021-10-15 11:55:00|2123.94|2123.94|2123.73|2123.73|2123.97|2123.97|2123.64|2123.64|0
1634299200000|2021-10-15 12:00:00|2123.62|2123.62|2122.27|2122.27|2123.62|2123.62|2122.27|2122.27|0
1634299500000|2021-10-15 12:05:00|2122.2|2122.2|2122.54|2122.54|2122.99|2122.99|2122.11|2122.11|0
1634299800000|2021-10-15 12:10:00|2122.47|2122.47|2121|2121|2122.79|2122.79|2120.88|2120.88|0
1634300100000|2021-10-15 12:15:00|2120.94|2120.94|2121.07|2121.07|2121.62|2121.62|2120.82|2120.82|0
1634300400000|2021-10-15 12:20:00|2120.82|2120.82|2120.62|2120.62|2120.97|2120.97|2119.61|2119.61|0
1634300700000|2021-10-15 12:25:00|2120.77|2120.77|2120.45|2120.45|2121.27|2121.27|2120.23|2120.23|0
1634301000000|2021-10-15 12:30:00|2120.26|2120.26|2118.83|2118.83|2120.3|2120.3|2118.46|2118.46|0
1634301300000|2021-10-15 12:35:00|2118.95|2118.95|2121.39|2121.39|2121.39|2121.39|2118.95|2118.95|0
1634301600000|2021-10-15 12:40:00|2121.21|2121.21|2120.83|2120.83|2121.43|2121.43|2120.52|2120.52|0
1634301900000|2021-10-15 12:45:00|2120.98|2120.98|2120.67|2120.67|2121.54|2121.54|2120.64|2120.64|0
1634302200000|2021-10-15 12:50:00|2120.55|2120.55|2120.02|2120.02|2120.55|2120.55|2119.28|2119.28|0
1634302500000|2021-10-15 12:55:00|2120.14|2120.14|2120.57|2120.57|2120.78|2120.78|2119.61|2119.61|0
1634302800000|2021-10-15 13:00:00|2120.48|2120.48|2118.08|2118.08|2120.48|2120.48|2118.08|2118.08|0
1634303100000|2021-10-15 13:05:00|2118.3|2118.3|2117.76|2117.76|2118.88|2118.88|2117.76|2117.76|0
1634303400000|2021-10-15 13:10:00|2117.83|2117.83|2118.23|2118.23|2118.36|2118.36|2117.7|2117.7|0
1634303700000|2021-10-15 13:15:00|2118.27|2118.27|2118.35|2118.35|2118.82|2118.82|2117.94|2117.94|0
1634304000000|2021-10-15 13:20:00|2118.46|2118.46|2118.12|2118.12|2118.7|2118.7|2118.12|2118.12|0
1634304300000|2021-10-15 13:25:00|2118.09|2118.09|2121.48|2121.48|2121.5|2121.5|2117.75|2117.75|0
1634304600000|2021-10-15 13:30:00|2121.46|2121.46|2118.16|2118.16|2122.18|2122.18|2117.96|2117.96|0
1634304900000|2021-10-15 13:35:00|2118.29|2118.29|2117.44|2117.44|2118.8|2118.8|2116.67|2116.67|0
1634305200000|2021-10-15 13:40:00|2117.56|2117.56|2116.19|2116.19|2117.56|2117.56|2115.77|2115.77|0
1634305500000|2021-10-15 13:45:00|2116.33|2116.33|2116.32|2116.32|2117.45|2117.45|2115.49|2115.49|0
1634305800000|2021-10-15 13:50:00|2116.47|2116.47|2118.07|2118.07|2118.57|2118.57|2116.4|2116.4|0
1634306100000|2021-10-15 13:55:00|2118.29|2118.29|2118.75|2118.75|2119.74|2119.74|2118.29|2118.29|0
1634306400000|2021-10-15 14:00:00|2118.63|2118.63|2117.3|2117.3|2118.7|2118.7|2116.43|2116.43|0
1634306700000|2021-10-15 14:05:00|2117.16|2117.16|2118.94|2118.94|2119.59|2119.59|2116.84|2116.84|0
1634307000000|2021-10-15 14:10:00|2119.01|2119.01|2118.75|2118.75|2119.49|2119.49|2118.36|2118.36|0
1634307300000|2021-10-15 14:15:00|2118.64|2118.64|2119.67|2119.67|2120.06|2120.06|2118.49|2118.49|0
1634307600000|2021-10-15 14:20:00|2119.76|2119.76|2120.05|2120.05|2120.16|2120.16|2119.15|2119.15|0
1634307900000|2021-10-15 14:25:00|2119.87|2119.87|2117.74|2117.74|2119.93|2119.93|2117.74|2117.74|0
1634308200000|2021-10-15 14:30:00|2117.79|2117.79|2120.28|2120.28|2120.28|2120.28|2117.79|2117.79|0
1634308500000|2021-10-15 14:35:00|2120.34|2120.34|2119.78|2119.78|2120.34|2120.34|2119.55|2119.55|0
1634308800000|2021-10-15 14:40:00|2119.71|2119.71|2119.47|2119.47|2119.83|2119.83|2119.08|2119.08|0
1634309100000|2021-10-15 14:45:00|2119.54|2119.54|2121.42|2121.42|2121.42|2121.42|2119.47|2119.47|0
1634309400000|2021-10-15 14:50:00|2121.54|2121.54|2120.34|2120.34|2121.96|2121.96|2120.34|2120.34|0
1634309700000|2021-10-15 14:55:00|2120.46|2120.46|2121.08|2121.08|2121.18|2121.18|2120.32|2120.32|0
1634310000000|2021-10-15 15:00:00|2121.14|2121.14|2122.06|2122.06|2122.06|2122.06|2121.12|2121.12|0
1634310300000|2021-10-15 15:05:00|2121.99|2121.99|2120.81|2120.81|2122.22|2122.22|2120.79|2120.79|0
1634310600000|2021-10-15 15:10:00|2120.69|2120.69|2121.94|2121.94|2121.97|2121.97|2120.43|2120.43|0
1634310900000|2021-10-15 15:15:00|2122|2122|2121.86|2121.86|2122.7|2122.7|2121.59|2121.59|0
1634311200000|2021-10-15 15:20:00|2121.95|2121.95|2121.24|2121.24|2122.05|2122.05|2120.64|2120.64|0
1634311500000|2021-10-15 15:25:00|2121.17|2121.17|2121.25|2121.25|2122.68|2122.68|2120.27|2120.27|0
1634541300000|2021-10-18 07:15:00|2113.27|2113.27|2115.23|2115.23|2115.73|2115.73|2112.57|2112.57|0
1634541600000|2021-10-18 07:20:00|2114.5|2114.5|2109.63|2109.63|2114.68|2114.68|2109.61|2109.61|0
1634541900000|2021-10-18 07:25:00|2109.81|2109.81|2111.48|2111.48|2112.65|2112.65|2109.81|2109.81|0
1634542200000|2021-10-18 07:30:00|2111.85|2111.85|2110.35|2110.35|2111.85|2111.85|2109.45|2109.45|0
1634542500000|2021-10-18 07:35:00|2110.49|2110.49|2111.46|2111.46|2111.67|2111.67|2110.37|2110.37|0
1634542800000|2021-10-18 07:40:00|2111.24|2111.24|2111.48|2111.48|2111.66|2111.66|2110.63|2110.63|0
1634543100000|2021-10-18 07:45:00|2111.3|2111.3|2110.92|2110.92|2111.63|2111.63|2110.32|2110.32|0
1634543400000|2021-10-18 07:50:00|2111.05|2111.05|2111.06|2111.06|2112.06|2112.06|2110.35|2110.35|0
1634543700000|2021-10-18 07:55:00|2110.82|2110.82|2115.9|2115.9|2115.96|2115.96|2110.76|2110.76|0
1634544000000|2021-10-18 08:00:00|2115.79|2115.79|2118.13|2118.13|2118.13|2118.13|2115.13|2115.13|0
1634544300000|2021-10-18 08:05:00|2118.19|2118.19|2116.05|2116.05|2118.19|2118.19|2115.99|2115.99|0
1634544600000|2021-10-18 08:10:00|2115.94|2115.94|2116.08|2116.08|2116.08|2116.08|2115.25|2115.25|0
1634544900000|2021-10-18 08:15:00|2115.95|2115.95|2112.92|2112.92|2116.08|2116.08|2112.81|2112.81|0
1634545200000|2021-10-18 08:20:00|2113.04|2113.04|2111.76|2111.76|2113.04|2113.04|2111.76|2111.76|0
1634545500000|2021-10-18 08:25:00|2111.7|2111.7|2112.73|2112.73|2112.81|2112.81|2111.37|2111.37|0
1634545800000|2021-10-18 08:30:00|2112.71|2112.71|2114.73|2114.73|2115.12|2115.12|2112.71|2112.71|0
1634546100000|2021-10-18 08:35:00|2114.8|2114.8|2116.14|2116.14|2116.14|2116.14|2114.65|2114.65|0
1634546400000|2021-10-18 08:40:00|2116.26|2116.26|2116.34|2116.34|2116.99|2116.99|2115.74|2115.74|0
1634546700000|2021-10-18 08:45:00|2116.47|2116.47|2117.48|2117.48|2117.57|2117.57|2116.24|2116.24|0
1634547000000|2021-10-18 08:50:00|2117.42|2117.42|2118.08|2118.08|2118.08|2118.08|2116.37|2116.37|0
1634547300000|2021-10-18 08:55:00|2118.03|2118.03|2117.93|2117.93|2118.74|2118.74|2117.93|2117.93|0
1634547600000|2021-10-18 09:00:00|2117.99|2117.99|2118.9|2118.9|2118.94|2118.94|2117.82|2117.82|0
1634547900000|2021-10-18 09:05:00|2118.84|2118.84|2118.84|2118.84|2119.93|2119.93|2118.84|2118.84|0
1634548200000|2021-10-18 09:10:00|2118.59|2118.59|2117.09|2117.09|2118.59|2118.59|2117.09|2117.09|0
1634548500000|2021-10-18 09:15:00|2116.96|2116.96|2118.23|2118.23|2118.23|2118.23|2116.42|2116.42|0
1634548800000|2021-10-18 09:20:00|2118.17|2118.17|2120.01|2120.01|2120.01|2120.01|2117.99|2117.99|0
1634549100000|2021-10-18 09:25:00|2120.07|2120.07|2121.77|2121.77|2121.94|2121.94|2120.07|2120.07|0
1634549400000|2021-10-18 09:30:00|2121.58|2121.58|2122.32|2122.32|2122.55|2122.55|2121.22|2121.22|0
1634549700000|2021-10-18 09:35:00|2122.26|2122.26|2121|2121|2122.26|2122.26|2120.9|2120.9|0
1634550000000|2021-10-18 09:40:00|2120.94|2120.94|2119.82|2119.82|2120.94|2120.94|2119.73|2119.73|0
1634550300000|2021-10-18 09:45:00|2119.94|2119.94|2119.12|2119.12|2119.94|2119.94|2119.06|2119.06|0
1634550600000|2021-10-18 09:50:00|2119.18|2119.18|2119.49|2119.49|2119.8|2119.8|2119.18|2119.18|0
1634550900000|2021-10-18 09:55:00|2119.43|2119.43|2118.14|2118.14|2119.67|2119.67|2118.14|2118.14|0
1634551200000|2021-10-18 10:00:00|2118.17|2118.17|2118.96|2118.96|2119.32|2119.32|2118.07|2118.07|0
1634551500000|2021-10-18 10:05:00|2118.87|2118.87|2116.26|2116.26|2118.87|2118.87|2116.26|2116.26|0
1634551800000|2021-10-18 10:10:00|2116.07|2116.07|2113.96|2113.96|2116.39|2116.39|2113.96|2113.96|0
1634552100000|2021-10-18 10:15:00|2113.78|2113.78|2113.15|2113.15|2113.78|2113.78|2112.94|2112.94|0
1634552400000|2021-10-18 10:20:00|2113.09|2113.09|2113.39|2113.39|2114.05|2114.05|2112.74|2112.74|0
1634552700000|2021-10-18 10:25:00|2113.35|2113.35|2113.1|2113.1|2113.79|2113.79|2113.1|2113.1|0
1634553000000|2021-10-18 10:30:00|2112.98|2112.98|2112.54|2112.54|2113.1|2113.1|2111.95|2111.95|0
1634553300000|2021-10-18 10:35:00|2112.6|2112.6|2112.3|2112.3|2112.93|2112.93|2112.23|2112.23|0
1634553600000|2021-10-18 10:40:00|2112.24|2112.24|2112.62|2112.62|2112.96|2112.96|2112|2112|0
1634553900000|2021-10-18 10:45:00|2112.76|2112.76|2114.52|2114.52|2114.52|2114.52|2112.76|2112.76|0
1634554200000|2021-10-18 10:50:00|2114.64|2114.64|2114.36|2114.36|2114.9|2114.9|2114.34|2114.34|0
1634554500000|2021-10-18 10:55:00|2114.17|2114.17|2114.5|2114.5|2114.5|2114.5|2113.82|2113.82|0
1634554800000|2021-10-18 11:00:00|2114.55|2114.55|2115.54|2115.54|2115.76|2115.76|2114.55|2114.55|0
1634555100000|2021-10-18 11:05:00|2115.42|2115.42|2115.28|2115.28|2115.42|2115.42|2114.69|2114.69|0
1634555400000|2021-10-18 11:10:00|2115.34|2115.34|2114.74|2114.74|2115.34|2115.34|2114.44|2114.44|0
1634555700000|2021-10-18 11:15:00|2114.56|2114.56|2114.76|2114.76|2115.45|2115.45|2114.56|2114.56|0
1634556000000|2021-10-18 11:20:00|2114.69|2114.69|2114.84|2114.84|2115.14|2115.14|2114.69|2114.69|0
1634556300000|2021-10-18 11:25:00|2114.93|2114.93|2115.33|2115.33|2115.33|2115.33|2113.98|2113.98|0
1634556600000|2021-10-18 11:30:00|2115.21|2115.21|2114.6|2114.6|2115.25|2115.25|2114.14|2114.14|0
1634556900000|2021-10-18 11:35:00|2114.71|2114.71|2114.65|2114.65|2114.98|2114.98|2114.28|2114.28|0
1634557200000|2021-10-18 11:40:00|2114.71|2114.71|2114.3|2114.3|2114.71|2114.71|2114.09|2114.09|0
1634557500000|2021-10-18 11:45:00|2114.24|2114.24|2114.21|2114.21|2114.5|2114.5|2113.75|2113.75|0
1634557800000|2021-10-18 11:50:00|2114.4|2114.4|2113.97|2113.97|2114.84|2114.84|2113.92|2113.92|0
1634558100000|2021-10-18 11:55:00|2113.92|2113.92|2114.08|2114.08|2114.19|2114.19|2113.7|2113.7|0
1634558400000|2021-10-18 12:00:00|2114.04|2114.04|2112.27|2112.27|2114.12|2114.12|2111.36|2111.36|0
1634558700000|2021-10-18 12:05:00|2112.45|2112.45|2113.87|2113.87|2113.87|2113.87|2112.33|2112.33|0
1634559000000|2021-10-18 12:10:00|2113.81|2113.81|2112.71|2112.71|2113.99|2113.99|2112.71|2112.71|0
1634559300000|2021-10-18 12:15:00|2112.65|2112.65|2112.88|2112.88|2113.16|2113.16|2112.6|2112.6|0
1634559600000|2021-10-18 12:20:00|2113.06|2113.06|2113.44|2113.44|2114.03|2114.03|2113.02|2113.02|0
1634559900000|2021-10-18 12:25:00|2113.32|2113.32|2112.87|2112.87|2113.32|2113.32|2112.75|2112.75|0
1634560200000|2021-10-18 12:30:00|2112.81|2112.81|2114.66|2114.66|2114.66|2114.66|2112.81|2112.81|0
1634560500000|2021-10-18 12:35:00|2114.73|2114.73|2115.33|2115.33|2115.33|2115.33|2114.54|2114.54|0
1634560800000|2021-10-18 12:40:00|2115.26|2115.26|2113.94|2113.94|2115.32|2115.32|2113.94|2113.94|0
1634561100000|2021-10-18 12:45:00|2114.06|2114.06|2113.06|2113.06|2114.06|2114.06|2112.9|2112.9|0
1634561400000|2021-10-18 12:50:00|2112.94|2112.94|2114.16|2114.16|2114.29|2114.29|2112.64|2112.64|0
1634561700000|2021-10-18 12:55:00|2114.31|2114.31|2116.01|2116.01|2116.25|2116.25|2114.31|2114.31|0
1634562000000|2021-10-18 13:00:00|2115.94|2115.94|2116.36|2116.36|2116.94|2116.94|2115.92|2115.92|0
1634562300000|2021-10-18 13:05:00|2116.3|2116.3|2118.41|2118.41|2118.41|2118.41|2116.24|2116.24|0
1634562600000|2021-10-18 13:10:00|2118.62|2118.62|2119.24|2119.24|2119.4|2119.4|2118.61|2118.61|0
1634562900000|2021-10-18 13:15:00|2119.3|2119.3|2119.16|2119.16|2119.65|2119.65|2118.97|2118.97|0
1634563200000|2021-10-18 13:20:00|2119.29|2119.29|2118.33|2118.33|2119.61|2119.61|2118.22|2118.22|0
1634563500000|2021-10-18 13:25:00|2118.39|2118.39|2119.33|2119.33|2119.46|2119.46|2118.38|2118.38|0
1634563800000|2021-10-18 13:30:00|2119.21|2119.21|2117.07|2117.07|2119.71|2119.71|2117.07|2117.07|0
1634564100000|2021-10-18 13:35:00|2117.01|2117.01|2116.86|2116.86|2117.08|2117.08|2115.69|2115.69|0
1634564400000|2021-10-18 13:40:00|2116.97|2116.97|2119.94|2119.94|2120.56|2120.56|2116.88|2116.88|0
1634564700000|2021-10-18 13:45:00|2119.83|2119.83|2120.12|2120.12|2120.95|2120.95|2118.09|2118.09|0
1634565000000|2021-10-18 13:50:00|2120.21|2120.21|2120.03|2120.03|2121.78|2121.78|2119.96|2119.96|0
1634565300000|2021-10-18 13:55:00|2120.16|2120.16|2118.48|2118.48|2120.9|2120.9|2118.43|2118.43|0
1634565600000|2021-10-18 14:00:00|2118.37|2118.37|2115.97|2115.97|2118.37|2118.37|2115.58|2115.58|0
1634565900000|2021-10-18 14:05:00|2115.91|2115.91|2117.41|2117.41|2117.75|2117.75|2115.7|2115.7|0
1634566200000|2021-10-18 14:10:00|2117.37|2117.37|2118.1|2118.1|2118.22|2118.22|2116.88|2116.88|0
1634566500000|2021-10-18 14:15:00|2118.41|2118.41|2119.2|2119.2|2119.37|2119.37|2118.19|2118.19|0
1634566800000|2021-10-18 14:20:00|2119.08|2119.08|2119.64|2119.64|2120.43|2120.43|2118.98|2118.98|0
1634567100000|2021-10-18 14:25:00|2119.91|2119.91|2119.3|2119.3|2120.13|2120.13|2119.3|2119.3|0
1634567400000|2021-10-18 14:30:00|2119.24|2119.24|2118.65|2118.65|2119.36|2119.36|2118.4|2118.4|0
1634567700000|2021-10-18 14:35:00|2118.71|2118.71|2118.54|2118.54|2119.04|2119.04|2118.36|2118.36|0
1634568000000|2021-10-18 14:40:00|2118.46|2118.46|2119.1|2119.1|2119.27|2119.27|2118.11|2118.11|0
1634568300000|2021-10-18 14:45:00|2119.03|2119.03|2118|2118|2119.51|2119.51|2118|2118|0
1634568600000|2021-10-18 14:50:00|2118.13|2118.13|2120.47|2120.47|2120.47|2120.47|2118.13|2118.13|0
1634568900000|2021-10-18 14:55:00|2120.54|2120.54|2120.24|2120.24|2120.74|2120.74|2119.61|2119.61|0
1634569200000|2021-10-18 15:00:00|2120.12|2120.12|2120.65|2120.65|2120.66|2120.66|2120.1|2120.1|0
1634569500000|2021-10-18 15:05:00|2120.74|2120.74|2121.42|2121.42|2121.6|2121.6|2120.49|2120.49|0
1634569800000|2021-10-18 15:10:00|2121.3|2121.3|2120.21|2120.21|2121.41|2121.41|2120.08|2120.08|0
1634570100000|2021-10-18 15:15:00|2120.13|2120.13|2119.68|2119.68|2120.7|2120.7|2119.62|2119.62|0
1634570400000|2021-10-18 15:20:00|2119.75|2119.75|2120.35|2120.35|2120.55|2120.55|2119.47|2119.47|0
1634570700000|2021-10-18 15:25:00|2120.24|2120.24|2119.65|2119.65|2120.41|2120.41|2119.51|2119.51|0
1634627700000|2021-10-19 07:15:00|2134.61|2134.61|2131.67|2131.67|2134.73|2134.73|2131.48|2131.48|0
1634628000000|2021-10-19 07:20:00|2131.55|2131.55|2130.26|2130.26|2132.18|2132.18|2130.26|2130.26|0
1634628300000|2021-10-19 07:25:00|2130.32|2130.32|2129.54|2129.54|2130.68|2130.68|2129.51|2129.51|0
1634628600000|2021-10-19 07:30:00|2129.44|2129.44|2128.04|2128.04|2129.45|2129.45|2127.46|2127.46|0
1634628900000|2021-10-19 07:35:00|2127.89|2127.89|2126.25|2126.25|2127.89|2127.89|2125.36|2125.36|0
1634629200000|2021-10-19 07:40:00|2126.31|2126.31|2126.83|2126.83|2126.95|2126.95|2126.06|2126.06|0
1634629500000|2021-10-19 07:45:00|2126.91|2126.91|2126.75|2126.75|2127.94|2127.94|2126.39|2126.39|0
1634629800000|2021-10-19 07:50:00|2126.84|2126.84|2127.58|2127.58|2127.58|2127.58|2125.98|2125.98|0
1634630100000|2021-10-19 07:55:00|2127.52|2127.52|2126.7|2126.7|2128.7|2128.7|2126.7|2126.7|0
1634630400000|2021-10-19 08:00:00|2126.61|2126.61|2126.72|2126.72|2128.46|2128.46|2125.25|2125.25|0
1634630700000|2021-10-19 08:05:00|2126.47|2126.47|2128.25|2128.25|2128.25|2128.25|2125.96|2125.96|0
1634631000000|2021-10-19 08:10:00|2128.32|2128.32|2128.61|2128.61|2128.85|2128.85|2127.78|2127.78|0
1634631300000|2021-10-19 08:15:00|2128.54|2128.54|2129.79|2129.79|2130.39|2130.39|2128.54|2128.54|0
1634631600000|2021-10-19 08:20:00|2129.88|2129.88|2130.17|2130.17|2130.69|2130.69|2129.83|2129.83|0
1634631900000|2021-10-19 08:25:00|2130.21|2130.21|2129.15|2129.15|2130.64|2130.64|2129.15|2129.15|0
1634632200000|2021-10-19 08:30:00|2129.28|2129.28|2125.49|2125.49|2129.28|2129.28|2125.37|2125.37|0
1634632500000|2021-10-19 08:35:00|2125.38|2125.38|2122.63|2122.63|2125.5|2125.5|2122.1|2122.1|0
1634632800000|2021-10-19 08:40:00|2122.56|2122.56|2125.24|2125.24|2125.46|2125.46|2122.56|2122.56|0
1634633100000|2021-10-19 08:45:00|2125.12|2125.12|2124.52|2124.52|2125.57|2125.57|2124.13|2124.13|0
1634633400000|2021-10-19 08:50:00|2124.64|2124.64|2120.66|2120.66|2124.64|2124.64|2119.86|2119.86|0
1634633700000|2021-10-19 08:55:00|2120.72|2120.72|2121.51|2121.51|2121.51|2121.51|2120.57|2120.57|0
1634634000000|2021-10-19 09:00:00|2121.62|2121.62|2122.95|2122.95|2122.95|2122.95|2121.58|2121.58|0
1634634300000|2021-10-19 09:05:00|2123.13|2123.13|2122.82|2122.82|2123.31|2123.31|2121.97|2121.97|0
1634634600000|2021-10-19 09:10:00|2122.95|2122.95|2123.5|2123.5|2123.68|2123.68|2122.55|2122.55|0
1634634900000|2021-10-19 09:15:00|2123.58|2123.58|2125.97|2125.97|2126.02|2126.02|2123.58|2123.58|0
1634635200000|2021-10-19 09:20:00|2125.8|2125.8|2125.61|2125.61|2126.18|2126.18|2125.29|2125.29|0
1634635500000|2021-10-19 09:25:00|2125.68|2125.68|2126.12|2126.12|2126.23|2126.23|2124.94|2124.94|0
1634635800000|2021-10-19 09:30:00|2126.09|2126.09|2127.2|2127.2|2127.49|2127.49|2126.09|2126.09|0
1634636100000|2021-10-19 09:35:00|2127.1|2127.1|2128.39|2128.39|2128.39|2128.39|2126.78|2126.78|0
1634636400000|2021-10-19 09:40:00|2128.26|2128.26|2130.13|2130.13|2130.13|2130.13|2128.26|2128.26|0
1634636700000|2021-10-19 09:45:00|2130.07|2130.07|2129.78|2129.78|2130.43|2130.43|2129.34|2129.34|0
1634637000000|2021-10-19 09:50:00|2129.67|2129.67|2126.86|2126.86|2129.67|2129.67|2126.73|2126.73|0
1634637300000|2021-10-19 09:55:00|2126.92|2126.92|2127.16|2127.16|2127.29|2127.29|2126.36|2126.36|0
1634637600000|2021-10-19 10:00:00|2127.41|2127.41|2126.4|2126.4|2127.73|2127.73|2126.4|2126.4|0
1634637900000|2021-10-19 10:05:00|2126.28|2126.28|2126.58|2126.58|2126.58|2126.58|2125.9|2125.9|0
1634638200000|2021-10-19 10:10:00|2126.65|2126.65|2126.78|2126.78|2127.75|2127.75|2126.65|2126.65|0
1634638500000|2021-10-19 10:15:00|2126.69|2126.69|2125.35|2125.35|2126.69|2126.69|2125.29|2125.29|0
1634638800000|2021-10-19 10:20:00|2125.26|2125.26|2124.99|2124.99|2125.52|2125.52|2124.99|2124.99|0
1634639100000|2021-10-19 10:25:00|2124.74|2124.74|2125.25|2125.25|2126.13|2126.13|2124.06|2124.06|0
1634639400000|2021-10-19 10:30:00|2125.1|2125.1|2124.2|2124.2|2125.1|2125.1|2124.2|2124.2|0
1634639700000|2021-10-19 10:35:00|2124.08|2124.08|2124.5|2124.5|2124.62|2124.62|2123.48|2123.48|0
1634640000000|2021-10-19 10:40:00|2124.56|2124.56|2124.15|2124.15|2124.56|2124.56|2124.06|2124.06|0
1634640300000|2021-10-19 10:45:00|2124.11|2124.11|2125.12|2125.12|2125.42|2125.42|2124.03|2124.03|0
1634640600000|2021-10-19 10:50:00|2125.01|2125.01|2125.92|2125.92|2125.99|2125.99|2125.01|2125.01|0
1634640900000|2021-10-19 10:55:00|2125.8|2125.8|2126.72|2126.72|2127.28|2127.28|2125.8|2125.8|0
1634641200000|2021-10-19 11:00:00|2126.61|2126.61|2126.96|2126.96|2126.99|2126.99|2126.21|2126.21|0
1634641500000|2021-10-19 11:05:00|2127.03|2127.03|2126.38|2126.38|2127.03|2127.03|2125.61|2125.61|0
1634641800000|2021-10-19 11:10:00|2126.29|2126.29|2127.47|2127.47|2128.59|2128.59|2126.29|2126.29|0
1634642100000|2021-10-19 11:15:00|2127.53|2127.53|2126.87|2126.87|2127.68|2127.68|2126.72|2126.72|0
1634642400000|2021-10-19 11:20:00|2126.95|2126.95|2126.33|2126.33|2126.95|2126.95|2126.33|2126.33|0
1634642700000|2021-10-19 11:25:00|2126.39|2126.39|2126.45|2126.45|2126.45|2126.45|2125.56|2125.56|0
1634643000000|2021-10-19 11:30:00|2126.39|2126.39|2126.45|2126.45|2126.45|2126.45|2125.49|2125.49|0
1634643300000|2021-10-19 11:35:00|2126.48|2126.48|2127.72|2127.72|2127.88|2127.88|2126.48|2126.48|0
1634643600000|2021-10-19 11:40:00|2127.63|2127.63|2127.59|2127.59|2127.96|2127.96|2127|2127|0
1634643900000|2021-10-19 11:45:00|2127.18|2127.18|2125.43|2125.43|2127.18|2127.18|2125.32|2125.32|0
1634644200000|2021-10-19 11:50:00|2125.37|2125.37|2124.56|2124.56|2125.5|2125.5|2124.56|2124.56|0
1634644500000|2021-10-19 11:55:00|2124.63|2124.63|2125.67|2125.67|2125.7|2125.7|2124.42|2124.42|0
1634644800000|2021-10-19 12:00:00|2125.6|2125.6|2126.26|2126.26|2126.47|2126.47|2125.55|2125.55|0
1634645100000|2021-10-19 12:05:00|2126.33|2126.33|2126.08|2126.08|2126.33|2126.33|2125.55|2125.55|0
1634645400000|2021-10-19 12:10:00|2126.21|2126.21|2127.13|2127.13|2127.19|2127.19|2126.2|2126.2|0
1634645700000|2021-10-19 12:15:00|2127.15|2127.15|2126.71|2126.71|2127.36|2127.36|2126.58|2126.58|0
1634646000000|2021-10-19 12:20:00|2126.59|2126.59|2125.46|2125.46|2126.59|2126.59|2125.34|2125.34|0
1634646300000|2021-10-19 12:25:00|2125.32|2125.32|2126.04|2126.04|2126.13|2126.13|2125.17|2125.17|0
1634646600000|2021-10-19 12:30:00|2125.77|2125.77|2126.51|2126.51|2127.54|2127.54|2125.77|2125.77|0
1634646900000|2021-10-19 12:35:00|2126.57|2126.57|2127.5|2127.5|2127.63|2127.63|2126.45|2126.45|0
1634647200000|2021-10-19 12:40:00|2127.65|2127.65|2127.12|2127.12|2127.65|2127.65|2126.01|2126.01|0
1634647500000|2021-10-19 12:45:00|2127.01|2127.01|2125.6|2125.6|2127.01|2127.01|2125.45|2125.45|0
1634647800000|2021-10-19 12:50:00|2125.66|2125.66|2125.84|2125.84|2126.22|2126.22|2125.54|2125.54|0
1634648100000|2021-10-19 12:55:00|2125.91|2125.91|2126.35|2126.35|2127.13|2127.13|2125.91|2125.91|0
1634648400000|2021-10-19 13:00:00|2126.47|2126.47|2125.32|2125.32|2126.47|2126.47|2125.01|2125.01|0
1634648700000|2021-10-19 13:05:00|2125.39|2125.39|2126.42|2126.42|2126.42|2126.42|2124.88|2124.88|0
1634649000000|2021-10-19 13:10:00|2126.3|2126.3|2125.17|2125.17|2126.35|2126.35|2125.17|2125.17|0
1634649300000|2021-10-19 13:15:00|2125.3|2125.3|2127.08|2127.08|2127.6|2127.6|2125.16|2125.16|0
1634649600000|2021-10-19 13:20:00|2126.96|2126.96|2127.31|2127.31|2127.44|2127.44|2126.71|2126.71|0
1634649900000|2021-10-19 13:25:00|2127.22|2127.22|2129.74|2129.74|2129.8|2129.8|2127.22|2127.22|0
1634650200000|2021-10-19 13:30:00|2129.62|2129.62|2127.02|2127.02|2129.69|2129.69|2126.44|2126.44|0
1634650500000|2021-10-19 13:35:00|2126.94|2126.94|2128.18|2128.18|2128.18|2128.18|2126.23|2126.23|0
1634650800000|2021-10-19 13:40:00|2128.12|2128.12|2130.24|2130.24|2130.64|2130.64|2128.12|2128.12|0
1634651100000|2021-10-19 13:45:00|2130.17|2130.17|2130.74|2130.74|2131.69|2131.69|2130.15|2130.15|0
1634651400000|2021-10-19 13:50:00|2130.85|2130.85|2131.87|2131.87|2132.51|2132.51|2130.85|2130.85|0
1634651700000|2021-10-19 13:55:00|2131.81|2131.81|2131.1|2131.1|2132.24|2132.24|2130.47|2130.47|0
1634652000000|2021-10-19 14:00:00|2131.22|2131.22|2131.86|2131.86|2132.47|2132.47|2130.89|2130.89|0
1634652300000|2021-10-19 14:05:00|2131.98|2131.98|2132.84|2132.84|2132.84|2132.84|2131.36|2131.36|0
1634652600000|2021-10-19 14:10:00|2132.97|2132.97|2135.53|2135.53|2135.53|2135.53|2132.49|2132.49|0
1634652900000|2021-10-19 14:15:00|2135.64|2135.64|2134.94|2134.94|2135.76|2135.76|2134.41|2134.41|0
1634653200000|2021-10-19 14:20:00|2134.82|2134.82|2135.41|2135.41|2135.64|2135.64|2134.64|2134.64|0
1634653500000|2021-10-19 14:25:00|2135.37|2135.37|2136.93|2136.93|2136.93|2136.93|2135.37|2135.37|0
1634653800000|2021-10-19 14:30:00|2137|2137|2136.41|2136.41|2137.47|2137.47|2136.41|2136.41|0
1634654100000|2021-10-19 14:35:00|2136.52|2136.52|2135.26|2135.26|2136.52|2136.52|2134.96|2134.96|0
1634654400000|2021-10-19 14:40:00|2135.32|2135.32|2135.66|2135.66|2136.1|2136.1|2134.68|2134.68|0
1634654700000|2021-10-19 14:45:00|2135.58|2135.58|2135.43|2135.43|2135.83|2135.83|2134.97|2134.97|0
1634655000000|2021-10-19 14:50:00|2135.36|2135.36|2136.42|2136.42|2136.48|2136.48|2135.15|2135.15|0
1634655300000|2021-10-19 14:55:00|2136.35|2136.35|2137.15|2137.15|2137.2|2137.2|2136.35|2136.35|0
1634655600000|2021-10-19 15:00:00|2137.04|2137.04|2137.58|2137.58|2137.68|2137.68|2136.49|2136.49|0
1634655900000|2021-10-19 15:05:00|2137.64|2137.64|2138.35|2138.35|2138.89|2138.89|2137.64|2137.64|0
1634656200000|2021-10-19 15:10:00|2138.4|2138.4|2137.72|2137.72|2138.69|2138.69|2137.72|2137.72|0
1634656500000|2021-10-19 15:15:00|2137.76|2137.76|2136.74|2136.74|2137.92|2137.92|2136.62|2136.62|0
1634656800000|2021-10-19 15:20:00|2136.87|2136.87|2136.79|2136.79|2137.04|2137.04|2136.45|2136.45|0
1634657100000|2021-10-19 15:25:00|2136.74|2136.74|2137.05|2137.05|2137.81|2137.81|2136.63|2136.63|0
1634714100000|2021-10-20 07:15:00|2130.28|2130.28|2133.13|2133.13|2133.39|2133.39|2128.38|2128.38|0
1634714400000|2021-10-20 07:20:00|2133.09|2133.09|2134.41|2134.41|2134.46|2134.46|2132.11|2132.11|0
1634714700000|2021-10-20 07:25:00|2134.48|2134.48|2135.77|2135.77|2137.63|2137.63|2134.48|2134.48|0
1634715000000|2021-10-20 07:30:00|2135.79|2135.79|2132.43|2132.43|2135.79|2135.79|2132.43|2132.43|0
1634715300000|2021-10-20 07:35:00|2132.31|2132.31|2130.78|2130.78|2133.13|2133.13|2130.78|2130.78|0
1634715600000|2021-10-20 07:40:00|2131.01|2131.01|2132.32|2132.32|2132.51|2132.51|2131.01|2131.01|0
1634715900000|2021-10-20 07:45:00|2131.65|2131.65|2131.68|2131.68|2132.86|2132.86|2131.48|2131.48|0
1634716200000|2021-10-20 07:50:00|2131.35|2131.35|2130.76|2130.76|2132.44|2132.44|2130.31|2130.31|0
1634716500000|2021-10-20 07:55:00|2130.62|2130.62|2129.46|2129.46|2130.63|2130.63|2129.25|2129.25|0
1634716800000|2021-10-20 08:00:00|2129.39|2129.39|2130.07|2130.07|2131.38|2131.38|2129.22|2129.22|0
1634717100000|2021-10-20 08:05:00|2129.82|2129.82|2131.84|2131.84|2132.11|2132.11|2129.16|2129.16|0
1634717400000|2021-10-20 08:10:00|2132.03|2132.03|2132.48|2132.48|2132.48|2132.48|2131.21|2131.21|0
1634717700000|2021-10-20 08:15:00|2132.37|2132.37|2134.82|2134.82|2134.82|2134.82|2131.89|2131.89|0
1634718000000|2021-10-20 08:20:00|2135.11|2135.11|2135.02|2135.02|2136.33|2136.33|2134.73|2134.73|0
1634718300000|2021-10-20 08:25:00|2134.83|2134.83|2134.98|2134.98|2135.44|2135.44|2134.16|2134.16|0
1634718600000|2021-10-20 08:30:00|2134.83|2134.83|2135.32|2135.32|2135.75|2135.75|2134.83|2134.83|0
1634718900000|2021-10-20 08:35:00|2135.38|2135.38|2135.66|2135.66|2136.94|2136.94|2135.16|2135.16|0
1634719200000|2021-10-20 08:40:00|2135.78|2135.78|2132.37|2132.37|2135.78|2135.78|2132.31|2132.31|0
1634719500000|2021-10-20 08:45:00|2132.39|2132.39|2131.41|2131.41|2132.64|2132.64|2131.34|2131.34|0
1634719800000|2021-10-20 08:50:00|2131.48|2131.48|2133.68|2133.68|2133.68|2133.68|2131.17|2131.17|0
1634720100000|2021-10-20 08:55:00|2133.74|2133.74|2133.62|2133.62|2134.19|2134.19|2133.18|2133.18|0
1634720400000|2021-10-20 09:00:00|2133.71|2133.71|2133.92|2133.92|2133.92|2133.92|2133.25|2133.25|0
1634720700000|2021-10-20 09:05:00|2134.28|2134.28|2133.57|2133.57|2134.81|2134.81|2133.49|2133.49|0
1634721000000|2021-10-20 09:10:00|2133.64|2133.64|2133.2|2133.2|2133.86|2133.86|2133.2|2133.2|0
1634721300000|2021-10-20 09:15:00|2133.22|2133.22|2133.41|2133.41|2133.68|2133.68|2132.88|2132.88|0
1634721600000|2021-10-20 09:20:00|2133.32|2133.32|2132.21|2132.21|2133.37|2133.37|2132.17|2132.17|0
1634721900000|2021-10-20 09:25:00|2132.24|2132.24|2131.68|2131.68|2133|2133|2131.47|2131.47|0
1634722200000|2021-10-20 09:30:00|2131.79|2131.79|2131.99|2131.99|2132.34|2132.34|2131.73|2131.73|0
1634722500000|2021-10-20 09:35:00|2131.97|2131.97|2133.16|2133.16|2133.16|2133.16|2131.9|2131.9|0
1634722800000|2021-10-20 09:40:00|2133.22|2133.22|2132.92|2132.92|2133.31|2133.31|2132.86|2132.86|0
1634723100000|2021-10-20 09:45:00|2132.85|2132.85|2135.27|2135.27|2135.27|2135.27|2132.78|2132.78|0
1634723400000|2021-10-20 09:50:00|2135.38|2135.38|2135.94|2135.94|2136.18|2136.18|2135.13|2135.13|0
1634723700000|2021-10-20 09:55:00|2136.08|2136.08|2135.77|2135.77|2136.11|2136.11|2135.51|2135.51|0
1634724000000|2021-10-20 10:00:00|2135.91|2135.91|2136.06|2136.06|2136.41|2136.41|2135.67|2135.67|0
1634724300000|2021-10-20 10:05:00|2135.93|2135.93|2136.35|2136.35|2136.45|2136.45|2135.87|2135.87|0
1634724600000|2021-10-20 10:10:00|2136.48|2136.48|2136.49|2136.49|2137|2137|2136.23|2136.23|0
1634724900000|2021-10-20 10:15:00|2136.43|2136.43|2137.39|2137.39|2137.58|2137.58|2136.11|2136.11|0
1634725200000|2021-10-20 10:20:00|2137.61|2137.61|2137.59|2137.59|2138.22|2138.22|2136.93|2136.93|0
1634725500000|2021-10-20 10:25:00|2137.48|2137.48|2137.02|2137.02|2137.5|2137.5|2137|2137|0
1634725800000|2021-10-20 10:30:00|2137.08|2137.08|2134.78|2134.78|2137.08|2137.08|2134.78|2134.78|0
1634726100000|2021-10-20 10:35:00|2134.56|2134.56|2133.9|2133.9|2135.17|2135.17|2133.9|2133.9|0
1634726400000|2021-10-20 10:40:00|2134.04|2134.04|2135.24|2135.24|2135.24|2135.24|2134.04|2134.04|0
1634726700000|2021-10-20 10:45:00|2135.29|2135.29|2135.4|2135.4|2135.93|2135.93|2135.24|2135.24|0
1634727000000|2021-10-20 10:50:00|2135.26|2135.26|2133.98|2133.98|2135.29|2135.29|2133.84|2133.84|0
1634727300000|2021-10-20 10:55:00|2134.09|2134.09|2135.35|2135.35|2135.37|2135.37|2133.81|2133.81|0
1634727600000|2021-10-20 11:00:00|2135.28|2135.28|2134.51|2134.51|2135.64|2135.64|2134.51|2134.51|0
1634727900000|2021-10-20 11:05:00|2134.45|2134.45|2134.58|2134.58|2134.72|2134.72|2134.09|2134.09|0
1634728200000|2021-10-20 11:10:00|2134.45|2134.45|2135.48|2135.48|2135.98|2135.98|2134.44|2134.44|0
1634728500000|2021-10-20 11:15:00|2135.54|2135.54|2136.41|2136.41|2136.52|2136.52|2135.34|2135.34|0
1634728800000|2021-10-20 11:20:00|2136.2|2136.2|2135.61|2135.61|2136.38|2136.38|2135.42|2135.42|0
1634729100000|2021-10-20 11:25:00|2135.42|2135.42|2135.47|2135.47|2135.58|2135.58|2134.66|2134.66|0
1634729400000|2021-10-20 11:30:00|2135.45|2135.45|2135.83|2135.83|2135.84|2135.84|2135.32|2135.32|0
1634729700000|2021-10-20 11:35:00|2135.76|2135.76|2136.95|2136.95|2137.09|2137.09|2135.56|2135.56|0
1634730000000|2021-10-20 11:40:00|2137.23|2137.23|2138.5|2138.5|2138.52|2138.52|2136.98|2136.98|0
1634730300000|2021-10-20 11:45:00|2138.47|2138.47|2138.86|2138.86|2139.09|2139.09|2138.47|2138.47|0
1634730600000|2021-10-20 11:50:00|2138.84|2138.84|2138.71|2138.71|2139.25|2139.25|2138.59|2138.59|0
1634730900000|2021-10-20 11:55:00|2138.59|2138.59|2137.42|2137.42|2138.59|2138.59|2137.3|2137.3|0
1634731200000|2021-10-20 12:00:00|2137.55|2137.55|2136.15|2136.15|2137.76|2137.76|2136.15|2136.15|0
1634731500000|2021-10-20 12:05:00|2135.91|2135.91|2136.79|2136.79|2137.33|2137.33|2135.91|2135.91|0
1634731800000|2021-10-20 12:10:00|2136.81|2136.81|2136.69|2136.69|2137.32|2137.32|2136.62|2136.62|0
1634732100000|2021-10-20 12:15:00|2136.63|2136.63|2137.09|2137.09|2137.16|2137.16|2136.23|2136.23|0
1634732400000|2021-10-20 12:20:00|2137.13|2137.13|2137.22|2137.22|2137.82|2137.82|2136.93|2136.93|0
1634732700000|2021-10-20 12:25:00|2137.09|2137.09|2135.94|2135.94|2137.26|2137.26|2135.47|2135.47|0
1634733000000|2021-10-20 12:30:00|2135.92|2135.92|2136.22|2136.22|2136.54|2136.54|2135.74|2135.74|0
1634733300000|2021-10-20 12:35:00|2136.16|2136.16|2133.88|2133.88|2136.16|2136.16|2133.88|2133.88|0
1634733600000|2021-10-20 12:40:00|2133.62|2133.62|2134.79|2134.79|2135.09|2135.09|2133.62|2133.62|0
1634733900000|2021-10-20 12:45:00|2134.85|2134.85|2135.98|2135.98|2137.09|2137.09|2134.79|2134.79|0
1634734200000|2021-10-20 12:50:00|2135.92|2135.92|2137.33|2137.33|2137.39|2137.39|2135.8|2135.8|0
1634734500000|2021-10-20 12:55:00|2137.45|2137.45|2137.06|2137.06|2137.66|2137.66|2136.82|2136.82|0
1634734800000|2021-10-20 13:00:00|2137.02|2137.02|2136.94|2136.94|2138.4|2138.4|2136.94|2136.94|0
1634735100000|2021-10-20 13:05:00|2136.96|2136.96|2137.75|2137.75|2137.78|2137.78|2136.42|2136.42|0
1634735400000|2021-10-20 13:10:00|2137.69|2137.69|2137.97|2137.97|2138.17|2138.17|2137.54|2137.54|0
1634735700000|2021-10-20 13:15:00|2138.18|2138.18|2138.61|2138.61|2139.24|2139.24|2138.05|2138.05|0
1634736000000|2021-10-20 13:20:00|2138.73|2138.73|2137.32|2137.32|2138.88|2138.88|2136.84|2136.84|0
1634736300000|2021-10-20 13:25:00|2137.38|2137.38|2137.41|2137.41|2138.07|2138.07|2137.03|2137.03|0
1634736600000|2021-10-20 13:30:00|2137.53|2137.53|2132.98|2132.98|2138.15|2138.15|2132.17|2132.17|0
1634736900000|2021-10-20 13:35:00|2133.49|2133.49|2133.86|2133.86|2134.95|2134.95|2133.49|2133.49|0
1634737200000|2021-10-20 13:40:00|2133.93|2133.93|2130.73|2130.73|2134.63|2134.63|2130.24|2130.24|0
1634737500000|2021-10-20 13:45:00|2130.65|2130.65|2131.57|2131.57|2132.15|2132.15|2129.81|2129.81|0
1634737800000|2021-10-20 13:50:00|2131.5|2131.5|2127.4|2127.4|2131.52|2131.52|2127.29|2127.29|0
1634738100000|2021-10-20 13:55:00|2127.34|2127.34|2127.23|2127.23|2128|2128|2126|2126|0
1634738400000|2021-10-20 14:00:00|2127.37|2127.37|2127.84|2127.84|2127.86|2127.86|2126.49|2126.49|0
1634738700000|2021-10-20 14:05:00|2127.72|2127.72|2125.55|2125.55|2128.11|2128.11|2124.69|2124.69|0
1634739000000|2021-10-20 14:10:00|2125.43|2125.43|2127.33|2127.33|2127.57|2127.57|2125.09|2125.09|0
1634739300000|2021-10-20 14:15:00|2127.31|2127.31|2129.39|2129.39|2129.39|2129.39|2127.31|2127.31|0
1634739600000|2021-10-20 14:20:00|2129.51|2129.51|2129.02|2129.02|2129.9|2129.9|2128.79|2128.79|0
1634739900000|2021-10-20 14:25:00|2129.1|2129.1|2127.91|2127.91|2129.1|2129.1|2126.85|2126.85|0
1634740200000|2021-10-20 14:30:00|2127.84|2127.84|2127.61|2127.61|2128.18|2128.18|2126.85|2126.85|0
1634740500000|2021-10-20 14:35:00|2127.67|2127.67|2124.82|2124.82|2127.79|2127.79|2124.2|2124.2|0
1634740800000|2021-10-20 14:40:00|2124.79|2124.79|2125.18|2125.18|2125.31|2125.31|2124.22|2124.22|0
1634741100000|2021-10-20 14:45:00|2125.07|2125.07|2125.75|2125.75|2126.42|2126.42|2125.01|2125.01|0
1634741400000|2021-10-20 14:50:00|2125.64|2125.64|2125.71|2125.71|2125.77|2125.77|2125.19|2125.19|0
1634741700000|2021-10-20 14:55:00|2125.78|2125.78|2124.06|2124.06|2126.08|2126.08|2123.94|2123.94|0
1634742000000|2021-10-20 15:00:00|2124.08|2124.08|2125.19|2125.19|2125.19|2125.19|2124.08|2124.08|0
1634742300000|2021-10-20 15:05:00|2125.07|2125.07|2128.87|2128.87|2128.87|2128.87|2124.85|2124.85|0
1634742600000|2021-10-20 15:10:00|2129.01|2129.01|2128.44|2128.44|2129.56|2129.56|2128.24|2128.24|0
1634742900000|2021-10-20 15:15:00|2128.53|2128.53|2129.2|2129.2|2129.55|2129.55|2128.4|2128.4|0
1634743200000|2021-10-20 15:20:00|2129.32|2129.32|2130.76|2130.76|2130.83|2130.83|2129.22|2129.22|0
1634743500000|2021-10-20 15:25:00|2130.78|2130.78|2129.29|2129.29|2130.82|2130.82|2128.7|2128.7|0
1634800500000|2021-10-21 07:15:00|2127.01|2127.01|2127.33|2127.33|2128.53|2128.53|2126.38|2126.38|0
1634800800000|2021-10-21 07:20:00|2127.45|2127.45|2133.26|2133.26|2133.76|2133.76|2127.35|2127.35|0
1634801100000|2021-10-21 07:25:00|2133.38|2133.38|2136.5|2136.5|2136.5|2136.5|2133.38|2133.38|0
1634801400000|2021-10-21 07:30:00|2136.59|2136.59|2140.46|2140.46|2140.52|2140.52|2136.56|2136.56|0
1634801700000|2021-10-21 07:35:00|2140.48|2140.48|2137.15|2137.15|2140.48|2140.48|2136.86|2136.86|0
1634802000000|2021-10-21 07:40:00|2137.06|2137.06|2136.56|2136.56|2137.57|2137.57|2136.01|2136.01|0
1634802300000|2021-10-21 07:45:00|2136.62|2136.62|2137.05|2137.05|2137.07|2137.07|2135.81|2135.81|0
1634802600000|2021-10-21 07:50:00|2137.16|2137.16|2136.15|2136.15|2137.16|2137.16|2135.01|2135.01|0
1634802900000|2021-10-21 07:55:00|2136.28|2136.28|2134.9|2134.9|2136.58|2136.58|2134.51|2134.51|0
1634803200000|2021-10-21 08:00:00|2135.12|2135.12|2133.92|2133.92|2135.12|2135.12|2133.65|2133.65|0
1634803500000|2021-10-21 08:05:00|2133.85|2133.85|2132.72|2132.72|2134.74|2134.74|2132.66|2132.66|0
1634803800000|2021-10-21 08:10:00|2132.66|2132.66|2132.93|2132.93|2133.61|2133.61|2131.93|2131.93|0
1634804100000|2021-10-21 08:15:00|2132.91|2132.91|2136.01|2136.01|2136.03|2136.03|2132.91|2132.91|0
1634804400000|2021-10-21 08:20:00|2135.89|2135.89|2133.74|2133.74|2135.89|2135.89|2133.72|2133.72|0
1634804700000|2021-10-21 08:25:00|2133.41|2133.41|2135.83|2135.83|2135.83|2135.83|2133.41|2133.41|0
1634805000000|2021-10-21 08:30:00|2135.95|2135.95|2138.63|2138.63|2138.81|2138.81|2135.95|2135.95|0
1634805300000|2021-10-21 08:35:00|2138.51|2138.51|2138.06|2138.06|2138.88|2138.88|2137.72|2137.72|0
1634805600000|2021-10-21 08:40:00|2138.17|2138.17|2138.75|2138.75|2138.75|2138.75|2138.05|2138.05|0
1634805900000|2021-10-21 08:45:00|2138.88|2138.88|2139.21|2139.21|2139.4|2139.4|2137.49|2137.49|0
1634806200000|2021-10-21 08:50:00|2139.19|2139.19|2139.08|2139.08|2139.43|2139.43|2138.97|2138.97|0
1634806500000|2021-10-21 08:55:00|2138.95|2138.95|2138.01|2138.01|2138.95|2138.95|2137.87|2137.87|0
1634806800000|2021-10-21 09:00:00|2138.12|2138.12|2140.12|2140.12|2140.3|2140.3|2138.03|2138.03|0
1634807100000|2021-10-21 09:05:00|2140.19|2140.19|2140.37|2140.37|2140.83|2140.83|2140.19|2140.19|0
1634807400000|2021-10-21 09:10:00|2140.49|2140.49|2141.17|2141.17|2142.17|2142.17|2140.49|2140.49|0
1634807700000|2021-10-21 09:15:00|2141.23|2141.23|2141|2141|2141.47|2141.47|2140.58|2140.58|0
1634808000000|2021-10-21 09:20:00|2141.06|2141.06|2142.03|2142.03|2142.03|2142.03|2141.06|2141.06|0
1634808300000|2021-10-21 09:25:00|2142.25|2142.25|2143.85|2143.85|2143.85|2143.85|2142.07|2142.07|0
1634808600000|2021-10-21 09:30:00|2143.96|2143.96|2145.01|2145.01|2145.4|2145.4|2143.85|2143.85|0
1634808900000|2021-10-21 09:35:00|2145.08|2145.08|2143.7|2143.7|2145.18|2145.18|2143.53|2143.53|0
1634809200000|2021-10-21 09:40:00|2143.59|2143.59|2145.04|2145.04|2145.04|2145.04|2143.48|2143.48|0
1634809500000|2021-10-21 09:45:00|2145.11|2145.11|2144.96|2144.96|2146.2|2146.2|2144.96|2144.96|0
1634809800000|2021-10-21 09:50:00|2145.02|2145.02|2145.08|2145.08|2145.33|2145.33|2144.56|2144.56|0
1634810100000|2021-10-21 09:55:00|2144.74|2144.74|2143.97|2143.97|2144.74|2144.74|2142.71|2142.71|0
1634810400000|2021-10-21 10:00:00|2144.09|2144.09|2140.88|2140.88|2144.15|2144.15|2140.81|2140.81|0
1634810700000|2021-10-21 10:05:00|2140.9|2140.9|2139.93|2139.93|2141.04|2141.04|2139.81|2139.81|0
1634811000000|2021-10-21 10:10:00|2139.87|2139.87|2138.05|2138.05|2140.34|2140.34|2138.01|2138.01|0
1634811300000|2021-10-21 10:15:00|2137.99|2137.99|2138|2138|2138.2|2138.2|2137.34|2137.34|0
1634811600000|2021-10-21 10:20:00|2138.06|2138.06|2138.18|2138.18|2138.5|2138.5|2137.91|2137.91|0
1634811900000|2021-10-21 10:25:00|2138.12|2138.12|2137.28|2137.28|2138.14|2138.14|2137.28|2137.28|0
1634812200000|2021-10-21 10:30:00|2137.22|2137.22|2137.96|2137.96|2138.24|2138.24|2137.17|2137.17|0
1634812500000|2021-10-21 10:35:00|2137.89|2137.89|2139.19|2139.19|2139.41|2139.41|2137.64|2137.64|0
1634812800000|2021-10-21 10:40:00|2138.98|2138.98|2139.84|2139.84|2139.84|2139.84|2138.91|2138.91|0
1634813100000|2021-10-21 10:45:00|2139.79|2139.79|2139.88|2139.88|2139.96|2139.96|2138.95|2138.95|0
1634813400000|2021-10-21 10:50:00|2139.79|2139.79|2139.51|2139.51|2140.28|2140.28|2139.16|2139.16|0
1634813700000|2021-10-21 10:55:00|2139.38|2139.38|2139.3|2139.3|2140.29|2140.29|2139.3|2139.3|0
1634814000000|2021-10-21 11:00:00|2139.37|2139.37|2139.77|2139.77|2140.18|2140.18|2139.05|2139.05|0
1634814300000|2021-10-21 11:05:00|2139.56|2139.56|2140.2|2140.2|2140.49|2140.49|2139.34|2139.34|0
1634814600000|2021-10-21 11:10:00|2140.26|2140.26|2140.24|2140.24|2140.82|2140.82|2140.24|2140.24|0
1634814900000|2021-10-21 11:15:00|2140.22|2140.22|2140.4|2140.4|2140.51|2140.51|2139.91|2139.91|0
1634815200000|2021-10-21 11:20:00|2140.39|2140.39|2139.95|2139.95|2141|2141|2139.95|2139.95|0
1634815500000|2021-10-21 11:25:00|2140.01|2140.01|2139.22|2139.22|2140.22|2140.22|2138.96|2138.96|0
1634815800000|2021-10-21 11:30:00|2139.13|2139.13|2140.87|2140.87|2140.87|2140.87|2139.13|2139.13|0
1634816100000|2021-10-21 11:35:00|2140.89|2140.89|2139.43|2139.43|2141.07|2141.07|2139.31|2139.31|0
1634816400000|2021-10-21 11:40:00|2139.41|2139.41|2139.39|2139.39|2140|2140|2138.45|2138.45|0
1634816700000|2021-10-21 11:45:00|2139.46|2139.46|2139|2139|2139.46|2139.46|2138.71|2138.71|0
1634817000000|2021-10-21 11:50:00|2139.02|2139.02|2138.32|2138.32|2139.02|2139.02|2138.13|2138.13|0
1634817300000|2021-10-21 11:55:00|2138.44|2138.44|2136.28|2136.28|2138.44|2138.44|2136.28|2136.28|0
1634817600000|2021-10-21 12:00:00|2136.2|2136.2|2137.56|2137.56|2137.56|2137.56|2136.2|2136.2|0
1634817900000|2021-10-21 12:05:00|2137.67|2137.67|2138.95|2138.95|2139.19|2139.19|2137.67|2137.67|0
1634818200000|2021-10-21 12:10:00|2138.84|2138.84|2137.65|2137.65|2138.84|2138.84|2137.51|2137.51|0
1634818500000|2021-10-21 12:15:00|2137.59|2137.59|2136.96|2136.96|2137.7|2137.7|2136.7|2136.7|0
1634818800000|2021-10-21 12:20:00|2137|2137|2137.61|2137.61|2137.68|2137.68|2136.95|2136.95|0
1634819100000|2021-10-21 12:25:00|2137.67|2137.67|2138.56|2138.56|2138.91|2138.91|2137.67|2137.67|0
1634819400000|2021-10-21 12:30:00|2138.47|2138.47|2139.56|2139.56|2139.56|2139.56|2138.47|2138.47|0
1634819700000|2021-10-21 12:35:00|2139.62|2139.62|2138.12|2138.12|2139.92|2139.92|2138.12|2138.12|0
1634820000000|2021-10-21 12:40:00|2138.07|2138.07|2137.25|2137.25|2138.07|2138.07|2136.66|2136.66|0
1634820300000|2021-10-21 12:45:00|2137.37|2137.37|2136.06|2136.06|2137.65|2137.65|2135.78|2135.78|0
1634820600000|2021-10-21 12:50:00|2136.2|2136.2|2136.6|2136.6|2137.07|2137.07|2136.2|2136.2|0
1634820900000|2021-10-21 12:55:00|2136.62|2136.62|2135.15|2135.15|2136.62|2136.62|2135.15|2135.15|0
1634821200000|2021-10-21 13:00:00|2135.29|2135.29|2132.99|2132.99|2135.29|2135.29|2132.58|2132.58|0
1634821500000|2021-10-21 13:05:00|2132.94|2132.94|2130.73|2130.73|2132.97|2132.97|2130.73|2130.73|0
1634821800000|2021-10-21 13:10:00|2130.87|2130.87|2130.2|2130.2|2131.04|2131.04|2128.46|2128.46|0
1634822100000|2021-10-21 13:15:00|2130.13|2130.13|2128.57|2128.57|2131.85|2131.85|2128.57|2128.57|0
1634822400000|2021-10-21 13:20:00|2128.51|2128.51|2128.79|2128.79|2130.68|2130.68|2127.99|2127.99|0
1634822700000|2021-10-21 13:25:00|2128.61|2128.61|2129.27|2129.27|2130.01|2130.01|2128.42|2128.42|0
1634823000000|2021-10-21 13:30:00|2129.18|2129.18|2129.12|2129.12|2130.85|2130.85|2126.36|2126.36|0
1634823300000|2021-10-21 13:35:00|2129.18|2129.18|2133.69|2133.69|2133.92|2133.92|2129.18|2129.18|0
1634823600000|2021-10-21 13:40:00|2133.45|2133.45|2134.55|2134.55|2135.23|2135.23|2133.45|2133.45|0
1634823900000|2021-10-21 13:45:00|2134.49|2134.49|2134.21|2134.21|2134.76|2134.76|2133.47|2133.47|0
1634824200000|2021-10-21 13:50:00|2134.09|2134.09|2132.89|2132.89|2134.12|2134.12|2132.66|2132.66|0
1634824500000|2021-10-21 13:55:00|2132.82|2132.82|2134.57|2134.57|2134.85|2134.85|2132.76|2132.76|0
1634824800000|2021-10-21 14:00:00|2134.63|2134.63|2134.6|2134.6|2135.19|2135.19|2134.47|2134.47|0
1634825100000|2021-10-21 14:05:00|2134.65|2134.65|2134.95|2134.95|2135.34|2135.34|2133.81|2133.81|0
1634825400000|2021-10-21 14:10:00|2135.19|2135.19|2136.17|2136.17|2136.58|2136.58|2134.49|2134.49|0
1634825700000|2021-10-21 14:15:00|2136.15|2136.15|2137.06|2137.06|2137.3|2137.3|2135.9|2135.9|0
1634826000000|2021-10-21 14:20:00|2137|2137|2137.11|2137.11|2137.57|2137.57|2136.66|2136.66|0
1634826300000|2021-10-21 14:25:00|2136.99|2136.99|2136.97|2136.97|2137.27|2137.27|2136.51|2136.51|0
1634826600000|2021-10-21 14:30:00|2136.91|2136.91|2138.07|2138.07|2139.67|2139.67|2136.91|2136.91|0
1634826900000|2021-10-21 14:35:00|2138.09|2138.09|2140.24|2140.24|2140.35|2140.35|2138.03|2138.03|0
1634827200000|2021-10-21 14:40:00|2140.37|2140.37|2141.9|2141.9|2142.09|2142.09|2140.22|2140.22|0
1634827500000|2021-10-21 14:45:00|2141.97|2141.97|2140.92|2140.92|2142.39|2142.39|2140.92|2140.92|0
1634827800000|2021-10-21 14:50:00|2140.98|2140.98|2142.32|2142.32|2142.59|2142.59|2140.83|2140.83|0
1634828100000|2021-10-21 14:55:00|2142.38|2142.38|2142.42|2142.42|2143.19|2143.19|2142.38|2142.38|0
1634828400000|2021-10-21 15:00:00|2142.56|2142.56|2144.87|2144.87|2145.15|2145.15|2142.46|2142.46|0
1634828700000|2021-10-21 15:05:00|2144.99|2144.99|2144.17|2144.17|2145.14|2145.14|2144.17|2144.17|0
1634829000000|2021-10-21 15:10:00|2144.12|2144.12|2145.16|2145.16|2145.16|2145.16|2143.86|2143.86|0
1634829300000|2021-10-21 15:15:00|2145.25|2145.25|2144.49|2144.49|2145.88|2145.88|2144.49|2144.49|0
1634829600000|2021-10-21 15:20:00|2144.43|2144.43|2144.24|2144.24|2144.63|2144.63|2143.95|2143.95|0
1634829900000|2021-10-21 15:25:00|2144.3|2144.3|2143.68|2143.68|2144.45|2144.45|2142.81|2142.81|0
1634886900000|2021-10-22 07:15:00|2140.74|2140.74|2140.64|2140.64|2141.23|2141.23|2138.45|2138.45|0
1634887200000|2021-10-22 07:20:00|2140.62|2140.62|2140.91|2140.91|2140.91|2140.91|2138.05|2138.05|0
1634887500000|2021-10-22 07:25:00|2141.11|2141.11|2142.53|2142.53|2143.68|2143.68|2141.11|2141.11|0
1634887800000|2021-10-22 07:30:00|2142.71|2142.71|2140.54|2140.54|2144.4|2144.4|2140.23|2140.23|0
1634888100000|2021-10-22 07:35:00|2140.39|2140.39|2144.64|2144.64|2144.76|2144.76|2140.39|2140.39|0
1634888400000|2021-10-22 07:40:00|2144.33|2144.33|2142.59|2142.59|2144.33|2144.33|2142.45|2142.45|0
1634888700000|2021-10-22 07:45:00|2142.52|2142.52|2141.51|2141.51|2142.52|2142.52|2140.95|2140.95|0
1634889000000|2021-10-22 07:50:00|2141.53|2141.53|2142.98|2142.98|2143.94|2143.94|2141.36|2141.36|0
1634889300000|2021-10-22 07:55:00|2142.76|2142.76|2141.12|2141.12|2142.76|2142.76|2140.57|2140.57|0
1634889600000|2021-10-22 08:00:00|2141.25|2141.25|2140.93|2140.93|2141.42|2141.42|2139.36|2139.36|0
1634889900000|2021-10-22 08:05:00|2140.87|2140.87|2138.42|2138.42|2140.87|2140.87|2138.42|2138.42|0
1634890200000|2021-10-22 08:10:00|2138.33|2138.33|2140.48|2140.48|2140.48|2140.48|2137.56|2137.56|0
1634890500000|2021-10-22 08:15:00|2140.62|2140.62|2142.41|2142.41|2142.41|2142.41|2140.62|2140.62|0
1634890800000|2021-10-22 08:20:00|2142.61|2142.61|2145.19|2145.19|2145.28|2145.28|2142.36|2142.36|0
1634891100000|2021-10-22 08:25:00|2145.32|2145.32|2145.87|2145.87|2146.82|2146.82|2145.32|2145.32|0
1634891400000|2021-10-22 08:30:00|2146.05|2146.05|2144.77|2144.77|2146.79|2146.79|2144.36|2144.36|0
1634891700000|2021-10-22 08:35:00|2144.88|2144.88|2145.94|2145.94|2145.94|2145.94|2144.88|2144.88|0
1634892000000|2021-10-22 08:40:00|2145.82|2145.82|2146.15|2146.15|2146.45|2146.45|2145.18|2145.18|0
1634892300000|2021-10-22 08:45:00|2146.39|2146.39|2146.27|2146.27|2146.57|2146.57|2145.96|2145.96|0
1634892600000|2021-10-22 08:50:00|2146.02|2146.02|2144.91|2144.91|2146.2|2146.2|2144.54|2144.54|0
1634892900000|2021-10-22 08:55:00|2144.82|2144.82|2144.02|2144.02|2144.82|2144.82|2143.79|2143.79|0
1634893200000|2021-10-22 09:00:00|2144.14|2144.14|2143.52|2143.52|2144.32|2144.32|2143.43|2143.43|0
1634893500000|2021-10-22 09:05:00|2143.64|2143.64|2145.21|2145.21|2145.38|2145.38|2143.58|2143.58|0
1634893800000|2021-10-22 09:10:00|2145.08|2145.08|2144.47|2144.47|2145.08|2145.08|2144.07|2144.07|0
1634894100000|2021-10-22 09:15:00|2144.36|2144.36|2142.96|2142.96|2144.41|2144.41|2142.96|2142.96|0
1634894400000|2021-10-22 09:20:00|2142.72|2142.72|2141.42|2141.42|2142.86|2142.86|2141.42|2141.42|0
1634894700000|2021-10-22 09:25:00|2141.37|2141.37|2139.93|2139.93|2141.37|2141.37|2139.79|2139.79|0
1634895000000|2021-10-22 09:30:00|2139.72|2139.72|2139.11|2139.11|2140.15|2140.15|2138.92|2138.92|0
1634895300000|2021-10-22 09:35:00|2139.23|2139.23|2139.36|2139.36|2140.36|2140.36|2139.23|2139.23|0
1634895600000|2021-10-22 09:40:00|2139.44|2139.44|2140.25|2140.25|2140.51|2140.51|2139.44|2139.44|0
1634895900000|2021-10-22 09:45:00|2140.14|2140.14|2139.5|2139.5|2140.19|2140.19|2139.5|2139.5|0
1634896200000|2021-10-22 09:50:00|2139.65|2139.65|2141.18|2141.18|2141.18|2141.18|2139.65|2139.65|0
1634896500000|2021-10-22 09:55:00|2141.25|2141.25|2142.26|2142.26|2142.37|2142.37|2140.87|2140.87|0
1634896800000|2021-10-22 10:00:00|2142.21|2142.21|2141.59|2141.59|2142.21|2142.21|2141.35|2141.35|0
1634897100000|2021-10-22 10:05:00|2141.52|2141.52|2139.71|2139.71|2141.68|2141.68|2139.71|2139.71|0
1634897400000|2021-10-22 10:10:00|2139.56|2139.56|2139.99|2139.99|2139.99|2139.99|2139.16|2139.16|0
1634897700000|2021-10-22 10:15:00|2140.14|2140.14|2140.31|2140.31|2140.47|2140.47|2139.89|2139.89|0
1634898000000|2021-10-22 10:20:00|2140.2|2140.2|2139.72|2139.72|2140.2|2140.2|2139.15|2139.15|0
1634898300000|2021-10-22 10:25:00|2139.63|2139.63|2140.16|2140.16|2140.51|2140.51|2139.52|2139.52|0
1634898600000|2021-10-22 10:30:00|2140.07|2140.07|2140.35|2140.35|2140.47|2140.47|2139.88|2139.88|0
1634898900000|2021-10-22 10:35:00|2140.5|2140.5|2141.02|2141.02|2141.7|2141.7|2140.5|2140.5|0
1634899200000|2021-10-22 10:40:00|2140.96|2140.96|2141.32|2141.32|2141.54|2141.54|2140.69|2140.69|0
1634899500000|2021-10-22 10:45:00|2141.29|2141.29|2141.52|2141.52|2142.31|2142.31|2141.29|2141.29|0
1634899800000|2021-10-22 10:50:00|2141.58|2141.58|2140.97|2140.97|2141.58|2141.58|2140.91|2140.91|0
1634900100000|2021-10-22 10:55:00|2140.86|2140.86|2140.76|2140.76|2140.86|2140.86|2140.23|2140.23|0
1634900400000|2021-10-22 11:00:00|2140.98|2140.98|2140.9|2140.9|2141.57|2141.57|2140.79|2140.79|0
1634900700000|2021-10-22 11:05:00|2141|2141|2141.45|2141.45|2141.58|2141.58|2141|2141|0
1634901000000|2021-10-22 11:10:00|2141.32|2141.32|2140.95|2140.95|2141.69|2141.69|2140.95|2140.95|0
1634901300000|2021-10-22 11:15:00|2140.97|2140.97|2140.97|2140.97|2141.12|2141.12|2140.79|2140.79|0
1634901600000|2021-10-22 11:20:00|2140.9|2140.9|2142.91|2142.91|2142.98|2142.98|2140.9|2140.9|0
1634901900000|2021-10-22 11:25:00|2142.87|2142.87|2142.09|2142.09|2143.32|2143.32|2141.85|2141.85|0
1634902200000|2021-10-22 11:30:00|2142.13|2142.13|2141.32|2141.32|2142.68|2142.68|2141.26|2141.26|0
1634902500000|2021-10-22 11:35:00|2141.41|2141.41|2140.76|2140.76|2141.43|2141.43|2140.4|2140.4|0
1634902800000|2021-10-22 11:40:00|2140.69|2140.69|2139.84|2139.84|2140.69|2140.69|2139.74|2139.74|0
1634903100000|2021-10-22 11:45:00|2139.9|2139.9|2138.43|2138.43|2139.9|2139.9|2137.94|2137.94|0
1634903400000|2021-10-22 11:50:00|2138.54|2138.54|2136.93|2136.93|2138.54|2138.54|2136.84|2136.84|0
1634903700000|2021-10-22 11:55:00|2136.86|2136.86|2135.25|2135.25|2136.86|2136.86|2135.04|2135.04|0
1634904000000|2021-10-22 12:00:00|2135.31|2135.31|2135.88|2135.88|2136.13|2136.13|2135.13|2135.13|0
1634904300000|2021-10-22 12:05:00|2135.83|2135.83|2135.38|2135.38|2135.99|2135.99|2134.99|2134.99|0
1634904600000|2021-10-22 12:10:00|2135.27|2135.27|2134.02|2134.02|2135.27|2135.27|2134.02|2134.02|0
1634904900000|2021-10-22 12:15:00|2133.96|2133.96|2133.44|2133.44|2133.96|2133.96|2133.31|2133.31|0
1634905200000|2021-10-22 12:20:00|2133.62|2133.62|2134.22|2134.22|2134.85|2134.85|2133.62|2133.62|0
1634905500000|2021-10-22 12:25:00|2134.07|2134.07|2134.38|2134.38|2134.76|2134.76|2134.06|2134.06|0
1634905800000|2021-10-22 12:30:00|2134.28|2134.28|2134.36|2134.36|2134.63|2134.63|2134.1|2134.1|0
1634906100000|2021-10-22 12:35:00|2134.54|2134.54|2134.44|2134.44|2134.69|2134.69|2133.9|2133.9|0
1634906400000|2021-10-22 12:40:00|2134.33|2134.33|2133.54|2133.54|2134.35|2134.35|2133.54|2133.54|0
1634906700000|2021-10-22 12:45:00|2133.26|2133.26|2132.85|2132.85|2133.26|2133.26|2132.6|2132.6|0
1634907000000|2021-10-22 12:50:00|2132.89|2132.89|2132.18|2132.18|2132.89|2132.89|2132.11|2132.11|0
1634907300000|2021-10-22 12:55:00|2132.07|2132.07|2128.96|2128.96|2132.07|2132.07|2128.46|2128.46|0
1634907600000|2021-10-22 13:00:00|2128.85|2128.85|2127.86|2127.86|2129.2|2129.2|2127.86|2127.86|0
1634907900000|2021-10-22 13:05:00|2127.97|2127.97|2128.85|2128.85|2128.85|2128.85|2127.97|2127.97|0
1634908200000|2021-10-22 13:10:00|2128.67|2128.67|2130.82|2130.82|2130.88|2130.88|2128.54|2128.54|0
1634908500000|2021-10-22 13:15:00|2130.68|2130.68|2130.28|2130.28|2130.83|2130.83|2130.06|2130.06|0
1634908800000|2021-10-22 13:20:00|2130.35|2130.35|2129.45|2129.45|2130.61|2130.61|2129.45|2129.45|0
1634909100000|2021-10-22 13:25:00|2129.52|2129.52|2129|2129|2129.52|2129.52|2128.66|2128.66|0
1634909400000|2021-10-22 13:30:00|2128.89|2128.89|2128.53|2128.53|2129.68|2129.68|2127.89|2127.89|0
1634909700000|2021-10-22 13:35:00|2128.51|2128.51|2130.24|2130.24|2130.82|2130.82|2128.37|2128.37|0
1634910000000|2021-10-22 13:40:00|2130.15|2130.15|2129.12|2129.12|2130.15|2130.15|2129.05|2129.05|0
1634910300000|2021-10-22 13:45:00|2129.1|2129.1|2125.63|2125.63|2129.27|2129.27|2125.44|2125.44|0
1634910600000|2021-10-22 13:50:00|2125.51|2125.51|2124.36|2124.36|2125.51|2125.51|2122.55|2122.55|0
1634910900000|2021-10-22 13:55:00|2124.14|2124.14|2128.06|2128.06|2128.34|2128.34|2124.14|2124.14|0
1634911200000|2021-10-22 14:00:00|2128.2|2128.2|2128.42|2128.42|2128.8|2128.8|2127.71|2127.71|0
1634911500000|2021-10-22 14:05:00|2128.51|2128.51|2129.31|2129.31|2129.85|2129.85|2128.51|2128.51|0
1634911800000|2021-10-22 14:10:00|2129.44|2129.44|2126.27|2126.27|2129.51|2129.51|2126.2|2126.2|0
1634912100000|2021-10-22 14:15:00|2126.15|2126.15|2126.79|2126.79|2127.33|2127.33|2126.03|2126.03|0
1634912400000|2021-10-22 14:20:00|2126.85|2126.85|2128.59|2128.59|2128.88|2128.88|2126.6|2126.6|0
1634912700000|2021-10-22 14:25:00|2128.54|2128.54|2128.16|2128.16|2128.89|2128.89|2128.15|2128.15|0
1634913000000|2021-10-22 14:30:00|2128.22|2128.22|2126.04|2126.04|2128.42|2128.42|2125.68|2125.68|0
1634913300000|2021-10-22 14:35:00|2126.1|2126.1|2125.81|2125.81|2126.95|2126.95|2125.81|2125.81|0
1634913600000|2021-10-22 14:40:00|2125.72|2125.72|2125.73|2125.73|2126.04|2126.04|2125.51|2125.51|0
1634913900000|2021-10-22 14:45:00|2125.84|2125.84|2127.83|2127.83|2127.97|2127.97|2125.73|2125.73|0
1634914200000|2021-10-22 14:50:00|2127.89|2127.89|2128.23|2128.23|2128.23|2128.23|2127.35|2127.35|0
1634914500000|2021-10-22 14:55:00|2128.16|2128.16|2128.47|2128.47|2128.52|2128.52|2127.75|2127.75|0
1634914800000|2021-10-22 15:00:00|2128.61|2128.61|2126.92|2126.92|2128.63|2128.63|2126.91|2126.91|0
1634915100000|2021-10-22 15:05:00|2126.9|2126.9|2126.38|2126.38|2126.97|2126.97|2125.76|2125.76|0
1634915400000|2021-10-22 15:10:00|2126.19|2126.19|2126.89|2126.89|2127.24|2127.24|2126.19|2126.19|0
1634915700000|2021-10-22 15:15:00|2126.82|2126.82|2126.79|2126.79|2126.85|2126.85|2125.83|2125.83|0
1634916000000|2021-10-22 15:20:00|2126.75|2126.75|2125.72|2125.72|2127.06|2127.06|2125.63|2125.63|0
1634916300000|2021-10-22 15:25:00|2125.61|2125.61|2124.9|2124.9|2126.37|2126.37|2124.48|2124.48|0
1635146100000|2021-10-25 07:15:00|2114.04|2114.04|2113.34|2113.34|2114.73|2114.73|2112.48|2112.48|0
1635146400000|2021-10-25 07:20:00|2113.46|2113.46|2111.94|2111.94|2113.58|2113.58|2111.28|2111.28|0
1635146700000|2021-10-25 07:25:00|2111.88|2111.88|2110.94|2110.94|2112.56|2112.56|2110.2|2110.2|0
1635147000000|2021-10-25 07:30:00|2111.07|2111.07|2115.19|2115.19|2115.29|2115.29|2110.2|2110.2|0
1635147300000|2021-10-25 07:35:00|2115.31|2115.31|2118.31|2118.31|2118.31|2118.31|2115.31|2115.31|0
1635147600000|2021-10-25 07:40:00|2118.35|2118.35|2116.31|2116.31|2118.35|2118.35|2116.28|2116.28|0
1635147900000|2021-10-25 07:45:00|2116.19|2116.19|2115.84|2115.84|2116.49|2116.49|2114.46|2114.46|0
1635148200000|2021-10-25 07:50:00|2115.96|2115.96|2117.38|2117.38|2117.44|2117.44|2115.78|2115.78|0
1635148500000|2021-10-25 07:55:00|2117.13|2117.13|2116.5|2116.5|2117.26|2117.26|2116.42|2116.42|0
1635148800000|2021-10-25 08:00:00|2116.44|2116.44|2117.5|2117.5|2117.62|2117.62|2114.69|2114.69|0
1635149100000|2021-10-25 08:05:00|2117.63|2117.63|2115.11|2115.11|2118.15|2118.15|2114.8|2114.8|0
1635149400000|2021-10-25 08:10:00|2114.93|2114.93|2112.28|2112.28|2115.25|2115.25|2112.28|2112.28|0
1635149700000|2021-10-25 08:15:00|2112.13|2112.13|2110.06|2110.06|2112.65|2112.65|2109.89|2109.89|0
1635150000000|2021-10-25 08:20:00|2109.96|2109.96|2108.41|2108.41|2109.96|2109.96|2108.41|2108.41|0
1635150300000|2021-10-25 08:25:00|2108.29|2108.29|2108.05|2108.05|2108.31|2108.31|2106.14|2106.14|0
1635150600000|2021-10-25 08:30:00|2107.87|2107.87|2107.19|2107.19|2107.91|2107.91|2106.12|2106.12|0
1635150900000|2021-10-25 08:35:00|2107.26|2107.26|2106.15|2106.15|2107.26|2107.26|2105.18|2105.18|0
1635151200000|2021-10-25 08:40:00|2106.12|2106.12|2106.35|2106.35|2106.72|2106.72|2105.39|2105.39|0
1635151500000|2021-10-25 08:45:00|2106.25|2106.25|2106.99|2106.99|2108.75|2108.75|2106.19|2106.19|0
1635151800000|2021-10-25 08:50:00|2106.89|2106.89|2105.6|2105.6|2107.04|2107.04|2105.51|2105.51|0
1635152100000|2021-10-25 08:55:00|2105.49|2105.49|2102.56|2102.56|2105.49|2105.49|2102.39|2102.39|0
1635152400000|2021-10-25 09:00:00|2102.31|2102.31|2104.96|2104.96|2105.22|2105.22|2102.09|2102.09|0
1635152700000|2021-10-25 09:05:00|2104.9|2104.9|2101.57|2101.57|2104.98|2104.98|2101.41|2101.41|0
1635153000000|2021-10-25 09:10:00|2101.53|2101.53|2102.02|2102.02|2102.31|2102.31|2100.92|2100.92|0
1635153300000|2021-10-25 09:15:00|2102.08|2102.08|2103.51|2103.51|2103.88|2103.88|2101.89|2101.89|0
1635153600000|2021-10-25 09:20:00|2103.33|2103.33|2100.59|2100.59|2103.69|2103.69|2100.59|2100.59|0
1635153900000|2021-10-25 09:25:00|2100.47|2100.47|2099.22|2099.22|2101.5|2101.5|2098.92|2098.92|0
1635154200000|2021-10-25 09:30:00|2099.16|2099.16|2101.7|2101.7|2101.9|2101.9|2098.26|2098.26|0
1635154500000|2021-10-25 09:35:00|2101.57|2101.57|2100.03|2100.03|2102.25|2102.25|2099.82|2099.82|0
1635154800000|2021-10-25 09:40:00|2099.97|2099.97|2097.53|2097.53|2100.04|2100.04|2097.34|2097.34|0
1635155100000|2021-10-25 09:45:00|2097.59|2097.59|2095.06|2095.06|2097.71|2097.71|2094.52|2094.52|0
1635155400000|2021-10-25 09:50:00|2095.02|2095.02|2094.24|2094.24|2097.41|2097.41|2094.24|2094.24|0
1635155700000|2021-10-25 09:55:00|2094.3|2094.3|2091.13|2091.13|2094.85|2094.85|2091.13|2091.13|0
1635156000000|2021-10-25 10:00:00|2091.44|2091.44|2090.4|2090.4|2092.59|2092.59|2088.86|2088.86|0
1635156300000|2021-10-25 10:05:00|2090.29|2090.29|2090.05|2090.05|2090.94|2090.94|2089.05|2089.05|0
1635156600000|2021-10-25 10:10:00|2089.94|2089.94|2095.86|2095.86|2096.35|2096.35|2089.94|2089.94|0
1635156900000|2021-10-25 10:15:00|2096.11|2096.11|2092.88|2092.88|2097.15|2097.15|2090.91|2090.91|0
1635157200000|2021-10-25 10:20:00|2092.57|2092.57|2094.11|2094.11|2094.17|2094.17|2092.51|2092.51|0
1635157500000|2021-10-25 10:25:00|2094.17|2094.17|2093.66|2093.66|2094.97|2094.97|2093.35|2093.35|0
1635157800000|2021-10-25 10:30:00|2093.48|2093.48|2091.31|2091.31|2093.82|2093.82|2090.85|2090.85|0
1635158100000|2021-10-25 10:35:00|2091.09|2091.09|2092.52|2092.52|2092.85|2092.85|2090.29|2090.29|0
1635158400000|2021-10-25 10:40:00|2092.4|2092.4|2095.7|2095.7|2096.15|2096.15|2092.22|2092.22|0
1635158700000|2021-10-25 10:45:00|2095.76|2095.76|2096.71|2096.71|2097.24|2097.24|2094.92|2094.92|0
1635159000000|2021-10-25 10:50:00|2096.77|2096.77|2098.15|2098.15|2098.48|2098.48|2096.04|2096.04|0
1635159300000|2021-10-25 10:55:00|2098.37|2098.37|2098.27|2098.27|2098.71|2098.71|2097.62|2097.62|0
1635159600000|2021-10-25 11:00:00|2098.23|2098.23|2096.27|2096.27|2100.35|2100.35|2096.26|2096.26|0
1635159900000|2021-10-25 11:05:00|2096.33|2096.33|2096.95|2096.95|2096.95|2096.95|2094.8|2094.8|0
1635160200000|2021-10-25 11:10:00|2096.71|2096.71|2096.52|2096.52|2098.58|2098.58|2096.21|2096.21|0
1635160500000|2021-10-25 11:15:00|2096.39|2096.39|2097.32|2097.32|2097.38|2097.38|2095.88|2095.88|0
1635160800000|2021-10-25 11:20:00|2097.45|2097.45|2097.35|2097.35|2099.31|2099.31|2097.19|2097.19|0
1635161100000|2021-10-25 11:25:00|2097.23|2097.23|2099.74|2099.74|2100.1|2100.1|2096.99|2096.99|0
1635161400000|2021-10-25 11:30:00|2099.62|2099.62|2098.01|2098.01|2099.85|2099.85|2097.4|2097.4|0
1635161700000|2021-10-25 11:35:00|2098.25|2098.25|2097.16|2097.16|2098.25|2098.25|2097.07|2097.07|0
1635162000000|2021-10-25 11:40:00|2097.09|2097.09|2097.93|2097.93|2097.93|2097.93|2096.6|2096.6|0
1635162300000|2021-10-25 11:45:00|2098.04|2098.04|2097.08|2097.08|2098.04|2098.04|2096.77|2096.77|0
1635162600000|2021-10-25 11:50:00|2096.95|2096.95|2096.5|2096.5|2097.15|2097.15|2096.5|2096.5|0
1635162900000|2021-10-25 11:55:00|2096.61|2096.61|2096.6|2096.6|2096.88|2096.88|2096.23|2096.23|0
1635163200000|2021-10-25 12:00:00|2096.47|2096.47|2095.35|2095.35|2096.47|2096.47|2095.11|2095.11|0
1635163500000|2021-10-25 12:05:00|2095.41|2095.41|2097.24|2097.24|2097.24|2097.24|2095.1|2095.1|0
1635163800000|2021-10-25 12:10:00|2097.45|2097.45|2096.81|2096.81|2097.51|2097.51|2096.39|2096.39|0
1635164100000|2021-10-25 12:15:00|2097|2097|2096.4|2096.4|2097|2097|2096.14|2096.14|0
1635164400000|2021-10-25 12:20:00|2096.33|2096.33|2095.28|2095.28|2096.65|2096.65|2095.28|2095.28|0
1635164700000|2021-10-25 12:25:00|2095.3|2095.3|2095.42|2095.42|2095.43|2095.43|2094.78|2094.78|0
1635165000000|2021-10-25 12:30:00|2095.56|2095.56|2096.13|2096.13|2096.25|2096.25|2095.25|2095.25|0
1635165300000|2021-10-25 12:35:00|2096.04|2096.04|2095.79|2095.79|2097.2|2097.2|2095.41|2095.41|0
1635165600000|2021-10-25 12:40:00|2095.89|2095.89|2095.65|2095.65|2096.12|2096.12|2095.22|2095.22|0
1635165900000|2021-10-25 12:45:00|2095.51|2095.51|2095.68|2095.68|2095.93|2095.93|2095.22|2095.22|0
1635166200000|2021-10-25 12:50:00|2095.74|2095.74|2095.34|2095.34|2095.87|2095.87|2094.81|2094.81|0
1635166500000|2021-10-25 12:55:00|2095.29|2095.29|2096.89|2096.89|2097.01|2097.01|2095.29|2095.29|0
1635166800000|2021-10-25 13:00:00|2096.8|2096.8|2099.22|2099.22|2099.22|2099.22|2096.68|2096.68|0
1635167100000|2021-10-25 13:05:00|2099.34|2099.34|2099.92|2099.92|2100.36|2100.36|2099.28|2099.28|0
1635167400000|2021-10-25 13:10:00|2099.8|2099.8|2097.96|2097.96|2099.99|2099.99|2097.55|2097.55|0
1635167700000|2021-10-25 13:15:00|2098.06|2098.06|2098.75|2098.75|2099.05|2099.05|2097.35|2097.35|0
1635168000000|2021-10-25 13:20:00|2098.64|2098.64|2100.45|2100.45|2100.45|2100.45|2098.45|2098.45|0
1635168300000|2021-10-25 13:25:00|2100.55|2100.55|2101.61|2101.61|2101.68|2101.68|2100.28|2100.28|0
1635168600000|2021-10-25 13:30:00|2101.67|2101.67|2103.9|2103.9|2104.41|2104.41|2101.1|2101.1|0
1635168900000|2021-10-25 13:35:00|2104.15|2104.15|2101.16|2101.16|2104.17|2104.17|2100.91|2100.91|0
1635169200000|2021-10-25 13:40:00|2101.09|2101.09|2099.68|2099.68|2101.09|2101.09|2098.2|2098.2|0
1635169500000|2021-10-25 13:45:00|2099.74|2099.74|2100.24|2100.24|2101.16|2101.16|2098.76|2098.76|0
1635169800000|2021-10-25 13:50:00|2100.19|2100.19|2100.65|2100.65|2101.13|2101.13|2099.47|2099.47|0
1635170100000|2021-10-25 13:55:00|2100.79|2100.79|2101.56|2101.56|2102.42|2102.42|2100.79|2100.79|0
1635170400000|2021-10-25 14:00:00|2101.5|2101.5|2099.79|2099.79|2101.84|2101.84|2099.66|2099.66|0
1635170700000|2021-10-25 14:05:00|2099.66|2099.66|2096.64|2096.64|2099.66|2099.66|2095.46|2095.46|0
1635171000000|2021-10-25 14:10:00|2096.46|2096.46|2096.74|2096.74|2097.58|2097.58|2094.34|2094.34|0
1635171300000|2021-10-25 14:15:00|2096.43|2096.43|2098.2|2098.2|2098.26|2098.26|2095.91|2095.91|0
1635171600000|2021-10-25 14:20:00|2098.27|2098.27|2097.94|2097.94|2099.76|2099.76|2097.77|2097.77|0
1635171900000|2021-10-25 14:25:00|2097.86|2097.86|2099.18|2099.18|2099.23|2099.23|2096.33|2096.33|0
1635172200000|2021-10-25 14:30:00|2099.27|2099.27|2098.31|2098.31|2099.73|2099.73|2097.81|2097.81|0
1635172500000|2021-10-25 14:35:00|2098.44|2098.44|2097.8|2097.8|2099.18|2099.18|2097.8|2097.8|0
1635172800000|2021-10-25 14:40:00|2097.74|2097.74|2098.53|2098.53|2098.54|2098.54|2097.21|2097.21|0
1635173100000|2021-10-25 14:45:00|2098.67|2098.67|2096.23|2096.23|2099.02|2099.02|2096.22|2096.22|0
1635173400000|2021-10-25 14:50:00|2096.11|2096.11|2094.65|2094.65|2096.43|2096.43|2094.28|2094.28|0
1635173700000|2021-10-25 14:55:00|2094.55|2094.55|2093.79|2093.79|2094.72|2094.72|2093.73|2093.73|0
1635174000000|2021-10-25 15:00:00|2093.73|2093.73|2093.84|2093.84|2093.95|2093.95|2092.82|2092.82|0
1635174300000|2021-10-25 15:05:00|2093.69|2093.69|2093.93|2093.93|2094.26|2094.26|2093.46|2093.46|0
1635174600000|2021-10-25 15:10:00|2093.79|2093.79|2095.43|2095.43|2095.43|2095.43|2093.31|2093.31|0
1635174900000|2021-10-25 15:15:00|2095.32|2095.32|2093.65|2093.65|2095.36|2095.36|2093.65|2093.65|0
1635175200000|2021-10-25 15:20:00|2093.72|2093.72|2093.19|2093.19|2093.72|2093.72|2092.53|2092.53|0
1635175500000|2021-10-25 15:25:00|2093.3|2093.3|2095.93|2095.93|2095.96|2095.96|2092.6|2092.6|0
1635232500000|2021-10-26 07:15:00|2083.98|2083.98|2087.79|2087.79|2088.87|2088.87|2083.92|2083.92|0
1635232800000|2021-10-26 07:20:00|2087.93|2087.93|2087.1|2087.1|2089.02|2089.02|2086.25|2086.25|0
1635233100000|2021-10-26 07:25:00|2087.33|2087.33|2087.86|2087.86|2087.86|2087.86|2085.03|2085.03|0
1635233400000|2021-10-26 07:30:00|2088.14|2088.14|2088.43|2088.43|2089.47|2089.47|2085.89|2085.89|0
1635233700000|2021-10-26 07:35:00|2088.38|2088.38|2089.88|2089.88|2089.88|2089.88|2087.64|2087.64|0
1635234000000|2021-10-26 07:40:00|2090.07|2090.07|2090.18|2090.18|2092.65|2092.65|2089.54|2089.54|0
1635234300000|2021-10-26 07:45:00|2089.96|2089.96|2092.05|2092.05|2092.05|2092.05|2089.71|2089.71|0
1635234600000|2021-10-26 07:50:00|2091.51|2091.51|2091.24|2091.24|2091.97|2091.97|2090.48|2090.48|0
1635234900000|2021-10-26 07:55:00|2091.18|2091.18|2089.82|2089.82|2091.39|2091.39|2088.95|2088.95|0
1635235200000|2021-10-26 08:00:00|2090.09|2090.09|2090.27|2090.27|2090.6|2090.6|2089.45|2089.45|0
1635235500000|2021-10-26 08:05:00|2090.14|2090.14|2089.08|2089.08|2090.76|2090.76|2088.47|2088.47|0
1635235800000|2021-10-26 08:10:00|2089.66|2089.66|2090.6|2090.6|2091.05|2091.05|2088.48|2088.48|0
1635236100000|2021-10-26 08:15:00|2090.66|2090.66|2092.32|2092.32|2093.61|2093.61|2090.28|2090.28|0
1635236400000|2021-10-26 08:20:00|2092.2|2092.2|2091.06|2091.06|2092.76|2092.76|2090.62|2090.62|0
1635236700000|2021-10-26 08:25:00|2090.97|2090.97|2091.32|2091.32|2091.49|2091.49|2090.37|2090.37|0
1635237000000|2021-10-26 08:30:00|2091.38|2091.38|2091|2091|2092.23|2092.23|2090.88|2090.88|0
1635237300000|2021-10-26 08:35:00|2090.88|2090.88|2090.01|2090.01|2090.88|2090.88|2089.53|2089.53|0
1635237600000|2021-10-26 08:40:00|2090.09|2090.09|2091.62|2091.62|2091.84|2091.84|2089.81|2089.81|0
1635237900000|2021-10-26 08:45:00|2091.69|2091.69|2093.43|2093.43|2093.77|2093.77|2091.52|2091.52|0
1635238200000|2021-10-26 08:50:00|2093.55|2093.55|2093.93|2093.93|2095.71|2095.71|2093.55|2093.55|0
1635238500000|2021-10-26 08:55:00|2093.6|2093.6|2096.75|2096.75|2097.4|2097.4|2093.6|2093.6|0
1635238800000|2021-10-26 09:00:00|2096.63|2096.63|2094.49|2094.49|2097.39|2097.39|2094.49|2094.49|0
1635239100000|2021-10-26 09:05:00|2094.42|2094.42|2096.05|2096.05|2096.36|2096.36|2093.91|2093.91|0
1635239400000|2021-10-26 09:10:00|2095.99|2095.99|2095.58|2095.58|2096.4|2096.4|2095.44|2095.44|0
1635239700000|2021-10-26 09:15:00|2095.52|2095.52|2095.58|2095.58|2096.3|2096.3|2094.82|2094.82|0
1635240000000|2021-10-26 09:20:00|2095.46|2095.46|2096.75|2096.75|2096.75|2096.75|2095.25|2095.25|0
1635240300000|2021-10-26 09:25:00|2096.93|2096.93|2098.87|2098.87|2098.87|2098.87|2096.78|2096.78|0
1635240600000|2021-10-26 09:30:00|2098.82|2098.82|2098.44|2098.44|2099.59|2099.59|2098.37|2098.37|0
1635240900000|2021-10-26 09:35:00|2098.35|2098.35|2096.08|2096.08|2098.35|2098.35|2096.08|2096.08|0
1635241200000|2021-10-26 09:40:00|2095.87|2095.87|2096.29|2096.29|2096.29|2096.29|2094.94|2094.94|0
1635241500000|2021-10-26 09:45:00|2096.35|2096.35|2095.33|2095.33|2096.7|2096.7|2095.19|2095.19|0
1635241800000|2021-10-26 09:50:00|2095.19|2095.19|2095.28|2095.28|2095.28|2095.28|2094.4|2094.4|0
1635242100000|2021-10-26 09:55:00|2095.25|2095.25|2093.57|2093.57|2095.3|2095.3|2092.95|2092.95|0
1635242400000|2021-10-26 10:00:00|2093.76|2093.76|2094.78|2094.78|2094.78|2094.78|2093.63|2093.63|0
1635242700000|2021-10-26 10:05:00|2095|2095|2095.71|2095.71|2096.25|2096.25|2094.9|2094.9|0
1635243000000|2021-10-26 10:10:00|2095.68|2095.68|2094.47|2094.47|2095.8|2095.8|2094.3|2094.3|0
1635243300000|2021-10-26 10:15:00|2094.59|2094.59|2094.54|2094.54|2094.93|2094.93|2094.39|2094.39|0
1635243600000|2021-10-26 10:20:00|2094.61|2094.61|2092.81|2092.81|2094.61|2094.61|2092.33|2092.33|0
1635243900000|2021-10-26 10:25:00|2092.85|2092.85|2091.62|2091.62|2093.46|2093.46|2091.43|2091.43|0
1635244200000|2021-10-26 10:30:00|2091.47|2091.47|2090.48|2090.48|2091.98|2091.98|2090.48|2090.48|0
1635244500000|2021-10-26 10:35:00|2090.46|2090.46|2090.23|2090.23|2090.76|2090.76|2089.56|2089.56|0
1635244800000|2021-10-26 10:40:00|2090.28|2090.28|2090.46|2090.46|2090.81|2090.81|2090.09|2090.09|0
1635245100000|2021-10-26 10:45:00|2090.33|2090.33|2087.14|2087.14|2090.33|2090.33|2086.89|2086.89|0
1635245400000|2021-10-26 10:50:00|2087.22|2087.22|2085.31|2085.31|2087.36|2087.36|2085.31|2085.31|0
1635245700000|2021-10-26 10:55:00|2085.17|2085.17|2084.93|2084.93|2085.17|2085.17|2084.36|2084.36|0
1635246000000|2021-10-26 11:00:00|2084.91|2084.91|2081.81|2081.81|2085.03|2085.03|2081.81|2081.81|0
1635246300000|2021-10-26 11:05:00|2081.88|2081.88|2080.44|2080.44|2081.88|2081.88|2079.37|2079.37|0
1635246600000|2021-10-26 11:10:00|2080.23|2080.23|2081.65|2081.65|2081.66|2081.66|2080.23|2080.23|0
1635246900000|2021-10-26 11:15:00|2081.71|2081.71|2083.18|2083.18|2083.25|2083.25|2081.71|2081.71|0
1635247200000|2021-10-26 11:20:00|2083.25|2083.25|2083.31|2083.31|2083.72|2083.72|2082.58|2082.58|0
1635247500000|2021-10-26 11:25:00|2083.37|2083.37|2081.81|2081.81|2083.37|2083.37|2081.81|2081.81|0
1635247800000|2021-10-26 11:30:00|2081.87|2081.87|2081.76|2081.76|2082.19|2082.19|2081.7|2081.7|0
1635248100000|2021-10-26 11:35:00|2081.69|2081.69|2080.84|2080.84|2082.02|2082.02|2080.29|2080.29|0
1635248400000|2021-10-26 11:40:00|2080.76|2080.76|2079.89|2079.89|2080.76|2080.76|2079.89|2079.89|0
1635248700000|2021-10-26 11:45:00|2079.95|2079.95|2080.13|2080.13|2080.35|2080.35|2079.62|2079.62|0
1635249000000|2021-10-26 11:50:00|2080.19|2080.19|2080.55|2080.55|2080.7|2080.7|2079.88|2079.88|0
1635249300000|2021-10-26 11:55:00|2080.53|2080.53|2080.73|2080.73|2081.52|2081.52|2080.51|2080.51|0
1635249600000|2021-10-26 12:00:00|2080.95|2080.95|2080.55|2080.55|2081.25|2081.25|2080.28|2080.28|0
1635249900000|2021-10-26 12:05:00|2080.5|2080.5|2080.95|2080.95|2081.22|2081.22|2079.95|2079.95|0
1635250200000|2021-10-26 12:10:00|2081.01|2081.01|2081.72|2081.72|2081.98|2081.98|2081|2081|0
1635250500000|2021-10-26 12:15:00|2081.65|2081.65|2080.67|2080.67|2082.09|2082.09|2080.67|2080.67|0
1635250800000|2021-10-26 12:20:00|2080.61|2080.61|2079|2079|2080.61|2080.61|2078.99|2078.99|0
1635251100000|2021-10-26 12:25:00|2079.08|2079.08|2078.76|2078.76|2079.08|2079.08|2077.99|2077.99|0
1635251400000|2021-10-26 12:30:00|2078.68|2078.68|2080.33|2080.33|2080.51|2080.51|2078.65|2078.65|0
1635251700000|2021-10-26 12:35:00|2080.39|2080.39|2079.35|2079.35|2080.39|2080.39|2079.29|2079.29|0
1635252000000|2021-10-26 12:40:00|2079.41|2079.41|2080.45|2080.45|2080.64|2080.64|2079.2|2079.2|0
1635252300000|2021-10-26 12:45:00|2080.38|2080.38|2080.8|2080.8|2080.98|2080.98|2079.87|2079.87|0
1635252600000|2021-10-26 12:50:00|2080.95|2080.95|2081.52|2081.52|2081.77|2081.77|2080.58|2080.58|0
1635252900000|2021-10-26 12:55:00|2081.63|2081.63|2081.7|2081.7|2082.15|2082.15|2081.32|2081.32|0
1635253200000|2021-10-26 13:00:00|2081.64|2081.64|2084.5|2084.5|2084.5|2084.5|2081.5|2081.5|0
1635253500000|2021-10-26 13:05:00|2084.57|2084.57|2086.49|2086.49|2086.57|2086.57|2084.57|2084.57|0
1635253800000|2021-10-26 13:10:00|2086.61|2086.61|2086.05|2086.05|2086.67|2086.67|2084.81|2084.81|0
1635254100000|2021-10-26 13:15:00|2086.19|2086.19|2088.22|2088.22|2088.22|2088.22|2086.19|2086.19|0
1635254400000|2021-10-26 13:20:00|2088.36|2088.36|2089.57|2089.57|2089.57|2089.57|2088.01|2088.01|0
1635254700000|2021-10-26 13:25:00|2089.62|2089.62|2090.38|2090.38|2090.63|2090.63|2089.57|2089.57|0
1635255000000|2021-10-26 13:30:00|2090.45|2090.45|2092.59|2092.59|2092.68|2092.68|2090.26|2090.26|0
1635255300000|2021-10-26 13:35:00|2092.71|2092.71|2093.47|2093.47|2094.27|2094.27|2091.39|2091.39|0
1635255600000|2021-10-26 13:40:00|2093.4|2093.4|2092.89|2092.89|2093.4|2093.4|2092.07|2092.07|0
1635255900000|2021-10-26 13:45:00|2092.63|2092.63|2091.93|2091.93|2092.74|2092.74|2091.64|2091.64|0
1635256200000|2021-10-26 13:50:00|2091.98|2091.98|2094.21|2094.21|2094.24|2094.24|2091.98|2091.98|0
1635256500000|2021-10-26 13:55:00|2094.24|2094.24|2095.58|2095.58|2095.75|2095.75|2094.17|2094.17|0
1635256800000|2021-10-26 14:00:00|2095.64|2095.64|2097.27|2097.27|2097.27|2097.27|2095.57|2095.57|0
1635257100000|2021-10-26 14:05:00|2097.42|2097.42|2097.97|2097.97|2098.03|2098.03|2097.31|2097.31|0
1635257400000|2021-10-26 14:10:00|2098.26|2098.26|2098.13|2098.13|2099.47|2099.47|2098.02|2098.02|0
1635257700000|2021-10-26 14:15:00|2098.19|2098.19|2095.25|2095.25|2098.19|2098.19|2095.13|2095.13|0
1635258000000|2021-10-26 14:20:00|2095.18|2095.18|2094.53|2094.53|2095.25|2095.25|2094.47|2094.47|0
1635258300000|2021-10-26 14:25:00|2094.34|2094.34|2096.02|2096.02|2096.02|2096.02|2093.09|2093.09|0
1635258600000|2021-10-26 14:30:00|2096.09|2096.09|2097.25|2097.25|2097.34|2097.34|2095.52|2095.52|0
1635258900000|2021-10-26 14:35:00|2097.21|2097.21|2096.86|2096.86|2097.93|2097.93|2096.74|2096.74|0
1635259200000|2021-10-26 14:40:00|2096.81|2096.81|2097.06|2097.06|2097.84|2097.84|2096.76|2096.76|0
1635259500000|2021-10-26 14:45:00|2096.62|2096.62|2097.26|2097.26|2097.49|2097.49|2096.07|2096.07|0
1635259800000|2021-10-26 14:50:00|2097.32|2097.32|2097.24|2097.24|2097.52|2097.52|2096.78|2096.78|0
1635260100000|2021-10-26 14:55:00|2097.3|2097.3|2097.83|2097.83|2098.05|2098.05|2096.77|2096.77|0
1635260400000|2021-10-26 15:00:00|2097.71|2097.71|2098.63|2098.63|2098.68|2098.68|2097.32|2097.32|0
1635260700000|2021-10-26 15:05:00|2098.32|2098.32|2097.4|2097.4|2098.39|2098.39|2097.22|2097.22|0
1635261000000|2021-10-26 15:10:00|2097.29|2097.29|2097.89|2097.89|2098.1|2098.1|2096.57|2096.57|0
1635261300000|2021-10-26 15:15:00|2097.98|2097.98|2096.29|2096.29|2098.1|2098.1|2095.85|2095.85|0
1635261600000|2021-10-26 15:20:00|2096.36|2096.36|2097.32|2097.32|2097.8|2097.8|2096.08|2096.08|0
1635261900000|2021-10-26 15:25:00|2097.26|2097.26|2097.78|2097.78|2098.05|2098.05|2096.42|2096.42|0
1635318900000|2021-10-27 07:15:00|2100.69|2100.69|2102.76|2102.76|2104.14|2104.14|2100.69|2100.69|0
1635319200000|2021-10-27 07:20:00|2102.91|2102.91|2101.89|2101.89|2105.55|2105.55|2101.59|2101.59|0
1635319500000|2021-10-27 07:25:00|2101.48|2101.48|2100.95|2100.95|2101.48|2101.48|2098.37|2098.37|0
1635319800000|2021-10-27 07:30:00|2100.83|2100.83|2100.41|2100.41|2101.01|2101.01|2100.05|2100.05|0
1635320100000|2021-10-27 07:35:00|2100.27|2100.27|2099.56|2099.56|2101.01|2101.01|2099.46|2099.46|0
1635320400000|2021-10-27 07:40:00|2099.62|2099.62|2103.09|2103.09|2103.34|2103.34|2099.34|2099.34|0
1635320700000|2021-10-27 07:45:00|2102.98|2102.98|2101.51|2101.51|2102.98|2102.98|2101.01|2101.01|0
1635321000000|2021-10-27 07:50:00|2101.4|2101.4|2100.58|2100.58|2102.17|2102.17|2100.32|2100.32|0
1635321300000|2021-10-27 07:55:00|2100.71|2100.71|2100.57|2100.57|2101.15|2101.15|2099.98|2099.98|0
1635321600000|2021-10-27 08:00:00|2100.45|2100.45|2096.79|2096.79|2100.45|2100.45|2096.49|2096.49|0
1635321900000|2021-10-27 08:05:00|2096.72|2096.72|2094.85|2094.85|2096.72|2096.72|2093.55|2093.55|0
1635322200000|2021-10-27 08:10:00|2094.95|2094.95|2095.53|2095.53|2096.79|2096.79|2094.81|2094.81|0
1635322500000|2021-10-27 08:15:00|2095.25|2095.25|2092.11|2092.11|2095.25|2095.25|2092.11|2092.11|0
1635322800000|2021-10-27 08:20:00|2092.05|2092.05|2089.69|2089.69|2092.05|2092.05|2089.63|2089.63|0
1635323100000|2021-10-27 08:25:00|2089.63|2089.63|2090.39|2090.39|2090.45|2090.45|2089.06|2089.06|0
1635323400000|2021-10-27 08:30:00|2090.57|2090.57|2092.33|2092.33|2092.76|2092.76|2089.77|2089.77|0
1635323700000|2021-10-27 08:35:00|2092.45|2092.45|2091.16|2091.16|2093.09|2093.09|2091.16|2091.16|0
1635324000000|2021-10-27 08:40:00|2091.09|2091.09|2090.73|2090.73|2091.4|2091.4|2090.66|2090.66|0
1635324300000|2021-10-27 08:45:00|2090.79|2090.79|2090.06|2090.06|2091.23|2091.23|2090|2090|0
1635324600000|2021-10-27 08:50:00|2090.13|2090.13|2091.73|2091.73|2091.73|2091.73|2090.04|2090.04|0
1635324900000|2021-10-27 08:55:00|2091.75|2091.75|2092.14|2092.14|2092.61|2092.61|2091.63|2091.63|0
1635325200000|2021-10-27 09:00:00|2092.2|2092.2|2088.82|2088.82|2092.51|2092.51|2088.47|2088.47|0
1635325500000|2021-10-27 09:05:00|2088.84|2088.84|2090.38|2090.38|2090.72|2090.72|2088.84|2088.84|0
1635325800000|2021-10-27 09:10:00|2090.24|2090.24|2093.02|2093.02|2093.02|2093.02|2090.24|2090.24|0
1635326100000|2021-10-27 09:15:00|2093.11|2093.11|2094.04|2094.04|2094.04|2094.04|2092.27|2092.27|0
1635326400000|2021-10-27 09:20:00|2094.35|2094.35|2094.11|2094.11|2094.44|2094.44|2093.5|2093.5|0
1635326700000|2021-10-27 09:25:00|2094.18|2094.18|2094.54|2094.54|2094.6|2094.6|2093.79|2093.79|0
1635327000000|2021-10-27 09:30:00|2094.68|2094.68|2094.61|2094.61|2095.44|2095.44|2094.35|2094.35|0
1635327300000|2021-10-27 09:35:00|2094.79|2094.79|2092.5|2092.5|2094.93|2094.93|2092.43|2092.43|0
1635327600000|2021-10-27 09:40:00|2092.37|2092.37|2091.77|2091.77|2092.44|2092.44|2091.4|2091.4|0
1635327900000|2021-10-27 09:45:00|2091.63|2091.63|2091.38|2091.38|2091.8|2091.8|2091.38|2091.38|0
1635328200000|2021-10-27 09:50:00|2091.16|2091.16|2088.41|2088.41|2091.49|2091.49|2087.67|2087.67|0
1635328500000|2021-10-27 09:55:00|2088.54|2088.54|2087.65|2087.65|2088.65|2088.65|2087.41|2087.41|0
1635328800000|2021-10-27 10:00:00|2087.78|2087.78|2087.34|2087.34|2088.56|2088.56|2087.34|2087.34|0
1635329100000|2021-10-27 10:05:00|2087.27|2087.27|2087.76|2087.76|2087.88|2087.88|2087.08|2087.08|0
1635329400000|2021-10-27 10:10:00|2087.87|2087.87|2085.74|2085.74|2087.87|2087.87|2085.74|2085.74|0
1635329700000|2021-10-27 10:15:00|2085.81|2085.81|2086|2086|2086.18|2086.18|2085.47|2085.47|0
1635330000000|2021-10-27 10:20:00|2085.94|2085.94|2087.29|2087.29|2087.37|2087.37|2085.41|2085.41|0
1635330300000|2021-10-27 10:25:00|2087.41|2087.41|2086.56|2086.56|2087.59|2087.59|2086.56|2086.56|0
1635330600000|2021-10-27 10:30:00|2086.49|2086.49|2087.17|2087.17|2087.17|2087.17|2086.23|2086.23|0
1635330900000|2021-10-27 10:35:00|2087.26|2087.26|2087.45|2087.45|2087.73|2087.73|2087.17|2087.17|0
1635331200000|2021-10-27 10:40:00|2087.31|2087.31|2086.1|2086.1|2087.48|2087.48|2085.91|2085.91|0
1635331500000|2021-10-27 10:45:00|2085.98|2085.98|2085.63|2085.63|2086.23|2086.23|2085.49|2085.49|0
1635331800000|2021-10-27 10:50:00|2085.56|2085.56|2082.44|2082.44|2085.56|2085.56|2081.48|2081.48|0
1635332100000|2021-10-27 10:55:00|2082.51|2082.51|2079.98|2079.98|2082.61|2082.61|2079.98|2079.98|0
1635332400000|2021-10-27 11:00:00|2079.91|2079.91|2080.26|2080.26|2080.47|2080.47|2079.82|2079.82|0
1635332700000|2021-10-27 11:05:00|2080.2|2080.2|2082.54|2082.54|2082.79|2082.79|2080.01|2080.01|0
1635333000000|2021-10-27 11:10:00|2082.4|2082.4|2082|2082|2083.03|2083.03|2081.86|2081.86|0
1635333300000|2021-10-27 11:15:00|2081.87|2081.87|2079.28|2079.28|2082.02|2082.02|2079.22|2079.22|0
1635333600000|2021-10-27 11:20:00|2079.46|2079.46|2079.65|2079.65|2080.3|2080.3|2078.97|2078.97|0
1635333900000|2021-10-27 11:25:00|2079.63|2079.63|2079.56|2079.56|2079.63|2079.63|2078.67|2078.67|0
1635334200000|2021-10-27 11:30:00|2079.63|2079.63|2080.43|2080.43|2080.98|2080.98|2079.15|2079.15|0
1635334500000|2021-10-27 11:35:00|2080.3|2080.3|2081.18|2081.18|2081.47|2081.47|2080.3|2080.3|0
1635334800000|2021-10-27 11:40:00|2081.12|2081.12|2082.97|2082.97|2083.03|2083.03|2081.09|2081.09|0
1635335100000|2021-10-27 11:45:00|2083.1|2083.1|2081.64|2081.64|2083.49|2083.49|2081.64|2081.64|0
1635335400000|2021-10-27 11:50:00|2081.78|2081.78|2082.89|2082.89|2083.41|2083.41|2081.66|2081.66|0
1635335700000|2021-10-27 11:55:00|2082.8|2082.8|2081.98|2081.98|2082.8|2082.8|2081.56|2081.56|0
1635336000000|2021-10-27 12:00:00|2081.84|2081.84|2081.72|2081.72|2082.01|2082.01|2081.27|2081.27|0
1635336300000|2021-10-27 12:05:00|2081.84|2081.84|2084.42|2084.42|2084.42|2084.42|2081.78|2081.78|0
1635336600000|2021-10-27 12:10:00|2084.57|2084.57|2086.12|2086.12|2086.49|2086.49|2083.88|2083.88|0
1635336900000|2021-10-27 12:15:00|2086.06|2086.06|2086.69|2086.69|2087.2|2087.2|2085.97|2085.97|0
1635337200000|2021-10-27 12:20:00|2086.63|2086.63|2085.64|2085.64|2086.63|2086.63|2085.64|2085.64|0
1635337500000|2021-10-27 12:25:00|2085.7|2085.7|2086.92|2086.92|2086.92|2086.92|2085.54|2085.54|0
1635337800000|2021-10-27 12:30:00|2086.87|2086.87|2087.8|2087.8|2087.87|2087.87|2085.84|2085.84|0
1635338100000|2021-10-27 12:35:00|2087.73|2087.73|2087.37|2087.37|2087.73|2087.73|2086.95|2086.95|0
1635338400000|2021-10-27 12:40:00|2087.25|2087.25|2087.09|2087.09|2087.38|2087.38|2086.28|2086.28|0
1635338700000|2021-10-27 12:45:00|2087.02|2087.02|2087.46|2087.46|2087.46|2087.46|2086.67|2086.67|0
1635339000000|2021-10-27 12:50:00|2087.4|2087.4|2086.84|2086.84|2087.4|2087.4|2086.77|2086.77|0
1635339300000|2021-10-27 12:55:00|2086.75|2086.75|2086.88|2086.88|2087.13|2087.13|2086.49|2086.49|0
1635339600000|2021-10-27 13:00:00|2086.81|2086.81|2087.72|2087.72|2087.94|2087.94|2086.59|2086.59|0
1635339900000|2021-10-27 13:05:00|2087.78|2087.78|2087.38|2087.38|2087.99|2087.99|2086.64|2086.64|0
1635340200000|2021-10-27 13:10:00|2087.26|2087.26|2086.05|2086.05|2087.32|2087.32|2085.95|2085.95|0
1635340500000|2021-10-27 13:15:00|2086.02|2086.02|2086.67|2086.67|2086.94|2086.94|2085.98|2085.98|0
1635340800000|2021-10-27 13:20:00|2086.55|2086.55|2085.76|2085.76|2086.62|2086.62|2085.47|2085.47|0
1635341100000|2021-10-27 13:25:00|2085.64|2085.64|2085.23|2085.23|2085.64|2085.64|2085.03|2085.03|0
1635341400000|2021-10-27 13:30:00|2085.38|2085.38|2087.76|2087.76|2088.07|2088.07|2084.56|2084.56|0
1635341700000|2021-10-27 13:35:00|2087.65|2087.65|2087.26|2087.26|2088.38|2088.38|2086.58|2086.58|0
1635342000000|2021-10-27 13:40:00|2087.2|2087.2|2088.67|2088.67|2088.82|2088.82|2086.78|2086.78|0
1635342300000|2021-10-27 13:45:00|2088.62|2088.62|2088.65|2088.65|2090.14|2090.14|2088.38|2088.38|0
1635342600000|2021-10-27 13:50:00|2088.45|2088.45|2086.52|2086.52|2089.16|2089.16|2085.8|2085.8|0
1635342900000|2021-10-27 13:55:00|2086.63|2086.63|2084.48|2084.48|2086.8|2086.8|2083.28|2083.28|0
1635343200000|2021-10-27 14:00:00|2084.54|2084.54|2081.97|2081.97|2085.23|2085.23|2081.53|2081.53|0
1635343500000|2021-10-27 14:05:00|2081.87|2081.87|2080.52|2080.52|2081.87|2081.87|2079.6|2079.6|0
1635343800000|2021-10-27 14:10:00|2080.4|2080.4|2078.05|2078.05|2080.4|2080.4|2077.74|2077.74|0
1635344100000|2021-10-27 14:15:00|2077.8|2077.8|2076.3|2076.3|2077.8|2077.8|2075.76|2075.76|0
1635344400000|2021-10-27 14:20:00|2076.41|2076.41|2075.39|2075.39|2077.12|2077.12|2075.33|2075.33|0
1635344700000|2021-10-27 14:25:00|2075.36|2075.36|2076.71|2076.71|2077.31|2077.31|2075.32|2075.32|0
1635345000000|2021-10-27 14:30:00|2076.53|2076.53|2075.84|2075.84|2077.5|2077.5|2075.64|2075.64|0
1635345300000|2021-10-27 14:35:00|2075.78|2075.78|2075.68|2075.68|2075.9|2075.9|2075.17|2075.17|0
1635345600000|2021-10-27 14:40:00|2075.62|2075.62|2077.12|2077.12|2077.7|2077.7|2075.62|2075.62|0
1635345900000|2021-10-27 14:45:00|2077.1|2077.1|2075.96|2075.96|2077.67|2077.67|2075.96|2075.96|0
1635346200000|2021-10-27 14:50:00|2075.94|2075.94|2075.39|2075.39|2075.94|2075.94|2074.76|2074.76|0
1635346500000|2021-10-27 14:55:00|2075.5|2075.5|2075.29|2075.29|2077.1|2077.1|2074.93|2074.93|0
1635346800000|2021-10-27 15:00:00|2075.35|2075.35|2075.5|2075.5|2076.58|2076.58|2075.18|2075.18|0
1635347100000|2021-10-27 15:05:00|2075.53|2075.53|2076.49|2076.49|2076.49|2076.49|2075.14|2075.14|0
1635347400000|2021-10-27 15:10:00|2076.6|2076.6|2077.48|2077.48|2077.79|2077.79|2076.6|2076.6|0
1635347700000|2021-10-27 15:15:00|2077.6|2077.6|2078.46|2078.46|2078.46|2078.46|2076.8|2076.8|0
1635348000000|2021-10-27 15:20:00|2078.57|2078.57|2078.74|2078.74|2079.54|2079.54|2078.57|2078.57|0
1635348300000|2021-10-27 15:25:00|2078.76|2078.76|2078.54|2078.54|2079.19|2079.19|2076.79|2076.79|0
1635405300000|2021-10-28 07:15:00|2086.3|2086.3|2088.41|2088.41|2090.25|2090.25|2085.75|2085.75|0
1635405600000|2021-10-28 07:20:00|2088.48|2088.48|2086.34|2086.34|2089.44|2089.44|2086.34|2086.34|0
1635405900000|2021-10-28 07:25:00|2085.81|2085.81|2086.49|2086.49|2086.63|2086.63|2085.26|2085.26|0
1635406200000|2021-10-28 07:30:00|2086.6|2086.6|2088.19|2088.19|2088.57|2088.57|2086.49|2086.49|0
1635406500000|2021-10-28 07:35:00|2088.34|2088.34|2088.63|2088.63|2091.25|2091.25|2088.19|2088.19|0
1635406800000|2021-10-28 07:40:00|2088.94|2088.94|2086.71|2086.71|2089.12|2089.12|2085.65|2085.65|0
1635407100000|2021-10-28 07:45:00|2086.88|2086.88|2086.41|2086.41|2086.88|2086.88|2085.73|2085.73|0
1635407400000|2021-10-28 07:50:00|2086.62|2086.62|2087.68|2087.68|2088.27|2088.27|2086.62|2086.62|0
1635407700000|2021-10-28 07:55:00|2087.93|2087.93|2088.48|2088.48|2088.48|2088.48|2087.15|2087.15|0
1635408000000|2021-10-28 08:00:00|2088.43|2088.43|2084.27|2084.27|2088.43|2088.43|2084.09|2084.09|0
1635408300000|2021-10-28 08:05:00|2084.34|2084.34|2085.76|2085.76|2086.43|2086.43|2083.34|2083.34|0
1635408600000|2021-10-28 08:10:00|2085.69|2085.69|2087.1|2087.1|2087.3|2087.3|2085.32|2085.32|0
1635408900000|2021-10-28 08:15:00|2086.98|2086.98|2089.76|2089.76|2090.46|2090.46|2086.84|2086.84|0
1635409200000|2021-10-28 08:20:00|2089.83|2089.83|2088.91|2088.91|2089.91|2089.91|2088.78|2088.78|0
1635409500000|2021-10-28 08:25:00|2088.59|2088.59|2087.27|2087.27|2088.59|2088.59|2087.27|2087.27|0
1635409800000|2021-10-28 08:30:00|2087.25|2087.25|2086.5|2086.5|2087.39|2087.39|2085.99|2085.99|0
1635410100000|2021-10-28 08:35:00|2086.57|2086.57|2086.99|2086.99|2087.43|2087.43|2086.31|2086.31|0
1635410400000|2021-10-28 08:40:00|2087.08|2087.08|2087.33|2087.33|2087.51|2087.51|2086.33|2086.33|0
1635410700000|2021-10-28 08:45:00|2087.42|2087.42|2089.79|2089.79|2089.9|2089.9|2087.33|2087.33|0
1635411000000|2021-10-28 08:50:00|2089.73|2089.73|2091.98|2091.98|2092.86|2092.86|2089.73|2089.73|0
1635411300000|2021-10-28 08:55:00|2092.03|2092.03|2089.86|2089.86|2092.09|2092.09|2089.32|2089.32|0
1635411600000|2021-10-28 09:00:00|2089.93|2089.93|2092.31|2092.31|2092.53|2092.53|2089.65|2089.65|0
1635411900000|2021-10-28 09:05:00|2092.53|2092.53|2092.11|2092.11|2092.59|2092.59|2091.38|2091.38|0
1635412200000|2021-10-28 09:10:00|2092.05|2092.05|2091.83|2091.83|2092.25|2092.25|2090.97|2090.97|0
1635412500000|2021-10-28 09:15:00|2091.95|2091.95|2091.01|2091.01|2092.66|2092.66|2090.81|2090.81|0
1635412800000|2021-10-28 09:20:00|2091.1|2091.1|2090.16|2090.16|2091.19|2091.19|2090.16|2090.16|0
1635413100000|2021-10-28 09:25:00|2090.02|2090.02|2089.27|2089.27|2090.02|2090.02|2088.82|2088.82|0
1635413400000|2021-10-28 09:30:00|2089.16|2089.16|2090.15|2090.15|2090.56|2090.56|2089.16|2089.16|0
1635413700000|2021-10-28 09:35:00|2090.03|2090.03|2089.99|2089.99|2090.03|2090.03|2089.29|2089.29|0
1635414000000|2021-10-28 09:40:00|2090.1|2090.1|2090.06|2090.06|2090.39|2090.39|2089.26|2089.26|0
1635414300000|2021-10-28 09:45:00|2090.23|2090.23|2089.21|2089.21|2090.29|2090.29|2088.86|2088.86|0
1635414600000|2021-10-28 09:50:00|2089.43|2089.43|2089.56|2089.56|2091.65|2091.65|2089.24|2089.24|0
1635414900000|2021-10-28 09:55:00|2089.45|2089.45|2087.87|2087.87|2089.95|2089.95|2087.67|2087.67|0
1635415200000|2021-10-28 10:00:00|2087.65|2087.65|2088.81|2088.81|2088.83|2088.83|2087.56|2087.56|0
1635415500000|2021-10-28 10:05:00|2088.92|2088.92|2088.29|2088.29|2089.17|2089.17|2087.73|2087.73|0
1635415800000|2021-10-28 10:10:00|2088.32|2088.32|2087.58|2087.58|2088.75|2088.75|2086.81|2086.81|0
1635416100000|2021-10-28 10:15:00|2087.36|2087.36|2087.4|2087.4|2087.95|2087.95|2086.21|2086.21|0
1635416400000|2021-10-28 10:20:00|2087.46|2087.46|2088.33|2088.33|2088.69|2088.69|2087.46|2087.46|0
1635416700000|2021-10-28 10:25:00|2088.39|2088.39|2090.15|2090.15|2090.26|2090.26|2088|2088|0
1635417000000|2021-10-28 10:30:00|2090.23|2090.23|2091.68|2091.68|2091.68|2091.68|2090.1|2090.1|0
1635417300000|2021-10-28 10:35:00|2091.75|2091.75|2092.83|2092.83|2093.14|2093.14|2091.75|2091.75|0
1635417600000|2021-10-28 10:40:00|2092.61|2092.61|2092.74|2092.74|2093.01|2093.01|2091.95|2091.95|0
1635417900000|2021-10-28 10:45:00|2092.85|2092.85|2093.03|2093.03|2093.03|2093.03|2092.45|2092.45|0
1635418200000|2021-10-28 10:50:00|2093.26|2093.26|2094.84|2094.84|2094.89|2094.89|2093.09|2093.09|0
1635418500000|2021-10-28 10:55:00|2094.93|2094.93|2094.06|2094.06|2095.52|2095.52|2094.03|2094.03|0
1635418800000|2021-10-28 11:00:00|2093.94|2093.94|2092.78|2092.78|2094.78|2094.78|2092.78|2092.78|0
1635419100000|2021-10-28 11:05:00|2092.69|2092.69|2092.95|2092.95|2093.51|2093.51|2092.34|2092.34|0
1635419400000|2021-10-28 11:10:00|2092.88|2092.88|2092.39|2092.39|2093.01|2093.01|2091.82|2091.82|0
1635419700000|2021-10-28 11:15:00|2092.41|2092.41|2092.34|2092.34|2092.84|2092.84|2092.25|2092.25|0
1635420000000|2021-10-28 11:20:00|2092.25|2092.25|2095.04|2095.04|2095.04|2095.04|2092.25|2092.25|0
1635420300000|2021-10-28 11:25:00|2095.1|2095.1|2096.74|2096.74|2096.8|2096.8|2095.1|2095.1|0
1635420600000|2021-10-28 11:30:00|2096.56|2096.56|2099.21|2099.21|2099.39|2099.39|2096.51|2096.51|0
1635420900000|2021-10-28 11:35:00|2099.43|2099.43|2100.42|2100.42|2100.61|2100.61|2099.43|2099.43|0
1635421200000|2021-10-28 11:40:00|2100.6|2100.6|2101.11|2101.11|2101.58|2101.58|2100.38|2100.38|0
1635421500000|2021-10-28 11:45:00|2101.29|2101.29|2098.8|2098.8|2101.62|2101.62|2098.6|2098.6|0
1635421800000|2021-10-28 11:50:00|2098.73|2098.73|2098|2098|2098.73|2098.73|2097.79|2097.79|0
1635422100000|2021-10-28 11:55:00|2097.93|2097.93|2097.71|2097.71|2098.26|2098.26|2097.51|2097.51|0
1635422400000|2021-10-28 12:00:00|2097.89|2097.89|2096.53|2096.53|2098.08|2098.08|2096.53|2096.53|0
1635422700000|2021-10-28 12:05:00|2096.42|2096.42|2096.97|2096.97|2097.16|2097.16|2096.42|2096.42|0
1635423000000|2021-10-28 12:10:00|2097.08|2097.08|2097.83|2097.83|2098.01|2098.01|2096.84|2096.84|0
1635423300000|2021-10-28 12:15:00|2097.89|2097.89|2100.08|2100.08|2100.12|2100.12|2097.89|2097.89|0
1635423600000|2021-10-28 12:20:00|2100.16|2100.16|2099.25|2099.25|2100.26|2100.26|2099.19|2099.19|0
1635423900000|2021-10-28 12:25:00|2099.18|2099.18|2098.43|2098.43|2099.2|2099.2|2098.34|2098.34|0
1635424200000|2021-10-28 12:30:00|2098.5|2098.5|2097.9|2097.9|2098.77|2098.77|2096.95|2096.95|0
1635424500000|2021-10-28 12:35:00|2098.03|2098.03|2097.16|2097.16|2098.88|2098.88|2096.79|2096.79|0
1635424800000|2021-10-28 12:40:00|2097.34|2097.34|2096.49|2096.49|2097.34|2097.34|2095.49|2095.49|0
1635425100000|2021-10-28 12:45:00|2096.61|2096.61|2096.82|2096.82|2096.98|2096.98|2095.01|2095.01|0
1635425400000|2021-10-28 12:50:00|2096.89|2096.89|2094.99|2094.99|2096.89|2096.89|2094.98|2094.98|0
1635425700000|2021-10-28 12:55:00|2094.93|2094.93|2093.53|2093.53|2095.85|2095.85|2093.03|2093.03|0
1635426000000|2021-10-28 13:00:00|2093.6|2093.6|2095.65|2095.65|2095.65|2095.65|2093.29|2093.29|0
1635426300000|2021-10-28 13:05:00|2095.59|2095.59|2095.25|2095.25|2096.43|2096.43|2094.11|2094.11|0
1635426600000|2021-10-28 13:10:00|2095.18|2095.18|2094.42|2094.42|2095.18|2095.18|2094.3|2094.3|0
1635426900000|2021-10-28 13:15:00|2094.36|2094.36|2095.78|2095.78|2096.11|2096.11|2094.36|2094.36|0
1635427200000|2021-10-28 13:20:00|2095.9|2095.9|2096.18|2096.18|2097.44|2097.44|2095.9|2095.9|0
1635427500000|2021-10-28 13:25:00|2096.3|2096.3|2098.78|2098.78|2098.9|2098.9|2096.3|2096.3|0
1635427800000|2021-10-28 13:30:00|2098.72|2098.72|2100.08|2100.08|2102|2102|2098.66|2098.66|0
1635428100000|2021-10-28 13:35:00|2100.04|2100.04|2094.93|2094.93|2100.43|2100.43|2094.79|2094.79|0
1635428400000|2021-10-28 13:40:00|2094.88|2094.88|2095.45|2095.45|2095.45|2095.45|2093.29|2093.29|0
1635428700000|2021-10-28 13:45:00|2095.54|2095.54|2097.37|2097.37|2097.66|2097.66|2095.51|2095.51|0
1635429000000|2021-10-28 13:50:00|2097.31|2097.31|2096.65|2096.65|2097.53|2097.53|2096.44|2096.44|0
1635429300000|2021-10-28 13:55:00|2096.75|2096.75|2095.08|2095.08|2096.75|2096.75|2094.04|2094.04|0
1635429600000|2021-10-28 14:00:00|2094.96|2094.96|2094.08|2094.08|2094.96|2094.96|2093.28|2093.28|0
1635429900000|2021-10-28 14:05:00|2093.97|2093.97|2095.52|2095.52|2095.7|2095.7|2093.56|2093.56|0
1635430200000|2021-10-28 14:10:00|2095.45|2095.45|2095.63|2095.63|2095.88|2095.88|2094.26|2094.26|0
1635430500000|2021-10-28 14:15:00|2095.56|2095.56|2095.18|2095.18|2096.63|2096.63|2095.18|2095.18|0
1635430800000|2021-10-28 14:20:00|2095.12|2095.12|2095.02|2095.02|2095.63|2095.63|2094.61|2094.61|0
1635431100000|2021-10-28 14:25:00|2095.08|2095.08|2093.73|2093.73|2095.17|2095.17|2093.23|2093.23|0
1635431400000|2021-10-28 14:30:00|2093.84|2093.84|2094.62|2094.62|2094.69|2094.69|2093.84|2093.84|0
1635431700000|2021-10-28 14:35:00|2094.76|2094.76|2095.66|2095.66|2096.03|2096.03|2094.23|2094.23|0
1635432000000|2021-10-28 14:40:00|2095.63|2095.63|2097.99|2097.99|2097.99|2097.99|2095.38|2095.38|0
1635432300000|2021-10-28 14:45:00|2097.86|2097.86|2095.9|2095.9|2097.93|2097.93|2095.51|2095.51|0
1635432600000|2021-10-28 14:50:00|2095.96|2095.96|2092.99|2092.99|2096.03|2096.03|2092.93|2092.93|0
1635432900000|2021-10-28 14:55:00|2092.9|2092.9|2092.74|2092.74|2092.96|2092.96|2091.9|2091.9|0
1635433200000|2021-10-28 15:00:00|2092.68|2092.68|2092.81|2092.81|2092.86|2092.86|2091.7|2091.7|0
1635433500000|2021-10-28 15:05:00|2092.83|2092.83|2093|2093|2093.56|2093.56|2092.68|2092.68|0
1635433800000|2021-10-28 15:10:00|2092.87|2092.87|2094.23|2094.23|2094.23|2094.23|2092.45|2092.45|0
1635434100000|2021-10-28 15:15:00|2094.17|2094.17|2094.95|2094.95|2095.01|2095.01|2093.43|2093.43|0
1635434400000|2021-10-28 15:20:00|2094.91|2094.91|2095.2|2095.2|2095.79|2095.79|2094.33|2094.33|0
1635434700000|2021-10-28 15:25:00|2095.12|2095.12|2094.44|2094.44|2095.12|2095.12|2092.67|2092.67|0
1635491700000|2021-10-29 07:15:00|2084.12|2084.12|2081.89|2081.89|2085.7|2085.7|2081.89|2081.89|0
1635492000000|2021-10-29 07:20:00|2082|2082|2085.48|2085.48|2085.72|2085.72|2080.7|2080.7|0
1635492300000|2021-10-29 07:25:00|2085.81|2085.81|2087.45|2087.45|2088.25|2088.25|2085.67|2085.67|0
1635492600000|2021-10-29 07:30:00|2087.39|2087.39|2082.18|2082.18|2088.11|2088.11|2082.18|2082.18|0
1635492900000|2021-10-29 07:35:00|2082.33|2082.33|2081.54|2081.54|2082.91|2082.91|2081.25|2081.25|0
1635493200000|2021-10-29 07:40:00|2081.61|2081.61|2079.19|2079.19|2082.25|2082.25|2079.19|2079.19|0
1635493500000|2021-10-29 07:45:00|2079.07|2079.07|2078.33|2078.33|2079.22|2079.22|2078.26|2078.26|0
1635493800000|2021-10-29 07:50:00|2078.25|2078.25|2079.59|2079.59|2079.69|2079.69|2078.08|2078.08|0
1635494100000|2021-10-29 07:55:00|2079.47|2079.47|2078.58|2078.58|2079.56|2079.56|2078.37|2078.37|0
1635494400000|2021-10-29 08:00:00|2078.87|2078.87|2078.2|2078.2|2078.93|2078.93|2077.89|2077.89|0
1635494700000|2021-10-29 08:05:00|2078.35|2078.35|2076.91|2076.91|2078.95|2078.95|2076.2|2076.2|0
1635495000000|2021-10-29 08:10:00|2077.04|2077.04|2077.99|2077.99|2078.37|2078.37|2077.04|2077.04|0
1635495300000|2021-10-29 08:15:00|2078.14|2078.14|2078|2078|2078.28|2078.28|2077.41|2077.41|0
1635495600000|2021-10-29 08:20:00|2078.11|2078.11|2075.17|2075.17|2078.47|2078.47|2074.34|2074.34|0
1635495900000|2021-10-29 08:25:00|2075.06|2075.06|2073.05|2073.05|2075.54|2075.54|2073.05|2073.05|0
1635496200000|2021-10-29 08:30:00|2072.92|2072.92|2073.7|2073.7|2074.12|2074.12|2072.87|2072.87|0
1635496500000|2021-10-29 08:35:00|2073.59|2073.59|2071.53|2071.53|2073.59|2073.59|2070.79|2070.79|0
1635496800000|2021-10-29 08:40:00|2071.42|2071.42|2069.9|2069.9|2071.42|2071.42|2069.31|2069.31|0
1635497100000|2021-10-29 08:45:00|2070.23|2070.23|2069.59|2069.59|2070.79|2070.79|2069.14|2069.14|0
1635497400000|2021-10-29 08:50:00|2069.5|2069.5|2069.46|2069.46|2070.07|2070.07|2069.27|2069.27|0
1635497700000|2021-10-29 08:55:00|2069.32|2069.32|2070.84|2070.84|2070.93|2070.93|2069.21|2069.21|0
1635498000000|2021-10-29 09:00:00|2070.7|2070.7|2072.46|2072.46|2073.09|2073.09|2070.7|2070.7|0
1635498300000|2021-10-29 09:05:00|2072.42|2072.42|2073.09|2073.09|2073.33|2073.33|2071.56|2071.56|0
1635498600000|2021-10-29 09:10:00|2073.2|2073.2|2073.28|2073.28|2074.03|2074.03|2072.01|2072.01|0
1635498900000|2021-10-29 09:15:00|2073.16|2073.16|2073.39|2073.39|2073.41|2073.41|2072.38|2072.38|0
1635499200000|2021-10-29 09:20:00|2073.46|2073.46|2074.76|2074.76|2075.19|2075.19|2073.15|2073.15|0
1635499500000|2021-10-29 09:25:00|2074.54|2074.54|2074.87|2074.87|2075.21|2075.21|2074.14|2074.14|0
1635499800000|2021-10-29 09:30:00|2074.74|2074.74|2074.01|2074.01|2074.88|2074.88|2073.62|2073.62|0
1635500100000|2021-10-29 09:35:00|2074.23|2074.23|2074.35|2074.35|2075.99|2075.99|2074.11|2074.11|0
1635500400000|2021-10-29 09:40:00|2074.29|2074.29|2074.05|2074.05|2074.53|2074.53|2074.05|2074.05|0
1635500700000|2021-10-29 09:45:00|2073.99|2073.99|2072.29|2072.29|2073.99|2073.99|2071.04|2071.04|0
1635501000000|2021-10-29 09:50:00|2072.65|2072.65|2073.02|2073.02|2073.46|2073.46|2072.57|2072.57|0
1635501300000|2021-10-29 09:55:00|2072.96|2072.96|2072.22|2072.22|2073.04|2073.04|2072.22|2072.22|0
1635501600000|2021-10-29 10:00:00|2072.15|2072.15|2073.5|2073.5|2074.05|2074.05|2072.08|2072.08|0
1635501900000|2021-10-29 10:05:00|2073.39|2073.39|2074.86|2074.86|2074.86|2074.86|2073.14|2073.14|0
1635502200000|2021-10-29 10:10:00|2074.64|2074.64|2072.33|2072.33|2074.78|2074.78|2072.33|2072.33|0
1635502500000|2021-10-29 10:15:00|2072.39|2072.39|2071.17|2071.17|2072.52|2072.52|2070.72|2070.72|0
1635502800000|2021-10-29 10:20:00|2071.1|2071.1|2070.72|2070.72|2071.17|2071.17|2070.26|2070.26|0
1635503100000|2021-10-29 10:25:00|2070.83|2070.83|2071.55|2071.55|2071.83|2071.83|2070.72|2070.72|0
1635503400000|2021-10-29 10:30:00|2071.73|2071.73|2072.67|2072.67|2072.81|2072.81|2071.55|2071.55|0
1635503700000|2021-10-29 10:35:00|2072.8|2072.8|2073.04|2073.04|2073.71|2073.71|2072.49|2072.49|0
1635504000000|2021-10-29 10:40:00|2073.11|2073.11|2075.15|2075.15|2075.15|2075.15|2073.11|2073.11|0
1635504300000|2021-10-29 10:45:00|2075.22|2075.22|2078.77|2078.77|2079.41|2079.41|2075.17|2075.17|0
1635504600000|2021-10-29 10:50:00|2078.65|2078.65|2077.69|2077.69|2078.84|2078.84|2077.65|2077.65|0
1635504900000|2021-10-29 10:55:00|2077.58|2077.58|2080.49|2080.49|2080.49|2080.49|2077.07|2077.07|0
1635505200000|2021-10-29 11:00:00|2080.66|2080.66|2081.71|2081.71|2081.94|2081.94|2080.1|2080.1|0
1635505500000|2021-10-29 11:05:00|2081.92|2081.92|2081.51|2081.51|2082.41|2082.41|2081.08|2081.08|0
1635505800000|2021-10-29 11:10:00|2081.45|2081.45|2082.48|2082.48|2082.61|2082.61|2081.45|2081.45|0
1635506100000|2021-10-29 11:15:00|2082.55|2082.55|2081.24|2081.24|2082.55|2082.55|2081.06|2081.06|0
1635506400000|2021-10-29 11:20:00|2081.12|2081.12|2080.34|2080.34|2081.55|2081.55|2080.12|2080.12|0
1635506700000|2021-10-29 11:25:00|2080.46|2080.46|2080.57|2080.57|2081.31|2081.31|2079.99|2079.99|0
1635507000000|2021-10-29 11:30:00|2080.64|2080.64|2080.17|2080.17|2081.73|2081.73|2079.93|2079.93|0
1635507300000|2021-10-29 11:35:00|2079.96|2079.96|2079.89|2079.89|2080.29|2080.29|2079.56|2079.56|0
1635507600000|2021-10-29 11:40:00|2080.02|2080.02|2081.1|2081.1|2081.1|2081.1|2079.28|2079.28|0
1635507900000|2021-10-29 11:45:00|2080.84|2080.84|2081.63|2081.63|2081.93|2081.93|2080.82|2080.82|0
1635508200000|2021-10-29 11:50:00|2081.76|2081.76|2086.38|2086.38|2086.38|2086.38|2081.76|2081.76|0
1635508500000|2021-10-29 11:55:00|2086.44|2086.44|2083.89|2083.89|2086.44|2086.44|2083.86|2083.86|0
1635508800000|2021-10-29 12:00:00|2083.75|2083.75|2084.45|2084.45|2084.45|2084.45|2083.67|2083.67|0
1635509100000|2021-10-29 12:05:00|2084.53|2084.53|2084.31|2084.31|2084.66|2084.66|2083.78|2083.78|0
1635509400000|2021-10-29 12:10:00|2084.27|2084.27|2083.48|2083.48|2084.55|2084.55|2083.14|2083.14|0
1635509700000|2021-10-29 12:15:00|2083.35|2083.35|2085.32|2085.32|2085.32|2085.32|2082.96|2082.96|0
1635510000000|2021-10-29 12:20:00|2085.39|2085.39|2085.56|2085.56|2085.8|2085.8|2085.05|2085.05|0
1635510300000|2021-10-29 12:25:00|2085.54|2085.54|2085.05|2085.05|2086.1|2086.1|2085.05|2085.05|0
1635510600000|2021-10-29 12:30:00|2085.14|2085.14|2083.92|2083.92|2085.14|2085.14|2083.79|2083.79|0
1635510900000|2021-10-29 12:35:00|2084.01|2084.01|2084.5|2084.5|2085.91|2085.91|2084.01|2084.01|0
1635511200000|2021-10-29 12:40:00|2084.44|2084.44|2085.63|2085.63|2085.84|2085.84|2084.19|2084.19|0
1635511500000|2021-10-29 12:45:00|2085.55|2085.55|2083.57|2083.57|2085.55|2085.55|2083.57|2083.57|0
1635511800000|2021-10-29 12:50:00|2083.71|2083.71|2082.39|2082.39|2083.88|2083.88|2082.39|2082.39|0
1635512100000|2021-10-29 12:55:00|2082.32|2082.32|2082.28|2082.28|2082.72|2082.72|2081.78|2081.78|0
1635512400000|2021-10-29 13:00:00|2082.22|2082.22|2083.19|2083.19|2083.19|2083.19|2081.98|2081.98|0
1635512700000|2021-10-29 13:05:00|2083.31|2083.31|2083.09|2083.09|2083.75|2083.75|2082.74|2082.74|0
1635513000000|2021-10-29 13:10:00|2082.96|2082.96|2083.44|2083.44|2083.44|2083.44|2082.11|2082.11|0
1635513300000|2021-10-29 13:15:00|2083.58|2083.58|2084.67|2084.67|2084.67|2084.67|2083.52|2083.52|0
1635513600000|2021-10-29 13:20:00|2084.54|2084.54|2084.6|2084.6|2084.6|2084.6|2083.56|2083.56|0
1635513900000|2021-10-29 13:25:00|2084.57|2084.57|2085.37|2085.37|2085.8|2085.8|2084.35|2084.35|0
1635514200000|2021-10-29 13:30:00|2085.49|2085.49|2083.5|2083.5|2086.54|2086.54|2083.28|2083.28|0
1635514500000|2021-10-29 13:35:00|2083.47|2083.47|2086.27|2086.27|2086.83|2086.83|2082.56|2082.56|0
1635514800000|2021-10-29 13:40:00|2086.35|2086.35|2086.6|2086.6|2087.67|2087.67|2086.35|2086.35|0
1635515100000|2021-10-29 13:45:00|2086.49|2086.49|2085.76|2085.76|2086.49|2086.49|2084.31|2084.31|0
1635515400000|2021-10-29 13:50:00|2085.7|2085.7|2087.64|2087.64|2087.75|2087.75|2085.58|2085.58|0
1635515700000|2021-10-29 13:55:00|2087.53|2087.53|2085.67|2085.67|2087.53|2087.53|2085.67|2085.67|0
1635516000000|2021-10-29 14:00:00|2085.73|2085.73|2086.78|2086.78|2086.99|2086.99|2085.13|2085.13|0
1635516300000|2021-10-29 14:05:00|2086.95|2086.95|2086.65|2086.65|2087.73|2087.73|2086.59|2086.59|0
1635516600000|2021-10-29 14:10:00|2086.6|2086.6|2084.59|2084.59|2086.62|2086.62|2084.59|2084.59|0
1635516900000|2021-10-29 14:15:00|2084.67|2084.67|2083.67|2083.67|2085.05|2085.05|2083.67|2083.67|0
1635517200000|2021-10-29 14:20:00|2083.58|2083.58|2082.41|2082.41|2084.12|2084.12|2082.34|2082.34|0
1635517500000|2021-10-29 14:25:00|2082.35|2082.35|2081.87|2081.87|2082.59|2082.59|2081.49|2081.49|0
1635517800000|2021-10-29 14:30:00|2081.98|2081.98|2081.11|2081.11|2082.05|2082.05|2081.11|2081.11|0
1635518100000|2021-10-29 14:35:00|2081.05|2081.05|2082.63|2082.63|2082.87|2082.87|2081.05|2081.05|0
1635518400000|2021-10-29 14:40:00|2082.72|2082.72|2086.01|2086.01|2086.13|2086.13|2082.56|2082.56|0
1635518700000|2021-10-29 14:45:00|2086.14|2086.14|2085.95|2085.95|2086.68|2086.68|2085.86|2085.86|0
1635519000000|2021-10-29 14:50:00|2086.02|2086.02|2085.99|2085.99|2086.96|2086.96|2085.92|2085.92|0
1635519300000|2021-10-29 14:55:00|2085.92|2085.92|2085.92|2085.92|2086.03|2086.03|2085.22|2085.22|0
1635519600000|2021-10-29 15:00:00|2085.99|2085.99|2085.54|2085.54|2086.2|2086.2|2085.52|2085.52|0
1635519900000|2021-10-29 15:05:00|2085.75|2085.75|2085.87|2085.87|2086.12|2086.12|2085.11|2085.11|0
1635520200000|2021-10-29 15:10:00|2085.73|2085.73|2086.49|2086.49|2087.5|2087.5|2085.67|2085.67|0
1635520500000|2021-10-29 15:15:00|2086.45|2086.45|2087.14|2087.14|2087.17|2087.17|2086.45|2086.45|0
1635520800000|2021-10-29 15:20:00|2087.12|2087.12|2089.68|2089.68|2089.95|2089.95|2086.99|2086.99|0
1635521100000|2021-10-29 15:25:00|2089.54|2089.54|2091.26|2091.26|2092.19|2092.19|2089.54|2089.54|0
1635754500000|2021-11-01 08:15:00|2097.89|2097.89|2097.75|2097.75|2100.03|2100.03|2097.45|2097.45|0
1635754800000|2021-11-01 08:20:00|2097.63|2097.63|2097.33|2097.33|2098.54|2098.54|2096.48|2096.48|0
1635755100000|2021-11-01 08:25:00|2096.97|2096.97|2092.92|2092.92|2097.02|2097.02|2092.92|2092.92|0
1635755400000|2021-11-01 08:30:00|2092.69|2092.69|2092.48|2092.48|2093.22|2093.22|2091.86|2091.86|0
1635755700000|2021-11-01 08:35:00|2092.54|2092.54|2093.54|2093.54|2093.54|2093.54|2092.41|2092.41|0
1635756000000|2021-11-01 08:40:00|2093.6|2093.6|2090.75|2090.75|2093.88|2093.88|2090.75|2090.75|0
1635756300000|2021-11-01 08:45:00|2091|2091|2089.85|2089.85|2091.84|2091.84|2089.11|2089.11|0
1635756600000|2021-11-01 08:50:00|2089.71|2089.71|2089.28|2089.28|2090.28|2090.28|2089.22|2089.22|0
1635756900000|2021-11-01 08:55:00|2089.1|2089.1|2091.33|2091.33|2091.45|2091.45|2088.98|2088.98|0
1635757200000|2021-11-01 09:00:00|2091.24|2091.24|2091.86|2091.86|2092.4|2092.4|2091.24|2091.24|0
1635757500000|2021-11-01 09:05:00|2091.68|2091.68|2092.6|2092.6|2092.97|2092.97|2091.33|2091.33|0
1635757800000|2021-11-01 09:10:00|2092.51|2092.51|2092.83|2092.83|2092.95|2092.95|2092.05|2092.05|0
1635758100000|2021-11-01 09:15:00|2092.9|2092.9|2090.21|2090.21|2093.01|2093.01|2090.21|2090.21|0
1635758400000|2021-11-01 09:20:00|2090.34|2090.34|2087.48|2087.48|2090.87|2090.87|2087.48|2087.48|0
1635758700000|2021-11-01 09:25:00|2087.42|2087.42|2084.67|2084.67|2087.65|2087.65|2084.61|2084.61|0
1635759000000|2021-11-01 09:30:00|2084.85|2084.85|2083.56|2083.56|2085.12|2085.12|2083.25|2083.25|0
1635759300000|2021-11-01 09:35:00|2083.41|2083.41|2080.68|2080.68|2083.41|2083.41|2079.61|2079.61|0
1635759600000|2021-11-01 09:40:00|2080.9|2080.9|2079.43|2079.43|2081.54|2081.54|2079.43|2079.43|0
1635759900000|2021-11-01 09:45:00|2079.68|2079.68|2076.77|2076.77|2080.05|2080.05|2076.22|2076.22|0
1635760200000|2021-11-01 09:50:00|2076.84|2076.84|2076.29|2076.29|2077.73|2077.73|2075.86|2075.86|0
1635760500000|2021-11-01 09:55:00|2076.36|2076.36|2076.4|2076.4|2077.11|2077.11|2075.84|2075.84|0
1635760800000|2021-11-01 10:00:00|2076.59|2076.59|2078.11|2078.11|2078.36|2078.36|2076.59|2076.59|0
1635761100000|2021-11-01 10:05:00|2077.98|2077.98|2076.98|2076.98|2078.31|2078.31|2075.9|2075.9|0
1635761400000|2021-11-01 10:10:00|2077.11|2077.11|2079.36|2079.36|2079.54|2079.54|2077.11|2077.11|0
1635761700000|2021-11-01 10:15:00|2078.99|2078.99|2083.48|2083.48|2083.48|2083.48|2078.77|2078.77|0
1635762000000|2021-11-01 10:20:00|2083.5|2083.5|2082.64|2082.64|2084.36|2084.36|2082.52|2082.52|0
1635762300000|2021-11-01 10:25:00|2082.56|2082.56|2082.56|2082.56|2082.87|2082.87|2081.34|2081.34|0
1635762600000|2021-11-01 10:30:00|2082.62|2082.62|2084.92|2084.92|2084.92|2084.92|2082.62|2082.62|0
1635762900000|2021-11-01 10:35:00|2084.98|2084.98|2082.62|2082.62|2084.98|2084.98|2082.62|2082.62|0
1635763200000|2021-11-01 10:40:00|2082.68|2082.68|2081.94|2081.94|2082.98|2082.98|2081.94|2081.94|0
1635763500000|2021-11-01 10:45:00|2082.06|2082.06|2083.2|2083.2|2083.2|2083.2|2082.03|2082.03|0
1635763800000|2021-11-01 10:50:00|2083.39|2083.39|2081.63|2081.63|2083.63|2083.63|2081.58|2081.58|0
1635764100000|2021-11-01 10:55:00|2081.57|2081.57|2082.5|2082.5|2082.5|2082.5|2081.31|2081.31|0
1635764400000|2021-11-01 11:00:00|2082.52|2082.52|2082.72|2082.72|2083.25|2083.25|2082.45|2082.45|0
1635764700000|2021-11-01 11:05:00|2082.6|2082.6|2080.49|2080.49|2082.6|2082.6|2080.1|2080.1|0
1635765000000|2021-11-01 11:10:00|2080.43|2080.43|2079.65|2079.65|2080.94|2080.94|2079.59|2079.59|0
1635765300000|2021-11-01 11:15:00|2079.56|2079.56|2079.77|2079.77|2080.3|2080.3|2079.56|2079.56|0
1635765600000|2021-11-01 11:20:00|2079.95|2079.95|2080.12|2080.12|2080.31|2080.31|2079.72|2079.72|0
1635765900000|2021-11-01 11:25:00|2080.19|2080.19|2081.12|2081.12|2081.36|2081.36|2079.82|2079.82|0
1635766200000|2021-11-01 11:30:00|2081.18|2081.18|2079.71|2079.71|2081.35|2081.35|2079.71|2079.71|0
1635766500000|2021-11-01 11:35:00|2079.59|2079.59|2078.65|2078.65|2079.66|2079.66|2078.47|2078.47|0
1635766800000|2021-11-01 11:40:00|2078.76|2078.76|2076.47|2076.47|2078.85|2078.85|2076.47|2076.47|0
1635767100000|2021-11-01 11:45:00|2076.25|2076.25|2076.09|2076.09|2076.82|2076.82|2076.09|2076.09|0
1635767400000|2021-11-01 11:50:00|2076.01|2076.01|2076.39|2076.39|2076.59|2076.59|2075.8|2075.8|0
1635767700000|2021-11-01 11:55:00|2076.51|2076.51|2075.07|2075.07|2076.86|2076.86|2075.07|2075.07|0
1635768000000|2021-11-01 12:00:00|2075.19|2075.19|2075.11|2075.11|2075.4|2075.4|2074.69|2074.69|0
1635768300000|2021-11-01 12:05:00|2075.05|2075.05|2074.96|2074.96|2075.87|2075.87|2074.96|2074.96|0
1635768600000|2021-11-01 12:10:00|2075.08|2075.08|2075.63|2075.63|2076.45|2076.45|2075.02|2075.02|0
1635768900000|2021-11-01 12:15:00|2075.67|2075.67|2077.41|2077.41|2077.99|2077.99|2075.64|2075.64|0
1635769200000|2021-11-01 12:20:00|2077.47|2077.47|2078.66|2078.66|2078.66|2078.66|2077.28|2077.28|0
1635769500000|2021-11-01 12:25:00|2078.54|2078.54|2078.89|2078.89|2078.98|2078.98|2078.42|2078.42|0
1635769800000|2021-11-01 12:30:00|2078.95|2078.95|2079.16|2079.16|2079.36|2079.36|2078.47|2078.47|0
1635770100000|2021-11-01 12:35:00|2079.02|2079.02|2079.98|2079.98|2080.18|2080.18|2079.02|2079.02|0
1635770400000|2021-11-01 12:40:00|2079.92|2079.92|2080.83|2080.83|2081.36|2081.36|2079.92|2079.92|0
1635770700000|2021-11-01 12:45:00|2080.87|2080.87|2081.19|2081.19|2081.96|2081.96|2080.87|2080.87|0
1635771000000|2021-11-01 12:50:00|2081.13|2081.13|2082.11|2082.11|2082.11|2082.11|2080.52|2080.52|0
1635771300000|2021-11-01 12:55:00|2082.05|2082.05|2081.75|2081.75|2082.67|2082.67|2081.75|2081.75|0
1635771600000|2021-11-01 13:00:00|2081.71|2081.71|2079.43|2079.43|2081.8|2081.8|2079.36|2079.36|0
1635771900000|2021-11-01 13:05:00|2079.31|2079.31|2077.29|2077.29|2079.31|2079.31|2077.17|2077.17|0
1635772200000|2021-11-01 13:10:00|2077.35|2077.35|2078.14|2078.14|2078.2|2078.2|2077.35|2077.35|0
1635772500000|2021-11-01 13:15:00|2078.16|2078.16|2079.24|2079.24|2079.24|2079.24|2077.47|2077.47|0
1635772800000|2021-11-01 13:20:00|2079.18|2079.18|2079.57|2079.57|2080.23|2080.23|2079.11|2079.11|0
1635773100000|2021-11-01 13:25:00|2079.67|2079.67|2080.42|2080.42|2080.78|2080.78|2079.53|2079.53|0
1635773400000|2021-11-01 13:30:00|2080.51|2080.51|2080.99|2080.99|2081.14|2081.14|2079.47|2079.47|0
1635773700000|2021-11-01 13:35:00|2081.06|2081.06|2081.43|2081.43|2081.66|2081.66|2080.89|2080.89|0
1635774000000|2021-11-01 13:40:00|2081.53|2081.53|2080.74|2080.74|2081.6|2081.6|2079.34|2079.34|0
1635774300000|2021-11-01 13:45:00|2080.76|2080.76|2081.63|2081.63|2082.53|2082.53|2080.76|2080.76|0
1635774600000|2021-11-01 13:50:00|2081.47|2081.47|2081.35|2081.35|2081.55|2081.55|2080.32|2080.32|0
1635774900000|2021-11-01 13:55:00|2081.39|2081.39|2081.71|2081.71|2081.9|2081.9|2080.7|2080.7|0
1635775200000|2021-11-01 14:00:00|2081.64|2081.64|2082|2082|2082.61|2082.61|2081.27|2081.27|0
1635775500000|2021-11-01 14:05:00|2082.06|2082.06|2081.47|2081.47|2082.87|2082.87|2081.35|2081.35|0
1635775800000|2021-11-01 14:10:00|2081.35|2081.35|2081.66|2081.66|2082.2|2082.2|2081.35|2081.35|0
1635776100000|2021-11-01 14:15:00|2081.77|2081.77|2081.6|2081.6|2082.8|2082.8|2080.92|2080.92|0
1635776400000|2021-11-01 14:20:00|2081.71|2081.71|2082.01|2082.01|2082.36|2082.36|2081.57|2081.57|0
1635776700000|2021-11-01 14:25:00|2081.87|2081.87|2082.68|2082.68|2083|2083|2081.87|2081.87|0
1635777000000|2021-11-01 14:30:00|2082.89|2082.89|2081.77|2081.77|2083.05|2083.05|2081.77|2081.77|0
1635777300000|2021-11-01 14:35:00|2081.71|2081.71|2081.52|2081.52|2082.17|2082.17|2081.29|2081.29|0
1635777600000|2021-11-01 14:40:00|2081.62|2081.62|2080.14|2080.14|2081.8|2081.8|2079.59|2079.59|0
1635777900000|2021-11-01 14:45:00|2080.11|2080.11|2079.76|2079.76|2080.45|2080.45|2079.31|2079.31|0
1635778200000|2021-11-01 14:50:00|2079.67|2079.67|2079.76|2079.76|2079.85|2079.85|2079.34|2079.34|0
1635778500000|2021-11-01 14:55:00|2079.67|2079.67|2078.48|2078.48|2079.68|2079.68|2078.24|2078.24|0
1635778800000|2021-11-01 15:00:00|2078.6|2078.6|2078.85|2078.85|2079.91|2079.91|2078.29|2078.29|0
1635779100000|2021-11-01 15:05:00|2078.91|2078.91|2080.14|2080.14|2081.01|2081.01|2078.91|2078.91|0
1635779400000|2021-11-01 15:10:00|2080.05|2080.05|2081.06|2081.06|2081.37|2081.37|2079.68|2079.68|0
1635779700000|2021-11-01 15:15:00|2081.12|2081.12|2081.2|2081.2|2081.92|2081.92|2081.02|2081.02|0
1635780000000|2021-11-01 15:20:00|2081.31|2081.31|2082.17|2082.17|2082.28|2082.28|2080.99|2080.99|0
1635780300000|2021-11-01 15:25:00|2081.96|2081.96|2081.45|2081.45|2082.14|2082.14|2081.39|2081.39|0
1635780600000|2021-11-01 15:30:00|2081.21|2081.21|2081.03|2081.03|2081.68|2081.68|2080.82|2080.82|0
1635780900000|2021-11-01 15:35:00|2081.09|2081.09|2080.76|2080.76|2081.62|2081.62|2080.63|2080.63|0
1635781200000|2021-11-01 15:40:00|2080.71|2080.71|2081.07|2081.07|2081.33|2081.33|2080.19|2080.19|0
1635781500000|2021-11-01 15:45:00|2080.81|2080.81|2081.05|2081.05|2081.05|2081.05|2080.07|2080.07|0
1635781800000|2021-11-01 15:50:00|2080.93|2080.93|2081.75|2081.75|2081.93|2081.93|2080.62|2080.62|0
1635782100000|2021-11-01 15:55:00|2081.69|2081.69|2081.47|2081.47|2082.18|2082.18|2081.47|2081.47|0
1635782400000|2021-11-01 16:00:00|2081.53|2081.53|2081.77|2081.77|2081.96|2081.96|2081.45|2081.45|0
1635782700000|2021-11-01 16:05:00|2081.73|2081.73|2079.99|2079.99|2081.91|2081.91|2079.99|2079.99|0
1635783000000|2021-11-01 16:10:00|2080.06|2080.06|2080.8|2080.8|2080.83|2080.83|2079.78|2079.78|0
1635783300000|2021-11-01 16:15:00|2080.82|2080.82|2080.64|2080.64|2080.82|2080.82|2079.76|2079.76|0
1635783600000|2021-11-01 16:20:00|2080.7|2080.7|2079.82|2079.82|2081.02|2081.02|2079.78|2079.78|0
1635783900000|2021-11-01 16:25:00|2079.89|2079.89|2079.98|2079.98|2080.23|2080.23|2078.85|2078.85|0
1635840900000|2021-11-02 08:15:00|2073.67|2073.67|2072.26|2072.26|2074.54|2074.54|2071.84|2071.84|0
1635841200000|2021-11-02 08:20:00|2072.32|2072.32|2072.84|2072.84|2073.34|2073.34|2070.99|2070.99|0
1635841500000|2021-11-02 08:25:00|2072.86|2072.86|2076.23|2076.23|2076.23|2076.23|2072.78|2072.78|0
1635841800000|2021-11-02 08:30:00|2076.32|2076.32|2078.66|2078.66|2078.84|2078.84|2076.15|2076.15|0
1635842100000|2021-11-02 08:35:00|2078.84|2078.84|2078.62|2078.62|2080.16|2080.16|2078.18|2078.18|0
1635842400000|2021-11-02 08:40:00|2078.58|2078.58|2076.92|2076.92|2078.59|2078.59|2076.76|2076.76|0
1635842700000|2021-11-02 08:45:00|2076.79|2076.79|2077.17|2077.17|2077.77|2077.77|2076.16|2076.16|0
1635843000000|2021-11-02 08:50:00|2077.38|2077.38|2077.08|2077.08|2077.97|2077.97|2076.72|2076.72|0
1635843300000|2021-11-02 08:55:00|2077.16|2077.16|2078.58|2078.58|2079.18|2079.18|2077.08|2077.08|0
1635843600000|2021-11-02 09:00:00|2078.55|2078.55|2079.06|2079.06|2079.22|2079.22|2078.43|2078.43|0
1635843900000|2021-11-02 09:05:00|2078.84|2078.84|2079.81|2079.81|2080.79|2080.79|2078.84|2078.84|0
1635844200000|2021-11-02 09:10:00|2079.75|2079.75|2078.05|2078.05|2080.55|2080.55|2078.05|2078.05|0
1635844500000|2021-11-02 09:15:00|2077.98|2077.98|2081.63|2081.63|2081.63|2081.63|2077.92|2077.92|0
1635844800000|2021-11-02 09:20:00|2081.88|2081.88|2083.84|2083.84|2083.9|2083.9|2081.63|2081.63|0
1635845100000|2021-11-02 09:25:00|2083.66|2083.66|2083.97|2083.97|2083.97|2083.97|2082.63|2082.63|0
1635845400000|2021-11-02 09:30:00|2084.01|2084.01|2084.5|2084.5|2085.6|2085.6|2083.94|2083.94|0
1635845700000|2021-11-02 09:35:00|2084.42|2084.42|2084.65|2084.65|2084.8|2084.8|2083.5|2083.5|0
1635846000000|2021-11-02 09:40:00|2084.5|2084.5|2083.33|2083.33|2084.5|2084.5|2083.33|2083.33|0
1635846300000|2021-11-02 09:45:00|2083.42|2083.42|2083.58|2083.58|2084.14|2084.14|2082.92|2082.92|0
1635846600000|2021-11-02 09:50:00|2083.52|2083.52|2081.28|2081.28|2083.81|2083.81|2081.28|2081.28|0
1635846900000|2021-11-02 09:55:00|2081.22|2081.22|2080.59|2080.59|2081.26|2081.26|2080.34|2080.34|0
1635847200000|2021-11-02 10:00:00|2080.42|2080.42|2080.57|2080.57|2080.99|2080.99|2079.37|2079.37|0
1635847500000|2021-11-02 10:05:00|2080.48|2080.48|2079.37|2079.37|2080.64|2080.64|2079|2079|0
1635847800000|2021-11-02 10:10:00|2079.23|2079.23|2078.92|2078.92|2079.42|2079.42|2078.87|2078.87|0
1635848100000|2021-11-02 10:15:00|2078.78|2078.78|2077.7|2077.7|2079.29|2079.29|2077.7|2077.7|0
1635848400000|2021-11-02 10:20:00|2077.63|2077.63|2076.87|2076.87|2078.05|2078.05|2076.85|2076.85|0
1635848700000|2021-11-02 10:25:00|2076.79|2076.79|2076.55|2076.55|2077.32|2077.32|2076.53|2076.53|0
1635849000000|2021-11-02 10:30:00|2076.96|2076.96|2075.26|2075.26|2076.96|2076.96|2075.24|2075.24|0
1635849300000|2021-11-02 10:35:00|2075.07|2075.07|2074.73|2074.73|2075.36|2075.36|2074.65|2074.65|0
1635849600000|2021-11-02 10:40:00|2074.66|2074.66|2073.47|2073.47|2074.66|2074.66|2073.36|2073.36|0
1635849900000|2021-11-02 10:45:00|2073.34|2073.34|2072.78|2072.78|2073.34|2073.34|2072.52|2072.52|0
1635850200000|2021-11-02 10:50:00|2072.85|2072.85|2072.09|2072.09|2072.91|2072.91|2071.59|2071.59|0
1635850500000|2021-11-02 10:55:00|2071.84|2071.84|2072.36|2072.36|2072.47|2072.47|2071.53|2071.53|0
1635850800000|2021-11-02 11:00:00|2072.3|2072.3|2071.69|2071.69|2073.03|2073.03|2071.69|2071.69|0
1635851100000|2021-11-02 11:05:00|2071.63|2071.63|2071.8|2071.8|2071.87|2071.87|2070.8|2070.8|0
1635851400000|2021-11-02 11:10:00|2071.85|2071.85|2071.17|2071.17|2072.33|2072.33|2070.92|2070.92|0
1635851700000|2021-11-02 11:15:00|2071.24|2071.24|2070.04|2070.04|2071.26|2071.26|2069.97|2069.97|0
1635852000000|2021-11-02 11:20:00|2070.15|2070.15|2068.94|2068.94|2070.79|2070.79|2068.7|2068.7|0
1635852300000|2021-11-02 11:25:00|2069.07|2069.07|2070.09|2070.09|2070.2|2070.2|2068.94|2068.94|0
1635852600000|2021-11-02 11:30:00|2069.98|2069.98|2069.61|2069.61|2069.98|2069.98|2069.26|2069.26|0
1635852900000|2021-11-02 11:35:00|2069.54|2069.54|2070.95|2070.95|2071.25|2071.25|2069.54|2069.54|0
1635853200000|2021-11-02 11:40:00|2070.82|2070.82|2071.43|2071.43|2071.54|2071.54|2070.64|2070.64|0
1635853500000|2021-11-02 11:45:00|2071.35|2071.35|2070.4|2070.4|2071.44|2071.44|2070.12|2070.12|0
1635853800000|2021-11-02 11:50:00|2070.47|2070.47|2072.48|2072.48|2072.48|2072.48|2070.46|2070.46|0
1635854100000|2021-11-02 11:55:00|2072.69|2072.69|2073.42|2073.42|2074.14|2074.14|2072.39|2072.39|0
1635854400000|2021-11-02 12:00:00|2073.48|2073.48|2073.54|2073.54|2074.62|2074.62|2073.18|2073.18|0
1635854700000|2021-11-02 12:05:00|2073.45|2073.45|2072.44|2072.44|2073.73|2073.73|2072.44|2072.44|0
1635855000000|2021-11-02 12:10:00|2072.36|2072.36|2074.22|2074.22|2074.34|2074.34|2072.11|2072.11|0
1635855300000|2021-11-02 12:15:00|2074.13|2074.13|2074.79|2074.79|2075.09|2075.09|2074.02|2074.02|0
1635855600000|2021-11-02 12:20:00|2074.73|2074.73|2073.85|2073.85|2074.8|2074.8|2073.85|2073.85|0
1635855900000|2021-11-02 12:25:00|2073.96|2073.96|2074.48|2074.48|2074.48|2074.48|2073.47|2073.47|0
1635856200000|2021-11-02 12:30:00|2074.6|2074.6|2077.03|2077.03|2077.42|2077.42|2074.6|2074.6|0
1635856500000|2021-11-02 12:35:00|2077.1|2077.1|2078.55|2078.55|2078.76|2078.76|2077.1|2077.1|0
1635856800000|2021-11-02 12:40:00|2078.67|2078.67|2078.47|2078.47|2079.45|2079.45|2078.02|2078.02|0
1635857100000|2021-11-02 12:45:00|2078.59|2078.59|2079.13|2079.13|2079.81|2079.81|2078.59|2078.59|0
1635857400000|2021-11-02 12:50:00|2078.91|2078.91|2080.53|2080.53|2081.16|2081.16|2078.91|2078.91|0
1635857700000|2021-11-02 12:55:00|2080.41|2080.41|2080.98|2080.98|2080.98|2080.98|2080.23|2080.23|0
1635858000000|2021-11-02 13:00:00|2080.89|2080.89|2079.23|2079.23|2080.89|2080.89|2079.23|2079.23|0
1635858300000|2021-11-02 13:05:00|2079.11|2079.11|2077.36|2077.36|2079.55|2079.55|2077.36|2077.36|0
1635858600000|2021-11-02 13:10:00|2077.42|2077.42|2076.35|2076.35|2077.83|2077.83|2075.69|2075.69|0
1635858900000|2021-11-02 13:15:00|2076.68|2076.68|2077.63|2077.63|2078.03|2078.03|2076.68|2076.68|0
1635859200000|2021-11-02 13:20:00|2077.67|2077.67|2077.09|2077.09|2078.09|2078.09|2077.09|2077.09|0
1635859500000|2021-11-02 13:25:00|2077.01|2077.01|2075.73|2075.73|2077.01|2077.01|2075.01|2075.01|0
1635859800000|2021-11-02 13:30:00|2075.76|2075.76|2076.98|2076.98|2078.26|2078.26|2075.52|2075.52|0
1635860100000|2021-11-02 13:35:00|2077.1|2077.1|2077.86|2077.86|2078.6|2078.6|2077.1|2077.1|0
1635860400000|2021-11-02 13:40:00|2077.97|2077.97|2079.79|2079.79|2079.79|2079.79|2077.97|2077.97|0
1635860700000|2021-11-02 13:45:00|2079.85|2079.85|2080.08|2080.08|2080.48|2080.48|2079.5|2079.5|0
1635861000000|2021-11-02 13:50:00|2080.05|2080.05|2081.63|2081.63|2082.37|2082.37|2080.01|2080.01|0
1635861300000|2021-11-02 13:55:00|2081.5|2081.5|2079.84|2079.84|2081.97|2081.97|2079.78|2079.78|0
1635861600000|2021-11-02 14:00:00|2079.96|2079.96|2079.31|2079.31|2080.98|2080.98|2079.29|2079.29|0
1635861900000|2021-11-02 14:05:00|2079.03|2079.03|2076.72|2076.72|2079.03|2079.03|2076.66|2076.66|0
1635862200000|2021-11-02 14:10:00|2076.66|2076.66|2074.54|2074.54|2076.74|2076.74|2074.39|2074.39|0
1635862500000|2021-11-02 14:15:00|2074.68|2074.68|2075.43|2075.43|2075.64|2075.64|2074.46|2074.46|0
1635862800000|2021-11-02 14:20:00|2075.3|2075.3|2075.86|2075.86|2075.9|2075.9|2074.96|2074.96|0
1635863100000|2021-11-02 14:25:00|2075.92|2075.92|2076.64|2076.64|2076.86|2076.86|2075.86|2075.86|0
1635863400000|2021-11-02 14:30:00|2076.81|2076.81|2077.36|2077.36|2077.67|2077.67|2076.33|2076.33|0
1635863700000|2021-11-02 14:35:00|2077.48|2077.48|2075.02|2075.02|2077.48|2077.48|2074.75|2074.75|0
1635864000000|2021-11-02 14:40:00|2075.08|2075.08|2074.17|2074.17|2075.1|2075.1|2074.17|2074.17|0
1635864300000|2021-11-02 14:45:00|2074.34|2074.34|2074.54|2074.54|2074.63|2074.63|2073.76|2073.76|0
1635864600000|2021-11-02 14:50:00|2074.47|2074.47|2074.08|2074.08|2074.74|2074.74|2073.63|2073.63|0
1635864900000|2021-11-02 14:55:00|2074.15|2074.15|2072.26|2072.26|2074.16|2074.16|2072.02|2072.02|0
1635865200000|2021-11-02 15:00:00|2072.17|2072.17|2069.27|2069.27|2072.17|2072.17|2068.87|2068.87|0
1635865500000|2021-11-02 15:05:00|2069.16|2069.16|2068.32|2068.32|2069.33|2069.33|2067.86|2067.86|0
1635865800000|2021-11-02 15:10:00|2068.3|2068.3|2070.5|2070.5|2070.5|2070.5|2068.05|2068.05|0
1635866100000|2021-11-02 15:15:00|2070.49|2070.49|2069.91|2069.91|2070.49|2070.49|2069.35|2069.35|0
1635866400000|2021-11-02 15:20:00|2069.84|2069.84|2070.37|2070.37|2070.65|2070.65|2069.61|2069.61|0
1635866700000|2021-11-02 15:25:00|2070.24|2070.24|2069.63|2069.63|2070.24|2070.24|2069.45|2069.45|0
1635867000000|2021-11-02 15:30:00|2069.51|2069.51|2071.43|2071.43|2071.43|2071.43|2069.51|2069.51|0
1635867300000|2021-11-02 15:35:00|2071.49|2071.49|2072.53|2072.53|2072.53|2072.53|2071.49|2071.49|0
1635867600000|2021-11-02 15:40:00|2072.6|2072.6|2073.37|2073.37|2073.41|2073.41|2072.43|2072.43|0
1635867900000|2021-11-02 15:45:00|2073.35|2073.35|2074.16|2074.16|2075.39|2075.39|2073.35|2073.35|0
1635868200000|2021-11-02 15:50:00|2074.11|2074.11|2072.32|2072.32|2074.11|2074.11|2072.19|2072.19|0
1635868500000|2021-11-02 15:55:00|2072.25|2072.25|2071.21|2071.21|2072.25|2072.25|2071.14|2071.14|0
1635868800000|2021-11-02 16:00:00|2071.15|2071.15|2069.94|2069.94|2071.56|2071.56|2069.89|2069.89|0
1635869100000|2021-11-02 16:05:00|2069.86|2069.86|2069.13|2069.13|2070.15|2070.15|2069.13|2069.13|0
1635869400000|2021-11-02 16:10:00|2069.05|2069.05|2068.69|2068.69|2069.05|2069.05|2068.48|2068.48|0
1635869700000|2021-11-02 16:15:00|2068.61|2068.61|2066.81|2066.81|2068.61|2068.61|2066.81|2066.81|0
1635870000000|2021-11-02 16:20:00|2066.87|2066.87|2067.56|2067.56|2067.62|2067.62|2066.18|2066.18|0
1635870300000|2021-11-02 16:25:00|2067.51|2067.51|2064.41|2064.41|2067.73|2067.73|2064.2|2064.2|0
1635927300000|2021-11-03 08:15:00|2058.93|2058.93|2063.85|2063.85|2064.1|2064.1|2058.93|2058.93|0
1635927600000|2021-11-03 08:20:00|2063.98|2063.98|2064.5|2064.5|2065.83|2065.83|2063.46|2063.46|0
1635927900000|2021-11-03 08:25:00|2064.44|2064.44|2064.99|2064.99|2065.59|2065.59|2063.87|2063.87|0
1635928200000|2021-11-03 08:30:00|2065.05|2065.05|2065.01|2065.01|2065.94|2065.94|2064.5|2064.5|0
1635928500000|2021-11-03 08:35:00|2065.13|2065.13|2063.38|2063.38|2065.13|2065.13|2063.19|2063.19|0
1635928800000|2021-11-03 08:40:00|2063.44|2063.44|2064.9|2064.9|2065|2065|2063.4|2063.4|0
1635929100000|2021-11-03 08:45:00|2064.88|2064.88|2064.8|2064.8|2065.51|2065.51|2064.52|2064.52|0
1635929400000|2021-11-03 08:50:00|2064.67|2064.67|2061.98|2061.98|2065|2065|2061.15|2061.15|0
1635929700000|2021-11-03 08:55:00|2061.92|2061.92|2064.05|2064.05|2064.22|2064.22|2061.92|2061.92|0
1635930000000|2021-11-03 09:00:00|2063.98|2063.98|2065.32|2065.32|2066.68|2066.68|2063.95|2063.95|0
1635930300000|2021-11-03 09:05:00|2065.3|2065.3|2066.35|2066.35|2066.7|2066.7|2065.3|2065.3|0
1635930600000|2021-11-03 09:10:00|2066.33|2066.33|2067.35|2067.35|2067.85|2067.85|2065.69|2065.69|0
1635930900000|2021-11-03 09:15:00|2067.47|2067.47|2068.16|2068.16|2069.49|2069.49|2067.3|2067.3|0
1635931200000|2021-11-03 09:20:00|2068.1|2068.1|2067.39|2067.39|2068.16|2068.16|2067.39|2067.39|0
1635931500000|2021-11-03 09:25:00|2067.17|2067.17|2068.03|2068.03|2068.03|2068.03|2066.41|2066.41|0
1635931800000|2021-11-03 09:30:00|2068.09|2068.09|2066.77|2066.77|2068.43|2068.43|2066.71|2066.71|0
1635932100000|2021-11-03 09:35:00|2066.75|2066.75|2066.96|2066.96|2067.18|2067.18|2065.73|2065.73|0
1635932400000|2021-11-03 09:40:00|2067|2067|2068.67|2068.67|2068.89|2068.89|2066.85|2066.85|0
1635932700000|2021-11-03 09:45:00|2068.71|2068.71|2070.37|2070.37|2070.54|2070.54|2068.71|2068.71|0
1635933000000|2021-11-03 09:50:00|2070.24|2070.24|2069.74|2069.74|2070.97|2070.97|2069.74|2069.74|0
1635933300000|2021-11-03 09:55:00|2069.94|2069.94|2068.83|2068.83|2070.05|2070.05|2068.83|2068.83|0
1635933600000|2021-11-03 10:00:00|2069.08|2069.08|2071.69|2071.69|2072.31|2072.31|2069.01|2069.01|0
1635933900000|2021-11-03 10:05:00|2071.58|2071.58|2070.9|2070.9|2072.21|2072.21|2070.5|2070.5|0
1635934200000|2021-11-03 10:10:00|2070.78|2070.78|2067.25|2067.25|2070.79|2070.79|2067.19|2067.19|0
1635934500000|2021-11-03 10:15:00|2067.23|2067.23|2066.58|2066.58|2067.48|2067.48|2066.34|2066.34|0
1635934800000|2021-11-03 10:20:00|2066.67|2066.67|2065.34|2065.34|2066.98|2066.98|2065.22|2065.22|0
1635935100000|2021-11-03 10:25:00|2065.69|2065.69|2065.41|2065.41|2065.69|2065.69|2064.92|2064.92|0
1635935400000|2021-11-03 10:30:00|2065.66|2065.66|2065.61|2065.61|2066.32|2066.32|2065.53|2065.53|0
1635935700000|2021-11-03 10:35:00|2065.63|2065.63|2064.66|2064.66|2065.88|2065.88|2064.27|2064.27|0
1635936000000|2021-11-03 10:40:00|2064.6|2064.6|2063.14|2063.14|2064.72|2064.72|2062.94|2062.94|0
1635936300000|2021-11-03 10:45:00|2063.05|2063.05|2061.09|2061.09|2063.22|2063.22|2061.09|2061.09|0
1635936600000|2021-11-03 10:50:00|2061.21|2061.21|2062.3|2062.3|2062.37|2062.37|2061.11|2061.11|0
1635936900000|2021-11-03 10:55:00|2062.26|2062.26|2061.59|2061.59|2062.26|2062.26|2061.06|2061.06|0
1635937200000|2021-11-03 11:00:00|2061.4|2061.4|2061.9|2061.9|2062.22|2062.22|2060.68|2060.68|0
1635937500000|2021-11-03 11:05:00|2062.03|2062.03|2061.67|2061.67|2062.19|2062.19|2061.1|2061.1|0
1635937800000|2021-11-03 11:10:00|2061.71|2061.71|2061.73|2061.73|2061.81|2061.81|2061.56|2061.56|0
1635938100000|2021-11-03 11:15:00|2061.79|2061.79|2060.69|2060.69|2062.14|2062.14|2060.62|2060.62|0
1635938400000|2021-11-03 11:20:00|2060.56|2060.56|2060.64|2060.64|2060.74|2060.74|2060.19|2060.19|0
1635938700000|2021-11-03 11:25:00|2060.77|2060.77|2061.63|2061.63|2062.12|2062.12|2060.36|2060.36|0
1635939000000|2021-11-03 11:30:00|2061.57|2061.57|2060.31|2060.31|2061.57|2061.57|2059.86|2059.86|0
1635939300000|2021-11-03 11:35:00|2060.2|2060.2|2060.64|2060.64|2060.64|2060.64|2059.83|2059.83|0
1635939600000|2021-11-03 11:40:00|2060.47|2060.47|2058.97|2058.97|2060.5|2060.5|2058.75|2058.75|0
1635939900000|2021-11-03 11:45:00|2058.89|2058.89|2059.61|2059.61|2059.63|2059.63|2058.65|2058.65|0
1635940200000|2021-11-03 11:50:00|2059.55|2059.55|2059.66|2059.66|2060.08|2060.08|2059.49|2059.49|0
1635940500000|2021-11-03 11:55:00|2059.54|2059.54|2057.99|2057.99|2059.54|2059.54|2057.9|2057.9|0
1635940800000|2021-11-03 12:00:00|2057.92|2057.92|2058.66|2058.66|2059.39|2059.39|2057.87|2057.87|0
1635941100000|2021-11-03 12:05:00|2058.72|2058.72|2058.94|2058.94|2059.22|2059.22|2058.6|2058.6|0
1635941400000|2021-11-03 12:10:00|2058.87|2058.87|2059.13|2059.13|2059.2|2059.2|2058.57|2058.57|0
1635941700000|2021-11-03 12:15:00|2059.07|2059.07|2059.1|2059.1|2059.27|2059.27|2058.43|2058.43|0
1635942000000|2021-11-03 12:20:00|2059.22|2059.22|2058.81|2058.81|2059.22|2059.22|2058.75|2058.75|0
1635942300000|2021-11-03 12:25:00|2058.93|2058.93|2058.85|2058.85|2059.59|2059.59|2058.22|2058.22|0
1635942600000|2021-11-03 12:30:00|2058.79|2058.79|2058.71|2058.71|2059.32|2059.32|2058.64|2058.64|0
1635942900000|2021-11-03 12:35:00|2058.95|2058.95|2058.44|2058.44|2059.18|2059.18|2058.29|2058.29|0
1635943200000|2021-11-03 12:40:00|2058.5|2058.5|2059.44|2059.44|2059.57|2059.57|2058.5|2058.5|0
1635943500000|2021-11-03 12:45:00|2059.48|2059.48|2059.79|2059.79|2060.12|2060.12|2059.19|2059.19|0
1635943800000|2021-11-03 12:50:00|2059.92|2059.92|2061.01|2061.01|2061.01|2061.01|2059.79|2059.79|0
1635944100000|2021-11-03 12:55:00|2060.95|2060.95|2062.57|2062.57|2062.82|2062.82|2060.95|2060.95|0
1635944400000|2021-11-03 13:00:00|2062.49|2062.49|2063.19|2063.19|2063.19|2063.19|2061.96|2061.96|0
1635944700000|2021-11-03 13:05:00|2063.34|2063.34|2064.33|2064.33|2064.53|2064.53|2063.17|2063.17|0
1635945000000|2021-11-03 13:10:00|2064.39|2064.39|2065.05|2065.05|2065.26|2065.26|2064.23|2064.23|0
1635945300000|2021-11-03 13:15:00|2064.98|2064.98|2065.12|2065.12|2065.55|2065.55|2064.54|2064.54|0
1635945600000|2021-11-03 13:20:00|2065.05|2065.05|2064.02|2064.02|2065.05|2065.05|2063.91|2063.91|0
1635945900000|2021-11-03 13:25:00|2064.1|2064.1|2064.74|2064.74|2064.92|2064.92|2063.45|2063.45|0
1635946200000|2021-11-03 13:30:00|2064.81|2064.81|2063.19|2063.19|2065.05|2065.05|2062.93|2062.93|0
1635946500000|2021-11-03 13:35:00|2063.16|2063.16|2061.88|2061.88|2063.8|2063.8|2061.88|2061.88|0
1635946800000|2021-11-03 13:40:00|2061.65|2061.65|2061.82|2061.82|2062.31|2062.31|2061.42|2061.42|0
1635947100000|2021-11-03 13:45:00|2061.86|2061.86|2059.18|2059.18|2061.86|2061.86|2059.13|2059.13|0
1635947400000|2021-11-03 13:50:00|2059.24|2059.24|2060.5|2060.5|2060.62|2060.62|2059.24|2059.24|0
1635947700000|2021-11-03 13:55:00|2060.54|2060.54|2059.33|2059.33|2060.59|2060.59|2059.12|2059.12|0
1635948000000|2021-11-03 14:00:00|2059.15|2059.15|2058.95|2058.95|2059.35|2059.35|2058.32|2058.32|0
1635948300000|2021-11-03 14:05:00|2059.07|2059.07|2058.28|2058.28|2059.49|2059.49|2057.75|2057.75|0
1635948600000|2021-11-03 14:10:00|2058.32|2058.32|2058.99|2058.99|2059.33|2059.33|2058.32|2058.32|0
1635948900000|2021-11-03 14:15:00|2059.12|2059.12|2059.42|2059.42|2059.69|2059.69|2058.95|2058.95|0
1635949200000|2021-11-03 14:20:00|2059.55|2059.55|2059.57|2059.57|2059.85|2059.85|2059.17|2059.17|0
1635949500000|2021-11-03 14:25:00|2059.66|2059.66|2060.35|2060.35|2060.63|2060.63|2059.66|2059.66|0
1635949800000|2021-11-03 14:30:00|2060.34|2060.34|2060.81|2060.81|2062.16|2062.16|2060.17|2060.17|0
1635950100000|2021-11-03 14:35:00|2060.87|2060.87|2061.89|2061.89|2062.25|2062.25|2060.74|2060.74|0
1635950400000|2021-11-03 14:40:00|2062.01|2062.01|2061.02|2061.02|2062.01|2062.01|2061.02|2061.02|0
1635950700000|2021-11-03 14:45:00|2060.9|2060.9|2062.14|2062.14|2062.29|2062.29|2060.81|2060.81|0
1635951000000|2021-11-03 14:50:00|2062.16|2062.16|2062.43|2062.43|2062.43|2062.43|2061.77|2061.77|0
1635951300000|2021-11-03 14:55:00|2062.36|2062.36|2062.65|2062.65|2062.7|2062.7|2062.08|2062.08|0
1635951600000|2021-11-03 15:00:00|2062.39|2062.39|2063.79|2063.79|2064.02|2064.02|2062.39|2062.39|0
1635951900000|2021-11-03 15:05:00|2063.73|2063.73|2062.94|2062.94|2063.75|2063.75|2062.94|2062.94|0
1635952200000|2021-11-03 15:10:00|2062.98|2062.98|2062.31|2062.31|2062.98|2062.98|2062.11|2062.11|0
1635952500000|2021-11-03 15:15:00|2062.22|2062.22|2062.45|2062.45|2062.57|2062.57|2062.02|2062.02|0
1635952800000|2021-11-03 15:20:00|2062.36|2062.36|2062.9|2062.9|2062.9|2062.9|2062.36|2062.36|0
1635953100000|2021-11-03 15:25:00|2063.03|2063.03|2062.85|2062.85|2063.56|2063.56|2062.79|2062.79|0
1635953400000|2021-11-03 15:30:00|2062.77|2062.77|2061.96|2061.96|2063.03|2063.03|2061.95|2061.95|0
1635953700000|2021-11-03 15:35:00|2061.87|2061.87|2060.8|2060.8|2061.94|2061.94|2060.51|2060.51|0
1635954000000|2021-11-03 15:40:00|2060.74|2060.74|2060.51|2060.51|2060.74|2060.74|2060.02|2060.02|0
1635954300000|2021-11-03 15:45:00|2060.58|2060.58|2060.6|2060.6|2060.86|2060.86|2060.4|2060.4|0
1635954600000|2021-11-03 15:50:00|2060.51|2060.51|2060.66|2060.66|2061.92|2061.92|2060.51|2060.51|0
1635954900000|2021-11-03 15:55:00|2060.6|2060.6|2063.18|2063.18|2063.18|2063.18|2060.6|2060.6|0
1635955200000|2021-11-03 16:00:00|2063.1|2063.1|2063.57|2063.57|2063.71|2063.71|2062.89|2062.89|0
1635955500000|2021-11-03 16:05:00|2063.53|2063.53|2063.31|2063.31|2063.79|2063.79|2063.24|2063.24|0
1635955800000|2021-11-03 16:10:00|2063.37|2063.37|2064.11|2064.11|2064.11|2064.11|2063.02|2063.02|0
1635956100000|2021-11-03 16:15:00|2064.18|2064.18|2064.15|2064.15|2064.42|2064.42|2063.59|2063.59|0
1635956400000|2021-11-03 16:20:00|2064.23|2064.23|2063.87|2063.87|2064.56|2064.56|2063.81|2063.81|0
1635956700000|2021-11-03 16:25:00|2064.04|2064.04|2064.39|2064.39|2064.63|2064.63|2063.89|2063.89|0
1636013700000|2021-11-04 08:15:00|2063.28|2063.28|2066.77|2066.77|2067.02|2067.02|2062.46|2062.46|0
1636014000000|2021-11-04 08:20:00|2066.85|2066.85|2066.72|2066.72|2067.17|2067.17|2065.86|2065.86|0
1636014300000|2021-11-04 08:25:00|2066.63|2066.63|2067.43|2067.43|2067.82|2067.82|2065.93|2065.93|0
1636014600000|2021-11-04 08:30:00|2067.26|2067.26|2068.14|2068.14|2068.82|2068.82|2067.26|2067.26|0
1636014900000|2021-11-04 08:35:00|2068.2|2068.2|2067.43|2067.43|2068.2|2068.2|2066.83|2066.83|0
1636015200000|2021-11-04 08:40:00|2067.55|2067.55|2067.67|2067.67|2068.5|2068.5|2067.55|2067.55|0
1636015500000|2021-11-04 08:45:00|2067.55|2067.55|2065.98|2065.98|2067.55|2067.55|2065.98|2065.98|0
1636015800000|2021-11-04 08:50:00|2065.84|2065.84|2064.35|2064.35|2066.19|2066.19|2064.09|2064.09|0
1636016100000|2021-11-04 08:55:00|2064.41|2064.41|2065.27|2065.27|2065.3|2065.3|2064.41|2064.41|0
1636016400000|2021-11-04 09:00:00|2065.2|2065.2|2067.68|2067.68|2067.85|2067.85|2065.2|2065.2|0
1636016700000|2021-11-04 09:05:00|2067.8|2067.8|2066.66|2066.66|2067.95|2067.95|2065.69|2065.69|0
1636017000000|2021-11-04 09:10:00|2066.45|2066.45|2066.84|2066.84|2068.09|2068.09|2066.44|2066.44|0
1636017300000|2021-11-04 09:15:00|2066.77|2066.77|2065.35|2065.35|2067.06|2067.06|2065.21|2065.21|0
1636017600000|2021-11-04 09:20:00|2065.23|2065.23|2067.05|2067.05|2067.05|2067.05|2064.87|2064.87|0
1636017900000|2021-11-04 09:25:00|2067.19|2067.19|2068.62|2068.62|2070.18|2070.18|2066.92|2066.92|0
1636018200000|2021-11-04 09:30:00|2068.71|2068.71|2066.85|2066.85|2068.99|2068.99|2066.58|2066.58|0
1636018500000|2021-11-04 09:35:00|2066.73|2066.73|2066.59|2066.59|2066.9|2066.9|2066.05|2066.05|0
1636018800000|2021-11-04 09:40:00|2066.53|2066.53|2067.52|2067.52|2067.91|2067.91|2066.53|2066.53|0
1636019100000|2021-11-04 09:45:00|2067.72|2067.72|2066.48|2066.48|2067.72|2067.72|2066.36|2066.36|0
1636019400000|2021-11-04 09:50:00|2066.58|2066.58|2067.93|2067.93|2067.93|2067.93|2066.08|2066.08|0
1636019700000|2021-11-04 09:55:00|2067.81|2067.81|2067.76|2067.76|2068.19|2068.19|2067.67|2067.67|0
1636020000000|2021-11-04 10:00:00|2067.85|2067.85|2068.91|2068.91|2069.01|2069.01|2067.79|2067.79|0
1636020300000|2021-11-04 10:05:00|2068.97|2068.97|2069.47|2069.47|2069.47|2069.47|2068.25|2068.25|0
1636020600000|2021-11-04 10:10:00|2069.65|2069.65|2071.24|2071.24|2072.03|2072.03|2069.65|2069.65|0
1636020900000|2021-11-04 10:15:00|2071.31|2071.31|2070.93|2070.93|2071.87|2071.87|2070.93|2070.93|0
1636021200000|2021-11-04 10:20:00|2070.79|2070.79|2069.31|2069.31|2070.99|2070.99|2069.12|2069.12|0
1636021500000|2021-11-04 10:25:00|2069.37|2069.37|2069.46|2069.46|2069.66|2069.66|2068.56|2068.56|0
1636021800000|2021-11-04 10:30:00|2069.39|2069.39|2067.9|2067.9|2069.81|2069.81|2067.87|2067.87|0
1636022100000|2021-11-04 10:35:00|2067.92|2067.92|2066.83|2066.83|2068.15|2068.15|2066.83|2066.83|0
1636022400000|2021-11-04 10:40:00|2066.95|2066.95|2065.19|2065.19|2066.95|2066.95|2065.19|2065.19|0
1636022700000|2021-11-04 10:45:00|2065.13|2065.13|2066.37|2066.37|2066.58|2066.58|2065.05|2065.05|0
1636023000000|2021-11-04 10:50:00|2066.47|2066.47|2066.5|2066.5|2066.87|2066.87|2066.47|2066.47|0
1636023300000|2021-11-04 10:55:00|2066.45|2066.45|2065.97|2065.97|2066.67|2066.67|2065.12|2065.12|0
1636023600000|2021-11-04 11:00:00|2066.12|2066.12|2066.3|2066.3|2066.59|2066.59|2066.07|2066.07|0
1636023900000|2021-11-04 11:05:00|2066.37|2066.37|2067.03|2067.03|2067.03|2067.03|2066.37|2066.37|0
1636024200000|2021-11-04 11:10:00|2067.09|2067.09|2065.81|2065.81|2067.38|2067.38|2065.81|2065.81|0
1636024500000|2021-11-04 11:15:00|2065.75|2065.75|2065.35|2065.35|2066.03|2066.03|2064.95|2064.95|0
1636024800000|2021-11-04 11:20:00|2065.59|2065.59|2065.19|2065.19|2066.14|2066.14|2065.19|2065.19|0
1636025100000|2021-11-04 11:25:00|2064.95|2064.95|2063.91|2063.91|2064.95|2064.95|2063.91|2063.91|0
1636025400000|2021-11-04 11:30:00|2063.96|2063.96|2063.1|2063.1|2063.96|2063.96|2062.77|2062.77|0
1636025700000|2021-11-04 11:35:00|2063.04|2063.04|2062.64|2062.64|2063.27|2063.27|2062.52|2062.52|0
1636026000000|2021-11-04 11:40:00|2062.76|2062.76|2061.58|2061.58|2062.85|2062.85|2061.58|2061.58|0
1636026300000|2021-11-04 11:45:00|2061.65|2061.65|2061.62|2061.62|2061.78|2061.78|2061.32|2061.32|0
1636026600000|2021-11-04 11:50:00|2061.66|2061.66|2060.92|2060.92|2062.16|2062.16|2060.92|2060.92|0
1636026900000|2021-11-04 11:55:00|2060.96|2060.96|2059.84|2059.84|2061.18|2061.18|2059.21|2059.21|0
1636027200000|2021-11-04 12:00:00|2059.63|2059.63|2065.52|2065.52|2065.83|2065.83|2059.63|2059.63|0
1636027500000|2021-11-04 12:05:00|2065.46|2065.46|2067.54|2067.54|2067.54|2067.54|2065.4|2065.4|0
1636027800000|2021-11-04 12:10:00|2067.68|2067.68|2070.82|2070.82|2070.82|2070.82|2067.68|2067.68|0
1636028100000|2021-11-04 12:15:00|2070.91|2070.91|2072.82|2072.82|2072.82|2072.82|2070.8|2070.8|0
1636028400000|2021-11-04 12:20:00|2072.91|2072.91|2075.28|2075.28|2075.59|2075.59|2072.91|2072.91|0
1636028700000|2021-11-04 12:25:00|2075.25|2075.25|2076.1|2076.1|2076.1|2076.1|2075.03|2075.03|0
1636029000000|2021-11-04 12:30:00|2075.98|2075.98|2076.6|2076.6|2076.6|2076.6|2075.15|2075.15|0
1636029300000|2021-11-04 12:35:00|2076.56|2076.56|2076.88|2076.88|2077.68|2077.68|2076.56|2076.56|0
1636029600000|2021-11-04 12:40:00|2076.83|2076.83|2077.51|2077.51|2077.57|2077.57|2076.77|2076.77|0
1636029900000|2021-11-04 12:45:00|2077.59|2077.59|2077.47|2077.47|2077.78|2077.78|2076.98|2076.98|0
1636030200000|2021-11-04 12:50:00|2077.56|2077.56|2075.9|2075.9|2077.84|2077.84|2075.9|2075.9|0
1636030500000|2021-11-04 12:55:00|2076.04|2076.04|2076.11|2076.11|2076.25|2076.25|2075.67|2075.67|0
1636030800000|2021-11-04 13:00:00|2076.15|2076.15|2077.94|2077.94|2078.3|2078.3|2076.12|2076.12|0
1636031100000|2021-11-04 13:05:00|2077.91|2077.91|2076.92|2076.92|2078.04|2078.04|2076.8|2076.8|0
1636031400000|2021-11-04 13:10:00|2077.1|2077.1|2077.72|2077.72|2078.02|2078.02|2077.1|2077.1|0
1636031700000|2021-11-04 13:15:00|2077.78|2077.78|2076.63|2076.63|2077.78|2077.78|2076.2|2076.2|0
1636032000000|2021-11-04 13:20:00|2076.7|2076.7|2078.18|2078.18|2078.18|2078.18|2076.45|2076.45|0
1636032300000|2021-11-04 13:25:00|2078.32|2078.32|2078.99|2078.99|2079.9|2079.9|2078.32|2078.32|0
1636032600000|2021-11-04 13:30:00|2078.93|2078.93|2083.27|2083.27|2083.35|2083.35|2078.93|2078.93|0
1636032900000|2021-11-04 13:35:00|2083.13|2083.13|2083.94|2083.94|2084.46|2084.46|2083.13|2083.13|0
1636033200000|2021-11-04 13:40:00|2084|2084|2086.16|2086.16|2086.32|2086.32|2083.87|2083.87|0
1636033500000|2021-11-04 13:45:00|2086.04|2086.04|2089.27|2089.27|2089.27|2089.27|2086.04|2086.04|0
1636033800000|2021-11-04 13:50:00|2089.15|2089.15|2089.17|2089.17|2089.56|2089.56|2088.72|2088.72|0
1636034100000|2021-11-04 13:55:00|2089.1|2089.1|2089.76|2089.76|2090.96|2090.96|2089.1|2089.1|0
1636034400000|2021-11-04 14:00:00|2089.64|2089.64|2092.06|2092.06|2092.2|2092.2|2089.3|2089.3|0
1636034700000|2021-11-04 14:05:00|2092.12|2092.12|2093.24|2093.24|2094.15|2094.15|2092.12|2092.12|0
1636035000000|2021-11-04 14:10:00|2093.18|2093.18|2092.95|2092.95|2093.48|2093.48|2091.22|2091.22|0
1636035300000|2021-11-04 14:15:00|2093.09|2093.09|2093.97|2093.97|2094.19|2094.19|2092.37|2092.37|0
1636035600000|2021-11-04 14:20:00|2093.84|2093.84|2093.61|2093.61|2094.5|2094.5|2092.81|2092.81|0
1636035900000|2021-11-04 14:25:00|2093.68|2093.68|2094.84|2094.84|2094.89|2094.89|2093.48|2093.48|0
1636036200000|2021-11-04 14:30:00|2095.01|2095.01|2096|2096|2096.09|2096.09|2094.64|2094.64|0
1636036500000|2021-11-04 14:35:00|2095.88|2095.88|2094.52|2094.52|2095.88|2095.88|2094.11|2094.11|0
1636036800000|2021-11-04 14:40:00|2094.57|2094.57|2096.11|2096.11|2096.48|2096.48|2094.57|2094.57|0
1636037100000|2021-11-04 14:45:00|2096.26|2096.26|2095.61|2095.61|2096.57|2096.57|2095.52|2095.52|0
1636037400000|2021-11-04 14:50:00|2095.67|2095.67|2098.75|2098.75|2099.17|2099.17|2095.59|2095.59|0
1636037700000|2021-11-04 14:55:00|2098.81|2098.81|2098.88|2098.88|2100.54|2100.54|2098.69|2098.69|0
1636038000000|2021-11-04 15:00:00|2098.81|2098.81|2096.54|2096.54|2098.81|2098.81|2095.73|2095.73|0
1636038300000|2021-11-04 15:05:00|2096.66|2096.66|2097.95|2097.95|2098.18|2098.18|2096.66|2096.66|0
1636038600000|2021-11-04 15:10:00|2098.07|2098.07|2097.64|2097.64|2098.43|2098.43|2097.51|2097.51|0
1636038900000|2021-11-04 15:15:00|2097.43|2097.43|2099.59|2099.59|2099.84|2099.84|2097.35|2097.35|0
1636039200000|2021-11-04 15:20:00|2099.61|2099.61|2099.2|2099.2|2100.2|2100.2|2098.28|2098.28|0
1636039500000|2021-11-04 15:25:00|2099.32|2099.32|2099.25|2099.25|2099.35|2099.35|2097.95|2097.95|0
1636039800000|2021-11-04 15:30:00|2099.13|2099.13|2100.75|2100.75|2100.75|2100.75|2098.45|2098.45|0
1636040100000|2021-11-04 15:35:00|2100.69|2100.69|2099.92|2099.92|2101.16|2101.16|2099.86|2099.86|0
1636040400000|2021-11-04 15:40:00|2099.99|2099.99|2098.07|2098.07|2099.99|2099.99|2097.8|2097.8|0
1636040700000|2021-11-04 15:45:00|2098.05|2098.05|2100.51|2100.51|2100.63|2100.63|2098|2098|0
1636041000000|2021-11-04 15:50:00|2100.57|2100.57|2102.12|2102.12|2102.12|2102.12|2100.3|2100.3|0
1636041300000|2021-11-04 15:55:00|2102.18|2102.18|2101.66|2101.66|2102.45|2102.45|2101.25|2101.25|0
1636041600000|2021-11-04 16:00:00|2101.73|2101.73|2102.08|2102.08|2102.46|2102.46|2101.44|2101.44|0
1636041900000|2021-11-04 16:05:00|2102.02|2102.02|2102.75|2102.75|2103.77|2103.77|2102.02|2102.02|0
1636042200000|2021-11-04 16:10:00|2102.62|2102.62|2101.85|2101.85|2103.45|2103.45|2101.53|2101.53|0
1636042500000|2021-11-04 16:15:00|2101.76|2101.76|2102.2|2102.2|2102.35|2102.35|2101.17|2101.17|0
1636042800000|2021-11-04 16:20:00|2102.14|2102.14|2103.51|2103.51|2103.76|2103.76|2101.91|2101.91|0
1636043100000|2021-11-04 16:25:00|2103.37|2103.37|2102.89|2102.89|2103.37|2103.37|2101.62|2101.62|0
1636100100000|2021-11-05 08:15:00|2115.64|2115.64|2117.53|2117.53|2117.92|2117.92|2115.43|2115.43|0
1636100400000|2021-11-05 08:20:00|2117.67|2117.67|2124.04|2124.04|2124.27|2124.27|2117.67|2117.67|0
1636100700000|2021-11-05 08:25:00|2124.22|2124.22|2122.18|2122.18|2125.02|2125.02|2122.12|2122.12|0
1636101000000|2021-11-05 08:30:00|2122.14|2122.14|2120.26|2120.26|2122.26|2122.26|2119.69|2119.69|0
1636101300000|2021-11-05 08:35:00|2120.08|2120.08|2120.32|2120.32|2121.89|2121.89|2120.08|2120.08|0
1636101600000|2021-11-05 08:40:00|2120.21|2120.21|2121.56|2121.56|2121.73|2121.73|2120.06|2120.06|0
1636101900000|2021-11-05 08:45:00|2121.43|2121.43|2121.83|2121.83|2121.92|2121.92|2121.18|2121.18|0
1636102200000|2021-11-05 08:50:00|2121.77|2121.77|2123.35|2123.35|2123.35|2123.35|2121.6|2121.6|0
1636102500000|2021-11-05 08:55:00|2123.25|2123.25|2122.85|2122.85|2124.62|2124.62|2122.72|2122.72|0
1636102800000|2021-11-05 09:00:00|2122.52|2122.52|2121.26|2121.26|2122.52|2122.52|2121.09|2121.09|0
1636103100000|2021-11-05 09:05:00|2121.38|2121.38|2121.92|2121.92|2122.04|2122.04|2120.97|2120.97|0
1636103400000|2021-11-05 09:10:00|2122.06|2122.06|2126.16|2126.16|2126.22|2126.22|2122.06|2122.06|0
1636103700000|2021-11-05 09:15:00|2126.12|2126.12|2126.6|2126.6|2127.61|2127.61|2126.12|2126.12|0
1636104000000|2021-11-05 09:20:00|2126.81|2126.81|2127.88|2127.88|2128.4|2128.4|2126.81|2126.81|0
1636104300000|2021-11-05 09:25:00|2127.81|2127.81|2126.8|2126.8|2128.05|2128.05|2126.74|2126.74|0
1636104600000|2021-11-05 09:30:00|2126.73|2126.73|2125.92|2125.92|2126.73|2126.73|2125.77|2125.77|0
1636104900000|2021-11-05 09:35:00|2125.72|2125.72|2124.53|2124.53|2125.72|2125.72|2124.47|2124.47|0
1636105200000|2021-11-05 09:40:00|2124.65|2124.65|2123.77|2123.77|2125.44|2125.44|2123.65|2123.65|0
1636105500000|2021-11-05 09:45:00|2123.33|2123.33|2123.27|2123.27|2123.72|2123.72|2122.6|2122.6|0
1636105800000|2021-11-05 09:50:00|2123.34|2123.34|2123.77|2123.77|2123.82|2123.82|2122.99|2122.99|0
1636106100000|2021-11-05 09:55:00|2123.83|2123.83|2123.73|2123.73|2123.97|2123.97|2123.48|2123.48|0
1636106400000|2021-11-05 10:00:00|2123.67|2123.67|2124.94|2124.94|2125.22|2125.22|2123.67|2123.67|0
1636106700000|2021-11-05 10:05:00|2124.96|2124.96|2124.69|2124.69|2125.09|2125.09|2124.43|2124.43|0
1636107000000|2021-11-05 10:10:00|2124.74|2124.74|2122.84|2122.84|2125.02|2125.02|2122.59|2122.59|0
1636107300000|2021-11-05 10:15:00|2122.74|2122.74|2122.19|2122.19|2122.96|2122.96|2122.04|2122.04|0
1636107600000|2021-11-05 10:20:00|2122.39|2122.39|2123.24|2123.24|2123.4|2123.4|2122.39|2122.39|0
1636107900000|2021-11-05 10:25:00|2123.22|2123.22|2125.05|2125.05|2125.24|2125.24|2123.21|2123.21|0
1636108200000|2021-11-05 10:30:00|2125.17|2125.17|2126.3|2126.3|2126.67|2126.67|2125.16|2125.16|0
1636108500000|2021-11-05 10:35:00|2126.18|2126.18|2127.18|2127.18|2127.51|2127.51|2126.18|2126.18|0
1636108800000|2021-11-05 10:40:00|2127|2127|2127.42|2127.42|2128.18|2128.18|2127|2127|0
1636109100000|2021-11-05 10:45:00|2127.33|2127.33|2128.57|2128.57|2128.57|2128.57|2126.92|2126.92|0
1636109400000|2021-11-05 10:50:00|2128.72|2128.72|2128.25|2128.25|2128.87|2128.87|2127.43|2127.43|0
1636109700000|2021-11-05 10:55:00|2128.31|2128.31|2128.91|2128.91|2129.04|2129.04|2127.98|2127.98|0
1636110000000|2021-11-05 11:00:00|2128.76|2128.76|2128.72|2128.72|2129.22|2129.22|2128.14|2128.14|0
1636110300000|2021-11-05 11:05:00|2128.59|2128.59|2127.82|2127.82|2128.94|2128.94|2126.66|2126.66|0
1636110600000|2021-11-05 11:10:00|2128.11|2128.11|2128.53|2128.53|2129.49|2129.49|2128.11|2128.11|0
1636110900000|2021-11-05 11:15:00|2128.42|2128.42|2126.4|2126.4|2128.42|2128.42|2126.38|2126.38|0
1636111200000|2021-11-05 11:20:00|2126.54|2126.54|2125.99|2125.99|2126.61|2126.61|2125.35|2125.35|0
1636111500000|2021-11-05 11:25:00|2126.21|2126.21|2124.22|2124.22|2126.59|2126.59|2124.09|2124.09|0
1636111800000|2021-11-05 11:30:00|2124.16|2124.16|2122.71|2122.71|2124.22|2124.22|2122.19|2122.19|0
1636112100000|2021-11-05 11:35:00|2122.69|2122.69|2123.41|2123.41|2123.96|2123.96|2122.62|2122.62|0
1636112400000|2021-11-05 11:40:00|2123.48|2123.48|2119.81|2119.81|2123.48|2123.48|2119.81|2119.81|0
1636112700000|2021-11-05 11:45:00|2119.77|2119.77|2116.21|2116.21|2119.77|2119.77|2116.05|2116.05|0
1636113000000|2021-11-05 11:50:00|2116.28|2116.28|2115.66|2115.66|2116.47|2116.47|2115.1|2115.1|0
1636113300000|2021-11-05 11:55:00|2115.72|2115.72|2112.77|2112.77|2115.72|2115.72|2112.77|2112.77|0
1636113600000|2021-11-05 12:00:00|2112.34|2112.34|2110.44|2110.44|2112.72|2112.72|2110.13|2110.13|0
1636113900000|2021-11-05 12:05:00|2110.5|2110.5|2111.66|2111.66|2111.73|2111.73|2110.04|2110.04|0
1636114200000|2021-11-05 12:10:00|2111.75|2111.75|2110.73|2110.73|2111.86|2111.86|2110.37|2110.37|0
1636114500000|2021-11-05 12:15:00|2110.84|2110.84|2111.91|2111.91|2112|2112|2110.78|2110.78|0
1636114800000|2021-11-05 12:20:00|2112.04|2112.04|2111.98|2111.98|2112.35|2112.35|2111.65|2111.65|0
1636115100000|2021-11-05 12:25:00|2111.92|2111.92|2112.52|2112.52|2112.55|2112.55|2111.54|2111.54|0
1636115400000|2021-11-05 12:30:00|2112.64|2112.64|2113.55|2113.55|2113.6|2113.6|2111.9|2111.9|0
1636115700000|2021-11-05 12:35:00|2113.43|2113.43|2113.72|2113.72|2114.35|2114.35|2113.26|2113.26|0
1636116000000|2021-11-05 12:40:00|2113.84|2113.84|2113.18|2113.18|2114.49|2114.49|2113.18|2113.18|0
1636116300000|2021-11-05 12:45:00|2113.63|2113.63|2113.08|2113.08|2113.77|2113.77|2112.91|2112.91|0
1636116600000|2021-11-05 12:50:00|2112.96|2112.96|2112.42|2112.42|2112.96|2112.96|2111.35|2111.35|0
1636116900000|2021-11-05 12:55:00|2112.35|2112.35|2112.29|2112.29|2113.29|2113.29|2112.08|2112.08|0
1636117200000|2021-11-05 13:00:00|2112.51|2112.51|2112.73|2112.73|2113.01|2113.01|2111.19|2111.19|0
1636117500000|2021-11-05 13:05:00|2112.78|2112.78|2113.37|2113.37|2113.44|2113.44|2111.86|2111.86|0
1636117800000|2021-11-05 13:10:00|2113.25|2113.25|2114.32|2114.32|2114.41|2114.41|2113.13|2113.13|0
1636118100000|2021-11-05 13:15:00|2114.39|2114.39|2114.65|2114.65|2114.65|2114.65|2114.07|2114.07|0
1636118400000|2021-11-05 13:20:00|2114.63|2114.63|2114.26|2114.26|2114.63|2114.63|2112.92|2112.92|0
1636118700000|2021-11-05 13:25:00|2114.33|2114.33|2115.3|2115.3|2115.41|2115.41|2114.27|2114.27|0
1636119000000|2021-11-05 13:30:00|2115.39|2115.39|2114.17|2114.17|2115.43|2115.43|2113.78|2113.78|0
1636119300000|2021-11-05 13:35:00|2114.29|2114.29|2115.83|2115.83|2115.83|2115.83|2114.29|2114.29|0
1636119600000|2021-11-05 13:40:00|2115.9|2115.9|2115.64|2115.64|2116.26|2116.26|2115.43|2115.43|0
1636119900000|2021-11-05 13:45:00|2115.59|2115.59|2114.85|2114.85|2115.95|2115.95|2114.76|2114.76|0
1636120200000|2021-11-05 13:50:00|2114.91|2114.91|2117.16|2117.16|2117.16|2117.16|2114.68|2114.68|0
1636120500000|2021-11-05 13:55:00|2117.28|2117.28|2117.57|2117.57|2118.19|2118.19|2116.77|2116.77|0
1636120800000|2021-11-05 14:00:00|2117.53|2117.53|2119.26|2119.26|2120.18|2120.18|2117.53|2117.53|0
1636121100000|2021-11-05 14:05:00|2119.19|2119.19|2118.33|2118.33|2119.86|2119.86|2118.25|2118.25|0
1636121400000|2021-11-05 14:10:00|2118.13|2118.13|2117.19|2117.19|2118.38|2118.38|2117.16|2117.16|0
1636121700000|2021-11-05 14:15:00|2117.13|2117.13|2115.2|2115.2|2117.13|2117.13|2115.2|2115.2|0
1636122000000|2021-11-05 14:20:00|2115.18|2115.18|2115.4|2115.4|2115.94|2115.94|2114.64|2114.64|0
1636122300000|2021-11-05 14:25:00|2115.34|2115.34|2114.21|2114.21|2116.08|2116.08|2114.21|2114.21|0
1636122600000|2021-11-05 14:30:00|2114.04|2114.04|2114.01|2114.01|2114.35|2114.35|2113.45|2113.45|0
1636122900000|2021-11-05 14:35:00|2113.92|2113.92|2114.59|2114.59|2114.63|2114.63|2113.49|2113.49|0
1636123200000|2021-11-05 14:40:00|2114.52|2114.52|2112.76|2112.76|2114.52|2114.52|2112.71|2112.71|0
1636123500000|2021-11-05 14:45:00|2112.64|2112.64|2112.5|2112.5|2112.97|2112.97|2112.12|2112.12|0
1636123800000|2021-11-05 14:50:00|2112.62|2112.62|2114.41|2114.41|2114.52|2114.52|2112.28|2112.28|0
1636124100000|2021-11-05 14:55:00|2114.48|2114.48|2115.49|2115.49|2116.44|2116.44|2114.48|2114.48|0
1636124400000|2021-11-05 15:00:00|2115.63|2115.63|2115.42|2115.42|2116.3|2116.3|2115.13|2115.13|0
1636124700000|2021-11-05 15:05:00|2115.55|2115.55|2113.91|2113.91|2115.61|2115.61|2113.88|2113.88|0
1636125000000|2021-11-05 15:10:00|2113.98|2113.98|2114.36|2114.36|2114.87|2114.87|2113.89|2113.89|0
1636125300000|2021-11-05 15:15:00|2114.42|2114.42|2113.75|2113.75|2114.42|2114.42|2113.59|2113.59|0
1636125600000|2021-11-05 15:20:00|2113.7|2113.7|2113.72|2113.72|2114.16|2114.16|2113.27|2113.27|0
1636125900000|2021-11-05 15:25:00|2113.84|2113.84|2113.48|2113.48|2114.66|2114.66|2113.48|2113.48|0
1636126200000|2021-11-05 15:30:00|2113.38|2113.38|2113.43|2113.43|2113.8|2113.8|2113.28|2113.28|0
1636126500000|2021-11-05 15:35:00|2113.33|2113.33|2113.58|2113.58|2113.58|2113.58|2112.36|2112.36|0
1636126800000|2021-11-05 15:40:00|2113.51|2113.51|2112.95|2112.95|2113.51|2113.51|2112.17|2112.17|0
1636127100000|2021-11-05 15:45:00|2112.89|2112.89|2113.17|2113.17|2113.31|2113.31|2112.66|2112.66|0
1636127400000|2021-11-05 15:50:00|2113.24|2113.24|2111.88|2111.88|2113.24|2113.24|2111.57|2111.57|0
1636127700000|2021-11-05 15:55:00|2112.16|2112.16|2110.75|2110.75|2112.46|2112.46|2110.67|2110.67|0
1636128000000|2021-11-05 16:00:00|2110.68|2110.68|2111.01|2111.01|2111.36|2111.36|2109.91|2109.91|0
1636128300000|2021-11-05 16:05:00|2111.08|2111.08|2111.45|2111.45|2111.45|2111.45|2110.77|2110.77|0
1636128600000|2021-11-05 16:10:00|2111.34|2111.34|2111.56|2111.56|2111.82|2111.82|2110.95|2110.95|0
1636128900000|2021-11-05 16:15:00|2111.62|2111.62|2109.83|2109.83|2112.02|2112.02|2109.62|2109.62|0
1636129200000|2021-11-05 16:20:00|2109.74|2109.74|2109.24|2109.24|2109.74|2109.74|2108.46|2108.46|0
1636129500000|2021-11-05 16:25:00|2109.31|2109.31|2109.15|2109.15|2109.5|2109.5|2108.49|2108.49|0
1636359300000|2021-11-08 08:15:00|2110.91|2110.91|2109.93|2109.93|2113.38|2113.38|2109.44|2109.44|0
1636359600000|2021-11-08 08:20:00|2109.91|2109.91|2107.66|2107.66|2109.91|2109.91|2107.51|2107.51|0
1636359900000|2021-11-08 08:25:00|2108.26|2108.26|2103.75|2103.75|2108.37|2108.37|2103.75|2103.75|0
1636360200000|2021-11-08 08:30:00|2103.56|2103.56|2101.99|2101.99|2103.69|2103.69|2100.75|2100.75|0
1636360500000|2021-11-08 08:35:00|2102.05|2102.05|2100.26|2100.26|2102.18|2102.18|2100.22|2100.22|0
1636360800000|2021-11-08 08:40:00|2100.37|2100.37|2099.28|2099.28|2100.42|2100.42|2098.77|2098.77|0
1636361100000|2021-11-08 08:45:00|2099.26|2099.26|2098.08|2098.08|2100.12|2100.12|2097.77|2097.77|0
1636361400000|2021-11-08 08:50:00|2097.86|2097.86|2096.67|2096.67|2097.86|2097.86|2095.9|2095.9|0
1636361700000|2021-11-08 08:55:00|2096.73|2096.73|2096.43|2096.43|2096.75|2096.75|2095.82|2095.82|0
1636362000000|2021-11-08 09:00:00|2096.76|2096.76|2098.22|2098.22|2098.48|2098.48|2096.76|2096.76|0
1636362300000|2021-11-08 09:05:00|2098.16|2098.16|2097.22|2097.22|2098.16|2098.16|2096.85|2096.85|0
1636362600000|2021-11-08 09:10:00|2097.04|2097.04|2098.59|2098.59|2099.39|2099.39|2096.88|2096.88|0
1636362900000|2021-11-08 09:15:00|2098.69|2098.69|2097.23|2097.23|2098.71|2098.71|2097.23|2097.23|0
1636363200000|2021-11-08 09:20:00|2097|2097|2096.5|2096.5|2097.67|2097.67|2095.97|2095.97|0
1636363500000|2021-11-08 09:25:00|2096.25|2096.25|2095.19|2095.19|2096.44|2096.44|2094.7|2094.7|0
1636363800000|2021-11-08 09:30:00|2095.14|2095.14|2096.51|2096.51|2096.67|2096.67|2094.97|2094.97|0
1636364100000|2021-11-08 09:35:00|2096.53|2096.53|2098.62|2098.62|2098.62|2098.62|2095.95|2095.95|0
1636364400000|2021-11-08 09:40:00|2098.56|2098.56|2099.8|2099.8|2100.31|2100.31|2098.12|2098.12|0
1636364700000|2021-11-08 09:45:00|2099.92|2099.92|2100.46|2100.46|2100.46|2100.46|2099.61|2099.61|0
1636365000000|2021-11-08 09:50:00|2100.7|2100.7|2101.55|2101.55|2101.55|2101.55|2100.61|2100.61|0
1636365300000|2021-11-08 09:55:00|2101.61|2101.61|2101.4|2101.4|2101.8|2101.8|2100.74|2100.74|0
1636365600000|2021-11-08 10:00:00|2101.28|2101.28|2103.16|2103.16|2103.16|2103.16|2101.28|2101.28|0
1636365900000|2021-11-08 10:05:00|2103.09|2103.09|2103.64|2103.64|2103.98|2103.98|2102.87|2102.87|0
1636366200000|2021-11-08 10:10:00|2103.7|2103.7|2103.66|2103.66|2104.05|2104.05|2102.21|2102.21|0
1636366500000|2021-11-08 10:15:00|2103.88|2103.88|2104.41|2104.41|2104.41|2104.41|2103.12|2103.12|0
1636366800000|2021-11-08 10:20:00|2104.35|2104.35|2105.39|2105.39|2106.11|2106.11|2104.35|2104.35|0
1636367100000|2021-11-08 10:25:00|2105.27|2105.27|2105.05|2105.05|2105.42|2105.42|2104.62|2104.62|0
1636367400000|2021-11-08 10:30:00|2104.99|2104.99|2101.99|2101.99|2105.04|2105.04|2101.99|2101.99|0
1636367700000|2021-11-08 10:35:00|2102.05|2102.05|2100.23|2100.23|2102.05|2102.05|2099.8|2099.8|0
1636368000000|2021-11-08 10:40:00|2100.17|2100.17|2099.07|2099.07|2100.17|2100.17|2098.51|2098.51|0
1636368300000|2021-11-08 10:45:00|2099.13|2099.13|2097.94|2097.94|2099.13|2099.13|2097.94|2097.94|0
1636368600000|2021-11-08 10:50:00|2097.82|2097.82|2097.86|2097.86|2097.99|2097.99|2097.23|2097.23|0
1636368900000|2021-11-08 10:55:00|2097.76|2097.76|2096.47|2096.47|2098.04|2098.04|2096.32|2096.32|0
1636369200000|2021-11-08 11:00:00|2096.6|2096.6|2096.41|2096.41|2096.92|2096.92|2096.26|2096.26|0
1636369500000|2021-11-08 11:05:00|2096.34|2096.34|2097.1|2097.1|2097.33|2097.33|2096.34|2096.34|0
1636369800000|2021-11-08 11:10:00|2097.22|2097.22|2097.79|2097.79|2098.29|2098.29|2097.1|2097.1|0
1636370100000|2021-11-08 11:15:00|2097.68|2097.68|2096.89|2096.89|2097.68|2097.68|2096.32|2096.32|0
1636370400000|2021-11-08 11:20:00|2096.96|2096.96|2096.1|2096.1|2097.03|2097.03|2096.04|2096.04|0
1636370700000|2021-11-08 11:25:00|2096.04|2096.04|2096.83|2096.83|2096.83|2096.83|2095.85|2095.85|0
1636371000000|2021-11-08 11:30:00|2097.05|2097.05|2097.72|2097.72|2097.72|2097.72|2096.98|2096.98|0
1636371300000|2021-11-08 11:35:00|2097.54|2097.54|2098.38|2098.38|2098.8|2098.8|2097.54|2097.54|0
1636371600000|2021-11-08 11:40:00|2098.5|2098.5|2099.7|2099.7|2099.78|2099.78|2098.43|2098.43|0
1636371900000|2021-11-08 11:45:00|2099.64|2099.64|2099.48|2099.48|2100.26|2100.26|2099.42|2099.42|0
1636372200000|2021-11-08 11:50:00|2099.53|2099.53|2099.59|2099.59|2099.59|2099.59|2099.12|2099.12|0
1636372500000|2021-11-08 11:55:00|2099.46|2099.46|2098.8|2098.8|2099.7|2099.7|2098.8|2098.8|0
1636372800000|2021-11-08 12:00:00|2098.73|2098.73|2100.73|2100.73|2100.73|2100.73|2098.62|2098.62|0
1636373100000|2021-11-08 12:05:00|2100.8|2100.8|2102.76|2102.76|2102.87|2102.87|2100.8|2100.8|0
1636373400000|2021-11-08 12:10:00|2102.84|2102.84|2102.08|2102.08|2102.91|2102.91|2101.77|2101.77|0
1636373700000|2021-11-08 12:15:00|2102.16|2102.16|2101.95|2101.95|2102.57|2102.57|2101.77|2101.77|0
1636374000000|2021-11-08 12:20:00|2102.06|2102.06|2102.01|2102.01|2102.26|2102.26|2102.01|2102.01|0
1636374300000|2021-11-08 12:25:00|2101.84|2101.84|2101.56|2101.56|2102.14|2102.14|2101.49|2101.49|0
1636374600000|2021-11-08 12:30:00|2101.5|2101.5|2103.23|2103.23|2103.47|2103.47|2101.5|2101.5|0
1636374900000|2021-11-08 12:35:00|2103.11|2103.11|2102|2102|2103.68|2103.68|2101.85|2101.85|0
1636375200000|2021-11-08 12:40:00|2101.87|2101.87|2101.16|2101.16|2102.26|2102.26|2101.16|2101.16|0
1636375500000|2021-11-08 12:45:00|2101.02|2101.02|2099.88|2099.88|2101.24|2101.24|2099.63|2099.63|0
1636375800000|2021-11-08 12:50:00|2099.82|2099.82|2099.7|2099.7|2100.12|2100.12|2099.56|2099.56|0
1636376100000|2021-11-08 12:55:00|2099.76|2099.76|2099.32|2099.32|2099.82|2099.82|2099.26|2099.26|0
1636376400000|2021-11-08 13:00:00|2099.45|2099.45|2099.86|2099.86|2099.98|2099.98|2099.03|2099.03|0
1636376700000|2021-11-08 13:05:00|2099.98|2099.98|2099.03|2099.03|2099.98|2099.98|2098.8|2098.8|0
1636377000000|2021-11-08 13:10:00|2099.17|2099.17|2098.47|2098.47|2099.48|2099.48|2098.4|2098.4|0
1636377300000|2021-11-08 13:15:00|2098.43|2098.43|2097.76|2097.76|2098.43|2098.43|2097.76|2097.76|0
1636377600000|2021-11-08 13:20:00|2097.7|2097.7|2097.5|2097.5|2098.02|2098.02|2097.14|2097.14|0
1636377900000|2021-11-08 13:25:00|2097.33|2097.33|2097.91|2097.91|2097.91|2097.91|2097|2097|0
1636378200000|2021-11-08 13:30:00|2097.83|2097.83|2097.29|2097.29|2097.84|2097.84|2097.27|2097.27|0
1636378500000|2021-11-08 13:35:00|2097.16|2097.16|2096.83|2096.83|2097.16|2097.16|2096.7|2096.7|0
1636378800000|2021-11-08 13:40:00|2096.74|2096.74|2097.69|2097.69|2098|2098|2096.74|2096.74|0
1636379100000|2021-11-08 13:45:00|2097.75|2097.75|2099.34|2099.34|2099.42|2099.42|2097.75|2097.75|0
1636379400000|2021-11-08 13:50:00|2099.49|2099.49|2100.29|2100.29|2100.29|2100.29|2099.49|2099.49|0
1636379700000|2021-11-08 13:55:00|2100.45|2100.45|2099.46|2099.46|2100.59|2100.59|2099.36|2099.36|0
1636380000000|2021-11-08 14:00:00|2099.68|2099.68|2100.48|2100.48|2100.53|2100.53|2099.65|2099.65|0
1636380300000|2021-11-08 14:05:00|2100.7|2100.7|2101.21|2101.21|2101.36|2101.36|2100.66|2100.66|0
1636380600000|2021-11-08 14:10:00|2101.27|2101.27|2102.03|2102.03|2102.15|2102.15|2101.04|2101.04|0
1636380900000|2021-11-08 14:15:00|2102.09|2102.09|2102.12|2102.12|2102.88|2102.88|2102.09|2102.09|0
1636381200000|2021-11-08 14:20:00|2102.03|2102.03|2101.63|2101.63|2102.35|2102.35|2101.63|2101.63|0
1636381500000|2021-11-08 14:25:00|2101.57|2101.57|2101.13|2101.13|2101.99|2101.99|2101.13|2101.13|0
1636381800000|2021-11-08 14:30:00|2101.23|2101.23|2100.02|2100.02|2101.8|2101.8|2099.96|2099.96|0
1636382100000|2021-11-08 14:35:00|2100.13|2100.13|2099.65|2099.65|2100.6|2100.6|2099.61|2099.61|0
1636382400000|2021-11-08 14:40:00|2099.85|2099.85|2098.63|2098.63|2099.85|2099.85|2098.4|2098.4|0
1636382700000|2021-11-08 14:45:00|2098.54|2098.54|2098.41|2098.41|2098.95|2098.95|2097.91|2097.91|0
1636383000000|2021-11-08 14:50:00|2098.28|2098.28|2100.52|2100.52|2100.52|2100.52|2098.28|2098.28|0
1636383300000|2021-11-08 14:55:00|2100.66|2100.66|2101.52|2101.52|2101.52|2101.52|2100.56|2100.56|0
1636383600000|2021-11-08 15:00:00|2101.57|2101.57|2101.21|2101.21|2101.57|2101.57|2100.52|2100.52|0
1636383900000|2021-11-08 15:05:00|2101.28|2101.28|2102.31|2102.31|2102.36|2102.36|2101.28|2101.28|0
1636384200000|2021-11-08 15:10:00|2102.2|2102.2|2102.96|2102.96|2103.03|2103.03|2102.2|2102.2|0
1636384500000|2021-11-08 15:15:00|2103.1|2103.1|2102.79|2102.79|2103.53|2103.53|2102.54|2102.54|0
1636384800000|2021-11-08 15:20:00|2102.91|2102.91|2103.53|2103.53|2103.65|2103.65|2102.91|2102.91|0
1636385100000|2021-11-08 15:25:00|2103.6|2103.6|2102.97|2102.97|2103.67|2103.67|2102.97|2102.97|0
1636385400000|2021-11-08 15:30:00|2102.91|2102.91|2102.88|2102.88|2103.64|2103.64|2102.55|2102.55|0
1636385700000|2021-11-08 15:35:00|2102.8|2102.8|2102.12|2102.12|2102.8|2102.8|2102.07|2102.07|0
1636386000000|2021-11-08 15:40:00|2102.03|2102.03|2100.3|2100.3|2102.03|2102.03|2100.3|2100.3|0
1636386300000|2021-11-08 15:45:00|2100.21|2100.21|2100.27|2100.27|2100.87|2100.87|2100.12|2100.12|0
1636386600000|2021-11-08 15:50:00|2100.35|2100.35|2099.96|2099.96|2100.36|2100.36|2099.81|2099.81|0
1636386900000|2021-11-08 15:55:00|2099.88|2099.88|2100.24|2100.24|2100.24|2100.24|2099.64|2099.64|0
1636387200000|2021-11-08 16:00:00|2100.16|2100.16|2099.82|2099.82|2100.28|2100.28|2099.17|2099.17|0
1636387500000|2021-11-08 16:05:00|2099.84|2099.84|2100.69|2100.69|2100.69|2100.69|2099.11|2099.11|0
1636387800000|2021-11-08 16:10:00|2100.61|2100.61|2100.04|2100.04|2100.66|2100.66|2100.04|2100.04|0
1636388100000|2021-11-08 16:15:00|2099.98|2099.98|2100.62|2100.62|2100.67|2100.67|2099.96|2099.96|0
1636388400000|2021-11-08 16:20:00|2100.53|2100.53|2098.83|2098.83|2100.65|2100.65|2098.75|2098.75|0
1636388700000|2021-11-08 16:25:00|2098.87|2098.87|2099.8|2099.8|2100.16|2100.16|2098.66|2098.66|0
1636445700000|2021-11-09 08:15:00|2099.63|2099.63|2098.22|2098.22|2099.86|2099.86|2096.69|2096.69|0
1636446000000|2021-11-09 08:20:00|2098.26|2098.26|2100.73|2100.73|2100.73|2100.73|2098.26|2098.26|0
1636446300000|2021-11-09 08:25:00|2100.82|2100.82|2099.98|2099.98|2100.82|2100.82|2098.81|2098.81|0
1636446600000|2021-11-09 08:30:00|2099.89|2099.89|2098.36|2098.36|2100.51|2100.51|2098.36|2098.36|0
1636446900000|2021-11-09 08:35:00|2098.5|2098.5|2098.3|2098.3|2099.1|2099.1|2098.1|2098.1|0
1636447200000|2021-11-09 08:40:00|2098.36|2098.36|2097.03|2097.03|2098.36|2098.36|2097.03|2097.03|0
1636447500000|2021-11-09 08:45:00|2097.08|2097.08|2095.7|2095.7|2097.87|2097.87|2095.3|2095.3|0
1636447800000|2021-11-09 08:50:00|2095.77|2095.77|2096.03|2096.03|2096.03|2096.03|2095.21|2095.21|0
1636448100000|2021-11-09 08:55:00|2096.1|2096.1|2094.98|2094.98|2096.42|2096.42|2094.31|2094.31|0
1636448400000|2021-11-09 09:00:00|2095.11|2095.11|2095.09|2095.09|2095.89|2095.89|2095.09|2095.09|0
1636448700000|2021-11-09 09:05:00|2094.97|2094.97|2095.09|2095.09|2095.32|2095.32|2094.9|2094.9|0
1636449000000|2021-11-09 09:10:00|2095.13|2095.13|2093.97|2093.97|2095.84|2095.84|2093.85|2093.85|0
1636449300000|2021-11-09 09:15:00|2093.93|2093.93|2092.13|2092.13|2094.41|2094.41|2091.9|2091.9|0
1636449600000|2021-11-09 09:20:00|2092.06|2092.06|2092.39|2092.39|2092.82|2092.82|2092|2092|0
1636449900000|2021-11-09 09:25:00|2092.47|2092.47|2092.43|2092.43|2092.98|2092.98|2091.87|2091.87|0
1636450200000|2021-11-09 09:30:00|2092.5|2092.5|2095.23|2095.23|2095.23|2095.23|2092.16|2092.16|0
1636450500000|2021-11-09 09:35:00|2095.35|2095.35|2094.45|2094.45|2095.61|2095.61|2094.45|2094.45|0
1636450800000|2021-11-09 09:40:00|2094.32|2094.32|2094.9|2094.9|2094.97|2094.97|2094.07|2094.07|0
1636451100000|2021-11-09 09:45:00|2094.84|2094.84|2095.65|2095.65|2095.78|2095.78|2094.62|2094.62|0
1636451400000|2021-11-09 09:50:00|2095.78|2095.78|2096.28|2096.28|2096.93|2096.93|2095.78|2095.78|0
1636451700000|2021-11-09 09:55:00|2096.26|2096.26|2096.64|2096.64|2096.78|2096.78|2096.12|2096.12|0
1636452000000|2021-11-09 10:00:00|2096.67|2096.67|2097.28|2097.28|2098.23|2098.23|2096.54|2096.54|0
1636452300000|2021-11-09 10:05:00|2097.21|2097.21|2096.33|2096.33|2097.21|2097.21|2095.77|2095.77|0
1636452600000|2021-11-09 10:10:00|2096.21|2096.21|2095.18|2095.18|2096.21|2096.21|2094.52|2094.52|0
1636452900000|2021-11-09 10:15:00|2095.31|2095.31|2095.14|2095.14|2095.56|2095.56|2095.05|2095.05|0
1636453200000|2021-11-09 10:20:00|2095.22|2095.22|2094.34|2094.34|2095.49|2095.49|2094.34|2094.34|0
1636453500000|2021-11-09 10:25:00|2094.28|2094.28|2093.23|2093.23|2094.34|2094.34|2093.12|2093.12|0
1636453800000|2021-11-09 10:30:00|2093.35|2093.35|2093.12|2093.12|2093.63|2093.63|2092.76|2092.76|0
1636454100000|2021-11-09 10:35:00|2093.34|2093.34|2094.75|2094.75|2094.99|2094.99|2093.22|2093.22|0
1636454400000|2021-11-09 10:40:00|2095.02|2095.02|2095.15|2095.15|2095.41|2095.41|2094.32|2094.32|0
1636454700000|2021-11-09 10:45:00|2095.04|2095.04|2097.2|2097.2|2097.2|2097.2|2095.04|2095.04|0
1636455000000|2021-11-09 10:50:00|2097.27|2097.27|2099.52|2099.52|2099.67|2099.67|2097.27|2097.27|0
1636455300000|2021-11-09 10:55:00|2099.61|2099.61|2099.06|2099.06|2099.95|2099.95|2098.73|2098.73|0
1636455600000|2021-11-09 11:00:00|2098.93|2098.93|2098.09|2098.09|2098.93|2098.93|2097.81|2097.81|0
1636455900000|2021-11-09 11:05:00|2098.2|2098.2|2097.64|2097.64|2098.26|2098.26|2097.41|2097.41|0
1636456200000|2021-11-09 11:10:00|2097.7|2097.7|2096.91|2096.91|2097.77|2097.77|2096.79|2096.79|0
1636456500000|2021-11-09 11:15:00|2097.03|2097.03|2097.4|2097.4|2097.61|2097.61|2097.03|2097.03|0
1636456800000|2021-11-09 11:20:00|2097.29|2097.29|2098.27|2098.27|2098.27|2098.27|2096.86|2096.86|0
1636457100000|2021-11-09 11:25:00|2098.45|2098.45|2099.44|2099.44|2099.67|2099.67|2098.02|2098.02|0
1636457400000|2021-11-09 11:30:00|2099.31|2099.31|2100.03|2100.03|2100.2|2100.2|2099.31|2099.31|0
1636457700000|2021-11-09 11:35:00|2099.89|2099.89|2101|2101|2101|2101|2099.81|2099.81|0
1636458000000|2021-11-09 11:40:00|2101.02|2101.02|2099.15|2099.15|2101.32|2101.32|2099.03|2099.03|0
1636458300000|2021-11-09 11:45:00|2099.09|2099.09|2100.97|2100.97|2101.22|2101.22|2098.97|2098.97|0
1636458600000|2021-11-09 11:50:00|2101.15|2101.15|2102.32|2102.32|2102.51|2102.51|2100.64|2100.64|0
1636458900000|2021-11-09 11:55:00|2102.26|2102.26|2099.96|2099.96|2102.58|2102.58|2099.96|2099.96|0
1636459200000|2021-11-09 12:00:00|2099.98|2099.98|2100.19|2100.19|2100.8|2100.8|2099.83|2099.83|0
1636459500000|2021-11-09 12:05:00|2100.27|2100.27|2101.15|2101.15|2101.15|2101.15|2100.27|2100.27|0
1636459800000|2021-11-09 12:10:00|2101.13|2101.13|2101.32|2101.32|2102.08|2102.08|2100.94|2100.94|0
1636460100000|2021-11-09 12:15:00|2101.23|2101.23|2100.3|2100.3|2101.23|2101.23|2099.49|2099.49|0
1636460400000|2021-11-09 12:20:00|2100.43|2100.43|2099.9|2099.9|2100.46|2100.46|2099.71|2099.71|0
1636460700000|2021-11-09 12:25:00|2099.84|2099.84|2099.61|2099.61|2099.84|2099.84|2099.49|2099.49|0
1636461000000|2021-11-09 12:30:00|2099.55|2099.55|2099.02|2099.02|2099.74|2099.74|2098.82|2098.82|0
1636461300000|2021-11-09 12:35:00|2098.91|2098.91|2098.7|2098.7|2099.19|2099.19|2098.66|2098.66|0
1636461600000|2021-11-09 12:40:00|2098.57|2098.57|2098.51|2098.51|2098.57|2098.57|2098.02|2098.02|0
1636461900000|2021-11-09 12:45:00|2098.49|2098.49|2097.45|2097.45|2098.49|2098.49|2097.44|2097.44|0
1636462200000|2021-11-09 12:50:00|2097.51|2097.51|2097.17|2097.17|2097.76|2097.76|2096.91|2096.91|0
1636462500000|2021-11-09 12:55:00|2097.24|2097.24|2097.53|2097.53|2097.83|2097.83|2096.97|2096.97|0
1636462800000|2021-11-09 13:00:00|2097.42|2097.42|2096.06|2096.06|2097.51|2097.51|2096.06|2096.06|0
1636463100000|2021-11-09 13:05:00|2095.94|2095.94|2096.11|2096.11|2096.11|2096.11|2095.61|2095.61|0
1636463400000|2021-11-09 13:10:00|2096.22|2096.22|2097.58|2097.58|2098.17|2098.17|2096.22|2096.22|0
1636463700000|2021-11-09 13:15:00|2097.52|2097.52|2097.52|2097.52|2097.58|2097.58|2096.48|2096.48|0
1636464000000|2021-11-09 13:20:00|2097.64|2097.64|2096.5|2096.5|2097.87|2097.87|2096.5|2096.5|0
1636464300000|2021-11-09 13:25:00|2096.39|2096.39|2096.08|2096.08|2096.39|2096.39|2095.82|2095.82|0
1636464600000|2021-11-09 13:30:00|2096.11|2096.11|2096.86|2096.86|2097.23|2097.23|2096.11|2096.11|0
1636464900000|2021-11-09 13:35:00|2096.91|2096.91|2097.13|2097.13|2097.21|2097.21|2096.37|2096.37|0
1636465200000|2021-11-09 13:40:00|2097.33|2097.33|2096.97|2096.97|2097.57|2097.57|2096.91|2096.91|0
1636465500000|2021-11-09 13:45:00|2097.02|2097.02|2097.13|2097.13|2097.3|2097.3|2096.72|2096.72|0
1636465800000|2021-11-09 13:50:00|2097.19|2097.19|2097.33|2097.33|2097.83|2097.83|2097.13|2097.13|0
1636466100000|2021-11-09 13:55:00|2097.46|2097.46|2098.3|2098.3|2098.3|2098.3|2097.33|2097.33|0
1636466400000|2021-11-09 14:00:00|2098.45|2098.45|2097.83|2097.83|2099.01|2099.01|2097.79|2097.79|0
1636466700000|2021-11-09 14:05:00|2097.72|2097.72|2097.44|2097.44|2097.83|2097.83|2096.94|2096.94|0
1636467000000|2021-11-09 14:10:00|2097.49|2097.49|2097.9|2097.9|2097.94|2097.94|2096.73|2096.73|0
1636467300000|2021-11-09 14:15:00|2098.11|2098.11|2099.57|2099.57|2099.6|2099.6|2098.06|2098.06|0
1636467600000|2021-11-09 14:20:00|2099.68|2099.68|2101.48|2101.48|2101.48|2101.48|2099.62|2099.62|0
1636467900000|2021-11-09 14:25:00|2101.24|2101.24|2101.9|2101.9|2101.9|2101.9|2101|2101|0
1636468200000|2021-11-09 14:30:00|2101.99|2101.99|2099.1|2099.1|2102.71|2102.71|2099.1|2099.1|0
1636468500000|2021-11-09 14:35:00|2098.96|2098.96|2100.32|2100.32|2100.74|2100.74|2098.05|2098.05|0
1636468800000|2021-11-09 14:40:00|2100.21|2100.21|2102.25|2102.25|2102.57|2102.57|2100.21|2100.21|0
1636469100000|2021-11-09 14:45:00|2102.39|2102.39|2100.74|2100.74|2103.54|2103.54|2100.74|2100.74|0
1636469400000|2021-11-09 14:50:00|2100.62|2100.62|2099.91|2099.91|2101.58|2101.58|2099.78|2099.78|0
1636469700000|2021-11-09 14:55:00|2100.09|2100.09|2095.69|2095.69|2100.09|2100.09|2095.34|2095.34|0
1636470000000|2021-11-09 15:00:00|2095.71|2095.71|2093.01|2093.01|2095.8|2095.8|2093.01|2093.01|0
1636470300000|2021-11-09 15:05:00|2093.14|2093.14|2092.23|2092.23|2093.71|2093.71|2092.23|2092.23|0
1636470600000|2021-11-09 15:10:00|2092.16|2092.16|2091.78|2091.78|2093.01|2093.01|2091.67|2091.67|0
1636470900000|2021-11-09 15:15:00|2091.89|2091.89|2094.77|2094.77|2094.84|2094.84|2091.52|2091.52|0
1636471200000|2021-11-09 15:20:00|2094.83|2094.83|2096.14|2096.14|2097.54|2097.54|2094.83|2094.83|0
1636471500000|2021-11-09 15:25:00|2096.02|2096.02|2095.12|2095.12|2096.02|2096.02|2094.93|2094.93|0
1636471800000|2021-11-09 15:30:00|2095.16|2095.16|2095.85|2095.85|2095.85|2095.85|2094.87|2094.87|0
1636472100000|2021-11-09 15:35:00|2095.8|2095.8|2095.52|2095.52|2095.84|2095.84|2095.28|2095.28|0
1636472400000|2021-11-09 15:40:00|2095.58|2095.58|2095.4|2095.4|2097.46|2097.46|2095.4|2095.4|0
1636472700000|2021-11-09 15:45:00|2095.26|2095.26|2095.06|2095.06|2095.31|2095.31|2094.29|2094.29|0
1636473000000|2021-11-09 15:50:00|2095|2095|2095.02|2095.02|2095.41|2095.41|2094.7|2094.7|0
1636473300000|2021-11-09 15:55:00|2095.12|2095.12|2095.3|2095.3|2095.3|2095.3|2094.68|2094.68|0
1636473600000|2021-11-09 16:00:00|2095.36|2095.36|2097.05|2097.05|2097.24|2097.24|2095.36|2095.36|0
1636473900000|2021-11-09 16:05:00|2097.16|2097.16|2098.88|2098.88|2098.97|2098.97|2096.76|2096.76|0
1636474200000|2021-11-09 16:10:00|2098.95|2098.95|2096.59|2096.59|2098.95|2098.95|2095.74|2095.74|0
1636474500000|2021-11-09 16:15:00|2096.5|2096.5|2095.64|2095.64|2096.5|2096.5|2095.32|2095.32|0
1636474800000|2021-11-09 16:20:00|2095.85|2095.85|2095.58|2095.58|2096.38|2096.38|2094.93|2094.93|0
1636475100000|2021-11-09 16:25:00|2095.64|2095.64|2096.68|2096.68|2096.79|2096.79|2095.31|2095.31|0
1636532100000|2021-11-10 08:15:00|2102.28|2102.28|2099.59|2099.59|2102.28|2102.28|2098.37|2098.37|0
1636532400000|2021-11-10 08:20:00|2099.53|2099.53|2095.03|2095.03|2099.53|2099.53|2094.37|2094.37|0
1636532700000|2021-11-10 08:25:00|2095.24|2095.24|2096.24|2096.24|2096.54|2096.54|2093.96|2093.96|0
1636533000000|2021-11-10 08:30:00|2096.79|2096.79|2097.3|2097.3|2098.79|2098.79|2096.79|2096.79|0
1636533300000|2021-11-10 08:35:00|2097.44|2097.44|2097.4|2097.4|2098.14|2098.14|2095.62|2095.62|0
1636533600000|2021-11-10 08:40:00|2097.64|2097.64|2101.58|2101.58|2101.78|2101.78|2097.39|2097.39|0
1636533900000|2021-11-10 08:45:00|2101.46|2101.46|2099.72|2099.72|2101.46|2101.46|2099.72|2099.72|0
1636534200000|2021-11-10 08:50:00|2099.66|2099.66|2098.17|2098.17|2099.72|2099.72|2097.84|2097.84|0
1636534500000|2021-11-10 08:55:00|2098.24|2098.24|2098.55|2098.55|2098.9|2098.9|2096.94|2096.94|0
1636534800000|2021-11-10 09:00:00|2098.48|2098.48|2100.05|2100.05|2101.69|2101.69|2098.48|2098.48|0
1636535100000|2021-11-10 09:05:00|2099.91|2099.91|2099.4|2099.4|2101.83|2101.83|2099.4|2099.4|0
1636535400000|2021-11-10 09:10:00|2099.53|2099.53|2099.57|2099.57|2101.09|2101.09|2099.46|2099.46|0
1636535700000|2021-11-10 09:15:00|2099.51|2099.51|2101.06|2101.06|2102.36|2102.36|2098.55|2098.55|0
1636536000000|2021-11-10 09:20:00|2101|2101|2101.14|2101.14|2101.27|2101.27|2099.54|2099.54|0
1636536300000|2021-11-10 09:25:00|2101.04|2101.04|2101.11|2101.11|2101.92|2101.92|2100.82|2100.82|0
1636536600000|2021-11-10 09:30:00|2101|2101|2098.24|2098.24|2101.02|2101.02|2098.24|2098.24|0
1636536900000|2021-11-10 09:35:00|2098.03|2098.03|2093.53|2093.53|2098.17|2098.17|2093.41|2093.41|0
1636537200000|2021-11-10 09:40:00|2093.81|2093.81|2097.16|2097.16|2097.16|2097.16|2093.63|2093.63|0
1636537500000|2021-11-10 09:45:00|2097.1|2097.1|2096.55|2096.55|2097.5|2097.5|2096.4|2096.4|0
1636537800000|2021-11-10 09:50:00|2096.48|2096.48|2093.86|2093.86|2096.48|2096.48|2093.51|2093.51|0
1636538100000|2021-11-10 09:55:00|2093.65|2093.65|2093.75|2093.75|2094.56|2094.56|2093.65|2093.65|0
1636538400000|2021-11-10 10:00:00|2093.81|2093.81|2095.37|2095.37|2095.89|2095.89|2093.63|2093.63|0
1636538700000|2021-11-10 10:05:00|2095.26|2095.26|2095.99|2095.99|2096.23|2096.23|2094.03|2094.03|0
1636539000000|2021-11-10 10:10:00|2096.24|2096.24|2095.04|2095.04|2096.29|2096.29|2094.77|2094.77|0
1636539300000|2021-11-10 10:15:00|2094.98|2094.98|2092.43|2092.43|2095.21|2095.21|2092.14|2092.14|0
1636539600000|2021-11-10 10:20:00|2092.5|2092.5|2093.06|2093.06|2093.88|2093.88|2092.07|2092.07|0
1636539900000|2021-11-10 10:25:00|2092.99|2092.99|2093.45|2093.45|2094.02|2094.02|2092.74|2092.74|0
1636540200000|2021-11-10 10:30:00|2093.24|2093.24|2090.08|2090.08|2093.31|2093.31|2089.59|2089.59|0
1636540500000|2021-11-10 10:35:00|2089.9|2089.9|2091.42|2091.42|2091.76|2091.76|2089.53|2089.53|0
1636540800000|2021-11-10 10:40:00|2091.55|2091.55|2093.64|2093.64|2093.79|2093.79|2090.49|2090.49|0
1636541100000|2021-11-10 10:45:00|2093.71|2093.71|2091.82|2091.82|2093.71|2093.71|2090.8|2090.8|0
1636541400000|2021-11-10 10:50:00|2091.71|2091.71|2090.75|2090.75|2091.76|2091.76|2090.31|2090.31|0
1636541700000|2021-11-10 10:55:00|2090.33|2090.33|2089.91|2089.91|2091.22|2091.22|2089.91|2089.91|0
1636542000000|2021-11-10 11:00:00|2089.84|2089.84|2090.85|2090.85|2090.85|2090.85|2089.58|2089.58|0
1636542300000|2021-11-10 11:05:00|2090.91|2090.91|2090.82|2090.82|2091.28|2091.28|2090.64|2090.64|0
1636542600000|2021-11-10 11:10:00|2090.69|2090.69|2090.79|2090.79|2091.2|2091.2|2089.98|2089.98|0
1636542900000|2021-11-10 11:15:00|2090.53|2090.53|2090.63|2090.63|2091.29|2091.29|2090.18|2090.18|0
1636543200000|2021-11-10 11:20:00|2090.57|2090.57|2089.81|2089.81|2090.63|2090.63|2089.62|2089.62|0
1636543500000|2021-11-10 11:25:00|2090.08|2090.08|2086.12|2086.12|2090.71|2090.71|2085.94|2085.94|0
1636543800000|2021-11-10 11:30:00|2086.06|2086.06|2081.24|2081.24|2086.11|2086.11|2081.24|2081.24|0
1636544100000|2021-11-10 11:35:00|2080.87|2080.87|2079.49|2079.49|2081.44|2081.44|2079.13|2079.13|0
1636544400000|2021-11-10 11:40:00|2079.43|2079.43|2080.68|2080.68|2082.83|2082.83|2079.08|2079.08|0
1636544700000|2021-11-10 11:45:00|2080.76|2080.76|2079.35|2079.35|2081.08|2081.08|2079.15|2079.15|0
1636545000000|2021-11-10 11:50:00|2079.65|2079.65|2079.66|2079.66|2080.4|2080.4|2079.4|2079.4|0
1636545300000|2021-11-10 11:55:00|2079.72|2079.72|2080.08|2080.08|2081.39|2081.39|2079.66|2079.66|0
1636545600000|2021-11-10 12:00:00|2079.97|2079.97|2080.37|2080.37|2081.02|2081.02|2079.6|2079.6|0
1636545900000|2021-11-10 12:05:00|2080.43|2080.43|2081.94|2081.94|2082.58|2082.58|2080.22|2080.22|0
1636546200000|2021-11-10 12:10:00|2082|2082|2084.79|2084.79|2085.02|2085.02|2081.45|2081.45|0
1636546500000|2021-11-10 12:15:00|2084.73|2084.73|2083.69|2083.69|2085.01|2085.01|2083.69|2083.69|0
1636546800000|2021-11-10 12:20:00|2083.75|2083.75|2084.42|2084.42|2084.83|2084.83|2083.69|2083.69|0
1636547100000|2021-11-10 12:25:00|2084.36|2084.36|2085.49|2085.49|2085.63|2085.63|2084.36|2084.36|0
1636547400000|2021-11-10 12:30:00|2085.84|2085.84|2084.63|2084.63|2085.93|2085.93|2083.56|2083.56|0
1636547700000|2021-11-10 12:35:00|2084.5|2084.5|2085.78|2085.78|2085.99|2085.99|2084.5|2084.5|0
1636548000000|2021-11-10 12:40:00|2086.03|2086.03|2086.3|2086.3|2086.35|2086.35|2085.55|2085.55|0
1636548300000|2021-11-10 12:45:00|2086.09|2086.09|2085.78|2085.78|2086.69|2086.69|2085.78|2085.78|0
1636548600000|2021-11-10 12:50:00|2085.64|2085.64|2087.08|2087.08|2087.08|2087.08|2085.32|2085.32|0
1636548900000|2021-11-10 12:55:00|2086.94|2086.94|2088.42|2088.42|2088.49|2088.49|2086.94|2086.94|0
1636549200000|2021-11-10 13:00:00|2088.29|2088.29|2088.32|2088.32|2088.84|2088.84|2088.04|2088.04|0
1636549500000|2021-11-10 13:05:00|2088.47|2088.47|2089.11|2089.11|2089.11|2089.11|2088.36|2088.36|0
1636549800000|2021-11-10 13:10:00|2089.04|2089.04|2089.96|2089.96|2090.06|2090.06|2089.04|2089.04|0
1636550100000|2021-11-10 13:15:00|2089.9|2089.9|2090.26|2090.26|2091.46|2091.46|2089.9|2089.9|0
1636550400000|2021-11-10 13:20:00|2090.16|2090.16|2089|2089|2090.16|2090.16|2089|2089|0
1636550700000|2021-11-10 13:25:00|2089.34|2089.34|2088.58|2088.58|2089.34|2089.34|2088.47|2088.47|0
1636551000000|2021-11-10 13:30:00|2088.26|2088.26|2089.02|2089.02|2089.02|2089.02|2086.21|2086.21|0
1636551300000|2021-11-10 13:35:00|2088.91|2088.91|2086.33|2086.33|2089.2|2089.2|2086.33|2086.33|0
1636551600000|2021-11-10 13:40:00|2086.45|2086.45|2086.74|2086.74|2087.07|2087.07|2085.87|2085.87|0
1636551900000|2021-11-10 13:45:00|2086.62|2086.62|2084.81|2084.81|2086.62|2086.62|2084.81|2084.81|0
1636552200000|2021-11-10 13:50:00|2084.74|2084.74|2084.03|2084.03|2084.74|2084.74|2083.73|2083.73|0
1636552500000|2021-11-10 13:55:00|2083.96|2083.96|2085.4|2085.4|2085.81|2085.81|2083.96|2083.96|0
1636552800000|2021-11-10 14:00:00|2085.27|2085.27|2084.72|2084.72|2085.51|2085.51|2084.39|2084.39|0
1636553100000|2021-11-10 14:05:00|2084.5|2084.5|2086.07|2086.07|2086.79|2086.79|2084.5|2084.5|0
1636553400000|2021-11-10 14:10:00|2086.29|2086.29|2085.64|2085.64|2086.31|2086.31|2084.12|2084.12|0
1636553700000|2021-11-10 14:15:00|2085.73|2085.73|2086.87|2086.87|2086.89|2086.89|2085.73|2085.73|0
1636554000000|2021-11-10 14:20:00|2087.24|2087.24|2086.01|2086.01|2087.62|2087.62|2086.01|2086.01|0
1636554300000|2021-11-10 14:25:00|2085.95|2085.95|2087.65|2087.65|2087.7|2087.7|2085.44|2085.44|0
1636554600000|2021-11-10 14:30:00|2087.57|2087.57|2085.85|2085.85|2089.86|2089.86|2085.03|2085.03|0
1636554900000|2021-11-10 14:35:00|2085.91|2085.91|2086.92|2086.92|2088.1|2088.1|2085.81|2085.81|0
1636555200000|2021-11-10 14:40:00|2086.78|2086.78|2088.46|2088.46|2088.63|2088.63|2086.65|2086.65|0
1636555500000|2021-11-10 14:45:00|2088.33|2088.33|2091.46|2091.46|2091.53|2091.53|2087.98|2087.98|0
1636555800000|2021-11-10 14:50:00|2091.73|2091.73|2093.02|2093.02|2093.13|2093.13|2091.73|2091.73|0
1636556100000|2021-11-10 14:55:00|2092.89|2092.89|2094.7|2094.7|2094.7|2094.7|2092.89|2092.89|0
1636556400000|2021-11-10 15:00:00|2094.64|2094.64|2094.57|2094.57|2094.64|2094.64|2093.83|2093.83|0
1636556700000|2021-11-10 15:05:00|2094.5|2094.5|2095.39|2095.39|2095.54|2095.54|2094.49|2094.49|0
1636557000000|2021-11-10 15:10:00|2095.27|2095.27|2094.05|2094.05|2095.4|2095.4|2093.75|2093.75|0
1636557300000|2021-11-10 15:15:00|2094.12|2094.12|2094.96|2094.96|2095.45|2095.45|2093.99|2093.99|0
1636557600000|2021-11-10 15:20:00|2095.24|2095.24|2097.4|2097.4|2097.42|2097.42|2095.24|2095.24|0
1636557900000|2021-11-10 15:25:00|2097.28|2097.28|2095.46|2095.46|2097.38|2097.38|2095.14|2095.14|0
1636558200000|2021-11-10 15:30:00|2095.57|2095.57|2092.24|2092.24|2095.57|2095.57|2092.19|2092.19|0
1636558500000|2021-11-10 15:35:00|2092.15|2092.15|2091.89|2091.89|2092.27|2092.27|2090.7|2090.7|0
1636558800000|2021-11-10 15:40:00|2092.11|2092.11|2092.38|2092.38|2092.53|2092.53|2091.63|2091.63|0
1636559100000|2021-11-10 15:45:00|2092.45|2092.45|2093.24|2093.24|2093.71|2093.71|2092.34|2092.34|0
1636559400000|2021-11-10 15:50:00|2093.35|2093.35|2094.22|2094.22|2094.22|2094.22|2092.7|2092.7|0
1636559700000|2021-11-10 15:55:00|2094.28|2094.28|2094.43|2094.43|2094.68|2094.68|2093.86|2093.86|0
1636560000000|2021-11-10 16:00:00|2094.48|2094.48|2094.33|2094.33|2094.87|2094.87|2093.78|2093.78|0
1636560300000|2021-11-10 16:05:00|2094.39|2094.39|2093.84|2093.84|2094.7|2094.7|2093.13|2093.13|0
1636560600000|2021-11-10 16:10:00|2093.62|2093.62|2092.6|2092.6|2094.4|2094.4|2092.6|2092.6|0
1636560900000|2021-11-10 16:15:00|2092.69|2092.69|2094.28|2094.28|2094.58|2094.58|2092.51|2092.51|0
1636561200000|2021-11-10 16:20:00|2094.17|2094.17|2095.27|2095.27|2095.75|2095.75|2094.17|2094.17|0
1636561500000|2021-11-10 16:25:00|2095.39|2095.39|2095.39|2095.39|2095.81|2095.81|2094.15|2094.15|0
1636618500000|2021-11-11 08:15:00|2134.83|2134.83|2127.39|2127.39|2134.83|2134.83|2122.93|2122.93|0
1636618800000|2021-11-11 08:20:00|2127.61|2127.61|2129.85|2129.85|2129.99|2129.99|2122.68|2122.68|0
1636619100000|2021-11-11 08:25:00|2130.84|2130.84|2136.87|2136.87|2137.09|2137.09|2130.84|2130.84|0
1636619400000|2021-11-11 08:30:00|2136.43|2136.43|2133.84|2133.84|2136.43|2136.43|2131.8|2131.8|0
1636619700000|2021-11-11 08:35:00|2133.82|2133.82|2137.06|2137.06|2137.06|2137.06|2132.96|2132.96|0
1636620000000|2021-11-11 08:40:00|2137.39|2137.39|2138.03|2138.03|2138.77|2138.77|2136.66|2136.66|0
1636620300000|2021-11-11 08:45:00|2137.83|2137.83|2138.17|2138.17|2140.84|2140.84|2137.19|2137.19|0
1636620600000|2021-11-11 08:50:00|2138.11|2138.11|2136.77|2136.77|2138.22|2138.22|2134|2134|0
1636620900000|2021-11-11 08:55:00|2136.65|2136.65|2135.76|2135.76|2136.65|2136.65|2132.96|2132.96|0
1636621200000|2021-11-11 09:00:00|2135.65|2135.65|2135.71|2135.71|2137.06|2137.06|2134.13|2134.13|0
1636621500000|2021-11-11 09:05:00|2135.78|2135.78|2137.27|2137.27|2137.27|2137.27|2135.64|2135.64|0
1636621800000|2021-11-11 09:10:00|2137.29|2137.29|2133.32|2133.32|2137.69|2137.69|2131.95|2131.95|0
1636622100000|2021-11-11 09:15:00|2133.34|2133.34|2131.91|2131.91|2136.85|2136.85|2131.62|2131.62|0
1636622400000|2021-11-11 09:20:00|2131.84|2131.84|2131.06|2131.06|2132.52|2132.52|2129.26|2129.26|0
1636622700000|2021-11-11 09:25:00|2130.86|2130.86|2129.85|2129.85|2131.24|2131.24|2128.61|2128.61|0
1636623000000|2021-11-11 09:30:00|2129.99|2129.99|2136.45|2136.45|2137.75|2137.75|2129.92|2129.92|0
1636623300000|2021-11-11 09:35:00|2136.33|2136.33|2136.31|2136.31|2137.49|2137.49|2135.79|2135.79|0
1636623600000|2021-11-11 09:40:00|2136.18|2136.18|2135.19|2135.19|2136.18|2136.18|2135.03|2135.03|0
1636623900000|2021-11-11 09:45:00|2135.24|2135.24|2139.28|2139.28|2139.28|2139.28|2134.75|2134.75|0
1636624200000|2021-11-11 09:50:00|2139.4|2139.4|2133.65|2133.65|2139.47|2139.47|2133.65|2133.65|0
1636624500000|2021-11-11 09:55:00|2133.59|2133.59|2135.53|2135.53|2135.65|2135.65|2132.33|2132.33|0
1636624800000|2021-11-11 10:00:00|2135.57|2135.57|2137.05|2137.05|2137.08|2137.08|2134.78|2134.78|0
1636625100000|2021-11-11 10:05:00|2137.12|2137.12|2136.39|2136.39|2138.08|2138.08|2135.49|2135.49|0
1636625400000|2021-11-11 10:10:00|2136.51|2136.51|2139.04|2139.04|2139.29|2139.29|2136.17|2136.17|0
1636625700000|2021-11-11 10:15:00|2138.97|2138.97|2138.1|2138.1|2139.51|2139.51|2137.16|2137.16|0
1636626000000|2021-11-11 10:20:00|2138.16|2138.16|2140.41|2140.41|2140.86|2140.86|2137.45|2137.45|0
1636626300000|2021-11-11 10:25:00|2140.3|2140.3|2139.29|2139.29|2141.71|2141.71|2139.29|2139.29|0
1636626600000|2021-11-11 10:30:00|2139.34|2139.34|2141.25|2141.25|2141.58|2141.58|2138.09|2138.09|0
1636626900000|2021-11-11 10:35:00|2141.03|2141.03|2140.1|2140.1|2141.59|2141.59|2139.86|2139.86|0
1636627200000|2021-11-11 10:40:00|2140.08|2140.08|2138.6|2138.6|2140.08|2140.08|2138.26|2138.26|0
1636627500000|2021-11-11 10:45:00|2138.66|2138.66|2142.34|2142.34|2142.34|2142.34|2138.06|2138.06|0
1636627800000|2021-11-11 10:50:00|2142.29|2142.29|2143.33|2143.33|2143.88|2143.88|2142.05|2142.05|0
1636628100000|2021-11-11 10:55:00|2143.28|2143.28|2142.96|2142.96|2143.28|2143.28|2140.26|2140.26|0
1636628400000|2021-11-11 11:00:00|2142.92|2142.92|2142.61|2142.61|2143.09|2143.09|2141.91|2141.91|0
1636628700000|2021-11-11 11:05:00|2142.54|2142.54|2141.2|2141.2|2143.17|2143.17|2140.74|2140.74|0
1636629000000|2021-11-11 11:10:00|2141.27|2141.27|2142.1|2142.1|2142.1|2142.1|2140.78|2140.78|0
1636629300000|2021-11-11 11:15:00|2141.97|2141.97|2145.23|2145.23|2145.23|2145.23|2141.97|2141.97|0
1636629600000|2021-11-11 11:20:00|2145.89|2145.89|2145.02|2145.02|2145.91|2145.91|2143.53|2143.53|0
1636629900000|2021-11-11 11:25:00|2144.89|2144.89|2143.69|2143.69|2144.89|2144.89|2143.29|2143.29|0
1636630200000|2021-11-11 11:30:00|2143.8|2143.8|2144.03|2144.03|2144.2|2144.2|2143.57|2143.57|0
1636630500000|2021-11-11 11:35:00|2144.13|2144.13|2145.55|2145.55|2145.72|2145.72|2143.93|2143.93|0
1636630800000|2021-11-11 11:40:00|2145.63|2145.63|2145.35|2145.35|2146.11|2146.11|2145.29|2145.29|0
1636631100000|2021-11-11 11:45:00|2145.28|2145.28|2147.17|2147.17|2147.3|2147.3|2145.03|2145.03|0
1636631400000|2021-11-11 11:50:00|2147.09|2147.09|2152.01|2152.01|2152.01|2152.01|2147.09|2147.09|0
1636631700000|2021-11-11 11:55:00|2152.46|2152.46|2153.05|2153.05|2153.05|2153.05|2152.11|2152.11|0
1636632000000|2021-11-11 12:00:00|2152.98|2152.98|2155.39|2155.39|2156.09|2156.09|2152.65|2152.65|0
1636632300000|2021-11-11 12:05:00|2155.54|2155.54|2156.14|2156.14|2157.48|2157.48|2154.56|2154.56|0
1636632600000|2021-11-11 12:10:00|2155.89|2155.89|2155.82|2155.82|2156.79|2156.79|2155.56|2155.56|0
1636632900000|2021-11-11 12:15:00|2155.73|2155.73|2153.32|2153.32|2156.24|2156.24|2153.32|2153.32|0
1636633200000|2021-11-11 12:20:00|2153.09|2153.09|2152.03|2152.03|2153.47|2153.47|2151.98|2151.98|0
1636633500000|2021-11-11 12:25:00|2152.09|2152.09|2151.55|2151.55|2152.29|2152.29|2151.42|2151.42|0
1636633800000|2021-11-11 12:30:00|2152.33|2152.33|2153.49|2153.49|2154.5|2154.5|2152.33|2152.33|0
1636634100000|2021-11-11 12:35:00|2154.26|2154.26|2155.61|2155.61|2155.83|2155.83|2154.26|2154.26|0
1636634400000|2021-11-11 12:40:00|2155.28|2155.28|2155.16|2155.16|2155.98|2155.98|2154.45|2154.45|0
1636634700000|2021-11-11 12:45:00|2154.71|2154.71|2154.21|2154.21|2155.07|2155.07|2154.01|2154.01|0
1636635000000|2021-11-11 12:50:00|2154.09|2154.09|2153.49|2153.49|2154.09|2154.09|2153.24|2153.24|0
1636635300000|2021-11-11 12:55:00|2153.43|2153.43|2154.01|2154.01|2154.38|2154.38|2153.29|2153.29|0
1636635600000|2021-11-11 13:00:00|2154.34|2154.34|2154.72|2154.72|2156.15|2156.15|2153.49|2153.49|0
1636635900000|2021-11-11 13:05:00|2154.79|2154.79|2152.6|2152.6|2156.57|2156.57|2152.6|2152.6|0
1636636200000|2021-11-11 13:10:00|2153.48|2153.48|2150.99|2150.99|2154.33|2154.33|2150.99|2150.99|0
1636636500000|2021-11-11 13:15:00|2151.43|2151.43|2152.38|2152.38|2152.4|2152.4|2149.88|2149.88|0
1636636800000|2021-11-11 13:20:00|2152.6|2152.6|2152.62|2152.62|2153.35|2153.35|2151.66|2151.66|0
1636637100000|2021-11-11 13:25:00|2152.56|2152.56|2153.21|2153.21|2153.76|2153.76|2151.5|2151.5|0
1636637400000|2021-11-11 13:30:00|2153.1|2153.1|2152.26|2152.26|2153.1|2153.1|2151.49|2151.49|0
1636637700000|2021-11-11 13:35:00|2152.13|2152.13|2151.72|2151.72|2152.63|2152.63|2151.72|2151.72|0
1636638000000|2021-11-11 13:40:00|2151.74|2151.74|2152.27|2152.27|2154.96|2154.96|2151.74|2151.74|0
1636638300000|2021-11-11 13:45:00|2152.49|2152.49|2155.89|2155.89|2155.96|2155.96|2152.49|2152.49|0
1636638600000|2021-11-11 13:50:00|2155.82|2155.82|2155.35|2155.35|2155.82|2155.82|2154.92|2154.92|0
1636638900000|2021-11-11 13:55:00|2156.01|2156.01|2154.22|2154.22|2157.7|2157.7|2154.15|2154.15|0
1636639200000|2021-11-11 14:00:00|2154.29|2154.29|2152.02|2152.02|2154.36|2154.36|2151.55|2151.55|0
1636639500000|2021-11-11 14:05:00|2152.08|2152.08|2152.26|2152.26|2152.37|2152.37|2150.29|2150.29|0
1636639800000|2021-11-11 14:10:00|2152.32|2152.32|2151.5|2151.5|2152.54|2152.54|2151.44|2151.44|0
1636640100000|2021-11-11 14:15:00|2151.57|2151.57|2151.26|2151.26|2151.94|2151.94|2150.75|2150.75|0
1636640400000|2021-11-11 14:20:00|2151.04|2151.04|2151.65|2151.65|2151.71|2151.71|2150.21|2150.21|0
1636640700000|2021-11-11 14:25:00|2151.71|2151.71|2151.33|2151.33|2152.34|2152.34|2150.58|2150.58|0
1636641000000|2021-11-11 14:30:00|2151.4|2151.4|2152.89|2152.89|2153.41|2153.41|2150.66|2150.66|0
1636641300000|2021-11-11 14:35:00|2153|2153|2150.18|2150.18|2153.11|2153.11|2150.03|2150.03|0
1636641600000|2021-11-11 14:40:00|2150.11|2150.11|2149.38|2149.38|2150.11|2150.11|2148.05|2148.05|0
1636641900000|2021-11-11 14:45:00|2149.26|2149.26|2149.78|2149.78|2149.85|2149.85|2148.89|2148.89|0
1636642200000|2021-11-11 14:50:00|2149.64|2149.64|2150.87|2150.87|2150.88|2150.88|2147.88|2147.88|0
1636642500000|2021-11-11 14:55:00|2151|2151|2150.92|2150.92|2151.39|2151.39|2150.41|2150.41|0
1636642800000|2021-11-11 15:00:00|2150.98|2150.98|2148.51|2148.51|2150.98|2150.98|2147.55|2147.55|0
1636643100000|2021-11-11 15:05:00|2148.49|2148.49|2150.1|2150.1|2150.79|2150.79|2147.99|2147.99|0
1636643400000|2021-11-11 15:10:00|2149.89|2149.89|2152.19|2152.19|2152.19|2152.19|2149|2149|0
1636643700000|2021-11-11 15:15:00|2152.26|2152.26|2152.6|2152.6|2153.16|2153.16|2150.87|2150.87|0
1636644000000|2021-11-11 15:20:00|2152.56|2152.56|2154.68|2154.68|2156.06|2156.06|2152.56|2152.56|0
1636644300000|2021-11-11 15:25:00|2154.5|2154.5|2155.33|2155.33|2157.12|2157.12|2153.55|2153.55|0
1636644600000|2021-11-11 15:30:00|2155.26|2155.26|2155.84|2155.84|2156.54|2156.54|2154.41|2154.41|0
1636644900000|2021-11-11 15:35:00|2155.98|2155.98|2159.01|2159.01|2159.12|2159.12|2155.98|2155.98|0
1636645200000|2021-11-11 15:40:00|2158.79|2158.79|2161.52|2161.52|2161.67|2161.67|2157.77|2157.77|0
1636645500000|2021-11-11 15:45:00|2161.63|2161.63|2158.45|2158.45|2161.94|2161.94|2158.45|2158.45|0
1636645800000|2021-11-11 15:50:00|2158.89|2158.89|2159.39|2159.39|2160.41|2160.41|2158.89|2158.89|0
1636646100000|2021-11-11 15:55:00|2159.43|2159.43|2159.11|2159.11|2160.15|2160.15|2158.15|2158.15|0
1636646400000|2021-11-11 16:00:00|2159.03|2159.03|2153.49|2153.49|2159.03|2159.03|2152.86|2152.86|0
1636646700000|2021-11-11 16:05:00|2153.6|2153.6|2153.77|2153.77|2154.88|2154.88|2153.04|2153.04|0
1636647000000|2021-11-11 16:10:00|2153.99|2153.99|2154|2154|2155.29|2155.29|2153.66|2153.66|0
1636647300000|2021-11-11 16:15:00|2153.93|2153.93|2153.45|2153.45|2154.02|2154.02|2152.15|2152.15|0
1636647600000|2021-11-11 16:20:00|2153.54|2153.54|2155.13|2155.13|2155.6|2155.6|2153.24|2153.24|0
1636647900000|2021-11-11 16:25:00|2155.04|2155.04|2154.17|2154.17|2155.29|2155.29|2153.82|2153.82|0
1636704900000|2021-11-12 08:15:00|2145.8|2145.8|2145.9|2145.9|2145.9|2145.9|2142.85|2142.85|0
1636705200000|2021-11-12 08:20:00|2145.79|2145.79|2148.93|2148.93|2148.93|2148.93|2144.73|2144.73|0
1636705500000|2021-11-12 08:25:00|2149.14|2149.14|2146.91|2146.91|2149.67|2149.67|2146.91|2146.91|0
1636705800000|2021-11-12 08:30:00|2146.58|2146.58|2139.46|2139.46|2146.58|2146.58|2138.96|2138.96|0
1636706100000|2021-11-12 08:35:00|2139.28|2139.28|2139.32|2139.32|2140.81|2140.81|2138.86|2138.86|0
1636706400000|2021-11-12 08:40:00|2139.26|2139.26|2138.87|2138.87|2139.39|2139.39|2136.54|2136.54|0
1636706700000|2021-11-12 08:45:00|2138.93|2138.93|2143.41|2143.41|2146.54|2146.54|2138.93|2138.93|0
1636707000000|2021-11-12 08:50:00|2143.26|2143.26|2145.56|2145.56|2145.56|2145.56|2143.02|2143.02|0
1636707300000|2021-11-12 08:55:00|2145.39|2145.39|2146.9|2146.9|2147.01|2147.01|2144.96|2144.96|0
1636707600000|2021-11-12 09:00:00|2146.75|2146.75|2145.8|2145.8|2147.16|2147.16|2145.8|2145.8|0
1636707900000|2021-11-12 09:05:00|2145.78|2145.78|2147.5|2147.5|2147.75|2147.75|2145.56|2145.56|0
1636708200000|2021-11-12 09:10:00|2147.62|2147.62|2151.16|2151.16|2151.16|2151.16|2147.62|2147.62|0
1636708500000|2021-11-12 09:15:00|2150.94|2150.94|2151.51|2151.51|2153.24|2153.24|2150.94|2150.94|0
1636708800000|2021-11-12 09:20:00|2151.56|2151.56|2150.32|2150.32|2152.17|2152.17|2150.08|2150.08|0
1636709100000|2021-11-12 09:25:00|2150.2|2150.2|2146.78|2146.78|2150.2|2150.2|2146.58|2146.58|0
1636709400000|2021-11-12 09:30:00|2147|2147|2148.52|2148.52|2148.72|2148.72|2146.97|2146.97|0
1636709700000|2021-11-12 09:35:00|2148.27|2148.27|2149.52|2149.52|2149.69|2149.69|2148.17|2148.17|0
1636710000000|2021-11-12 09:40:00|2149.41|2149.41|2149.59|2149.59|2149.74|2149.74|2148.71|2148.71|0
1636710300000|2021-11-12 09:45:00|2149.81|2149.81|2150.39|2150.39|2150.66|2150.66|2148.59|2148.59|0
1636710600000|2021-11-12 09:50:00|2150.53|2150.53|2150.56|2150.56|2150.8|2150.8|2149.76|2149.76|0
1636710900000|2021-11-12 09:55:00|2150.77|2150.77|2149.51|2149.51|2151.55|2151.55|2149.51|2149.51|0
1636711200000|2021-11-12 10:00:00|2149.57|2149.57|2149.55|2149.55|2150.22|2150.22|2149.44|2149.44|0
1636711500000|2021-11-12 10:05:00|2149.67|2149.67|2149.94|2149.94|2149.99|2149.99|2148.94|2148.94|0
1636711800000|2021-11-12 10:10:00|2149.8|2149.8|2145.99|2145.99|2149.8|2149.8|2145.99|2145.99|0
1636712100000|2021-11-12 10:15:00|2145.87|2145.87|2143.94|2143.94|2145.87|2145.87|2143.6|2143.6|0
1636712400000|2021-11-12 10:20:00|2143.85|2143.85|2145.66|2145.66|2145.78|2145.78|2143.66|2143.66|0
1636712700000|2021-11-12 10:25:00|2145.59|2145.59|2145.41|2145.41|2146.56|2146.56|2145.24|2145.24|0
1636713000000|2021-11-12 10:30:00|2145.48|2145.48|2143.39|2143.39|2145.48|2145.48|2142.88|2142.88|0
1636713300000|2021-11-12 10:35:00|2143.33|2143.33|2142.94|2142.94|2143.33|2143.33|2141.51|2141.51|0
1636713600000|2021-11-12 10:40:00|2142.83|2142.83|2145.38|2145.38|2146.02|2146.02|2142.7|2142.7|0
1636713900000|2021-11-12 10:45:00|2146.2|2146.2|2143.58|2143.58|2146.82|2146.82|2143.05|2143.05|0
1636714200000|2021-11-12 10:50:00|2143.52|2143.52|2143.51|2143.51|2143.75|2143.75|2143.04|2143.04|0
1636714500000|2021-11-12 10:55:00|2143.44|2143.44|2144.14|2144.14|2144.28|2144.28|2143.26|2143.26|0
1636714800000|2021-11-12 11:00:00|2143.92|2143.92|2143.87|2143.87|2144.01|2144.01|2143.41|2143.41|0
1636715100000|2021-11-12 11:05:00|2143.43|2143.43|2143.36|2143.36|2143.5|2143.5|2142.09|2142.09|0
1636715400000|2021-11-12 11:10:00|2143.25|2143.25|2145.38|2145.38|2145.5|2145.5|2143.25|2143.25|0
1636715700000|2021-11-12 11:15:00|2145.27|2145.27|2145.11|2145.11|2145.27|2145.27|2143.62|2143.62|0
1636716000000|2021-11-12 11:20:00|2145.14|2145.14|2144.14|2144.14|2145.14|2145.14|2143.77|2143.77|0
1636716300000|2021-11-12 11:25:00|2144.28|2144.28|2144.73|2144.73|2144.93|2144.93|2144.1|2144.1|0
1636716600000|2021-11-12 11:30:00|2144.66|2144.66|2145.17|2145.17|2145.19|2145.19|2144.1|2144.1|0
1636716900000|2021-11-12 11:35:00|2145.13|2145.13|2143.63|2143.63|2145.2|2145.2|2143.2|2143.2|0
1636717200000|2021-11-12 11:40:00|2143.5|2143.5|2143.23|2143.23|2144.1|2144.1|2143.18|2143.18|0
1636717500000|2021-11-12 11:45:00|2143.25|2143.25|2143.91|2143.91|2143.97|2143.97|2143.17|2143.17|0
1636717800000|2021-11-12 11:50:00|2143.87|2143.87|2143.34|2143.34|2143.93|2143.93|2142.82|2142.82|0
1636718100000|2021-11-12 11:55:00|2143.2|2143.2|2143.4|2143.4|2143.4|2143.4|2142.18|2142.18|0
1636718400000|2021-11-12 12:00:00|2143.47|2143.47|2144.83|2144.83|2144.96|2144.96|2143.38|2143.38|0
1636718700000|2021-11-12 12:05:00|2144.77|2144.77|2146.23|2146.23|2146.23|2146.23|2144.77|2144.77|0
1636719000000|2021-11-12 12:10:00|2146.37|2146.37|2144.68|2144.68|2146.55|2146.55|2144.44|2144.44|0
1636719300000|2021-11-12 12:15:00|2144.62|2144.62|2146.09|2146.09|2146.4|2146.4|2144.62|2144.62|0
1636719600000|2021-11-12 12:20:00|2146.11|2146.11|2146.78|2146.78|2146.78|2146.78|2145.72|2145.72|0
1636719900000|2021-11-12 12:25:00|2146.85|2146.85|2147.13|2147.13|2147.78|2147.78|2146.85|2146.85|0
1636720200000|2021-11-12 12:30:00|2147.2|2147.2|2146.09|2146.09|2147.32|2147.32|2145.85|2145.85|0
1636720500000|2021-11-12 12:35:00|2146.15|2146.15|2146.23|2146.23|2146.63|2146.63|2145.91|2145.91|0
1636720800000|2021-11-12 12:40:00|2146.33|2146.33|2146.69|2146.69|2146.93|2146.93|2145.95|2145.95|0
1636721100000|2021-11-12 12:45:00|2146.76|2146.76|2146.82|2146.82|2147.07|2147.07|2146.4|2146.4|0
1636721400000|2021-11-12 12:50:00|2146.86|2146.86|2147.25|2147.25|2147.25|2147.25|2145.93|2145.93|0
1636721700000|2021-11-12 12:55:00|2147.21|2147.21|2148.01|2148.01|2148.01|2148.01|2147.21|2147.21|0
1636722000000|2021-11-12 13:00:00|2147.8|2147.8|2147.21|2147.21|2147.88|2147.88|2147.21|2147.21|0
1636722300000|2021-11-12 13:05:00|2147.15|2147.15|2150.33|2150.33|2150.44|2150.44|2146.93|2146.93|0
1636722600000|2021-11-12 13:10:00|2150.55|2150.55|2150.19|2150.19|2151.16|2151.16|2150.1|2150.1|0
1636722900000|2021-11-12 13:15:00|2150.3|2150.3|2151.15|2151.15|2151.26|2151.26|2150.29|2150.29|0
1636723200000|2021-11-12 13:20:00|2150.82|2150.82|2152.57|2152.57|2152.57|2152.57|2150.82|2150.82|0
1636723500000|2021-11-12 13:25:00|2152.66|2152.66|2152.48|2152.48|2152.66|2152.66|2151.89|2151.89|0
1636723800000|2021-11-12 13:30:00|2152.54|2152.54|2152.45|2152.45|2152.67|2152.67|2151.52|2151.52|0
1636724100000|2021-11-12 13:35:00|2152.57|2152.57|2153.78|2153.78|2153.99|2153.99|2152.57|2152.57|0
1636724400000|2021-11-12 13:40:00|2153.84|2153.84|2153.6|2153.6|2154.23|2154.23|2153.6|2153.6|0
1636724700000|2021-11-12 13:45:00|2153.46|2153.46|2150.92|2150.92|2153.46|2153.46|2150.92|2150.92|0
1636725000000|2021-11-12 13:50:00|2150.78|2150.78|2150.9|2150.9|2151.35|2151.35|2150.46|2150.46|0
1636725300000|2021-11-12 13:55:00|2150.95|2150.95|2150.79|2150.79|2151.08|2151.08|2150.22|2150.22|0
1636725600000|2021-11-12 14:00:00|2150.72|2150.72|2151.22|2151.22|2151.22|2151.22|2150.4|2150.4|0
1636725900000|2021-11-12 14:05:00|2151.36|2151.36|2152.65|2152.65|2152.82|2152.82|2151.36|2151.36|0
1636726200000|2021-11-12 14:10:00|2152.72|2152.72|2153.05|2153.05|2153.62|2153.62|2152.55|2152.55|0
1636726500000|2021-11-12 14:15:00|2152.99|2152.99|2153.72|2153.72|2153.95|2153.95|2152.89|2152.89|0
1636726800000|2021-11-12 14:20:00|2153.39|2153.39|2154.29|2154.29|2155.01|2155.01|2153.39|2153.39|0
1636727100000|2021-11-12 14:25:00|2154.36|2154.36|2151.8|2151.8|2154.68|2154.68|2151.76|2151.76|0
1636727400000|2021-11-12 14:30:00|2151.72|2151.72|2148.97|2148.97|2151.72|2151.72|2148.84|2148.84|0
1636727700000|2021-11-12 14:35:00|2148.87|2148.87|2148.27|2148.27|2149.62|2149.62|2148.08|2148.08|0
1636728000000|2021-11-12 14:40:00|2148.19|2148.19|2149.47|2149.47|2151.54|2151.54|2148.19|2148.19|0
1636728300000|2021-11-12 14:45:00|2149.41|2149.41|2146.8|2146.8|2149.98|2149.98|2146.8|2146.8|0
1636728600000|2021-11-12 14:50:00|2146.91|2146.91|2146.64|2146.64|2147.27|2147.27|2146.51|2146.51|0
1636728900000|2021-11-12 14:55:00|2146.78|2146.78|2149.16|2149.16|2149.62|2149.62|2146.78|2146.78|0
1636729200000|2021-11-12 15:00:00|2149.09|2149.09|2149.59|2149.59|2149.71|2149.71|2148.62|2148.62|0
1636729500000|2021-11-12 15:05:00|2149.47|2149.47|2150.65|2150.65|2150.76|2150.76|2149.32|2149.32|0
1636729800000|2021-11-12 15:10:00|2150.55|2150.55|2148.85|2148.85|2150.66|2150.66|2148.78|2148.78|0
1636730100000|2021-11-12 15:15:00|2148.79|2148.79|2150.77|2150.77|2150.77|2150.77|2148.62|2148.62|0
1636730400000|2021-11-12 15:20:00|2150.71|2150.71|2149.74|2149.74|2151.16|2151.16|2149.6|2149.6|0
1636730700000|2021-11-12 15:25:00|2149.85|2149.85|2147.98|2147.98|2149.85|2149.85|2147.98|2147.98|0
1636731000000|2021-11-12 15:30:00|2148.05|2148.05|2148.1|2148.1|2148.82|2148.82|2147.53|2147.53|0
1636731300000|2021-11-12 15:35:00|2147.97|2147.97|2148.09|2148.09|2148.47|2148.47|2147.27|2147.27|0
1636731600000|2021-11-12 15:40:00|2148.15|2148.15|2148.65|2148.65|2149.09|2149.09|2148.15|2148.15|0
1636731900000|2021-11-12 15:45:00|2148.78|2148.78|2148.91|2148.91|2149.36|2149.36|2148.55|2148.55|0
1636732200000|2021-11-12 15:50:00|2148.85|2148.85|2149.74|2149.74|2149.78|2149.78|2147.9|2147.9|0
1636732500000|2021-11-12 15:55:00|2149.8|2149.8|2150.99|2150.99|2151.01|2151.01|2149.75|2149.75|0
1636732800000|2021-11-12 16:00:00|2151.09|2151.09|2149.93|2149.93|2151.29|2151.29|2149.84|2149.84|0
1636733100000|2021-11-12 16:05:00|2149.99|2149.99|2149.54|2149.54|2149.99|2149.99|2148.43|2148.43|0
1636733400000|2021-11-12 16:10:00|2149.52|2149.52|2149.11|2149.11|2149.52|2149.52|2148.77|2148.77|0
1636733700000|2021-11-12 16:15:00|2149.17|2149.17|2149.8|2149.8|2149.96|2149.96|2148.6|2148.6|0
1636734000000|2021-11-12 16:20:00|2149.67|2149.67|2151.4|2151.4|2151.4|2151.4|2149.67|2149.67|0
1636734300000|2021-11-12 16:25:00|2151.34|2151.34|2152.44|2152.44|2152.57|2152.57|2149.96|2149.96|0
1636964100000|2021-11-15 08:15:00|2158.35|2158.35|2159.32|2159.32|2159.32|2159.32|2157.47|2157.47|0
1636964400000|2021-11-15 08:20:00|2159.26|2159.26|2160.03|2160.03|2160.03|2160.03|2157.4|2157.4|0
1636964700000|2021-11-15 08:25:00|2159.91|2159.91|2160.59|2160.59|2161.24|2161.24|2159.91|2159.91|0
1636965000000|2021-11-15 08:30:00|2160.57|2160.57|2158.71|2158.71|2161.01|2161.01|2157.73|2157.73|0
1636965300000|2021-11-15 08:35:00|2158.75|2158.75|2158.54|2158.54|2159.12|2159.12|2158.13|2158.13|0
1636965600000|2021-11-15 08:40:00|2158.22|2158.22|2159.57|2159.57|2159.88|2159.88|2157.83|2157.83|0
1636965900000|2021-11-15 08:45:00|2159.54|2159.54|2159.86|2159.86|2159.86|2159.86|2158.62|2158.62|0
1636966200000|2021-11-15 08:50:00|2159.92|2159.92|2161.01|2161.01|2161.66|2161.66|2159.83|2159.83|0
1636966500000|2021-11-15 08:55:00|2161.07|2161.07|2158.33|2158.33|2161.18|2161.18|2158.22|2158.22|0
1636966800000|2021-11-15 09:00:00|2158.26|2158.26|2157.57|2157.57|2158.29|2158.29|2157.09|2157.09|0
1636967100000|2021-11-15 09:05:00|2157.46|2157.46|2155.88|2155.88|2157.59|2157.59|2155.17|2155.17|0
1636967400000|2021-11-15 09:10:00|2155.94|2155.94|2155.19|2155.19|2156.14|2156.14|2155.13|2155.13|0
1636967700000|2021-11-15 09:15:00|2155.21|2155.21|2155.87|2155.87|2157.06|2157.06|2154.44|2154.44|0
1636968000000|2021-11-15 09:20:00|2155.95|2155.95|2155.57|2155.57|2156.05|2156.05|2154.64|2154.64|0
1636968300000|2021-11-15 09:25:00|2155.19|2155.19|2153.06|2153.06|2155.19|2155.19|2152.94|2152.94|0
1636968600000|2021-11-15 09:30:00|2152.81|2152.81|2154.02|2154.02|2154.33|2154.33|2152.1|2152.1|0
1636968900000|2021-11-15 09:35:00|2154.27|2154.27|2151.5|2151.5|2154.27|2154.27|2151.5|2151.5|0
1636969200000|2021-11-15 09:40:00|2151.57|2151.57|2151.69|2151.69|2151.9|2151.9|2150.6|2150.6|0
1636969500000|2021-11-15 09:45:00|2151.82|2151.82|2151.6|2151.6|2151.99|2151.99|2151.28|2151.28|0
1636969800000|2021-11-15 09:50:00|2151.88|2151.88|2153.32|2153.32|2153.32|2153.32|2151.88|2151.88|0
1636970100000|2021-11-15 09:55:00|2153.22|2153.22|2155.67|2155.67|2155.76|2155.76|2153.17|2153.17|0
1636970400000|2021-11-15 10:00:00|2155.54|2155.54|2155.85|2155.85|2156.15|2156.15|2155.17|2155.17|0
1636970700000|2021-11-15 10:05:00|2155.7|2155.7|2157.65|2157.65|2157.76|2157.76|2155.7|2155.7|0
1636971000000|2021-11-15 10:10:00|2157.6|2157.6|2156.67|2156.67|2157.67|2157.67|2156.21|2156.21|0
1636971300000|2021-11-15 10:15:00|2156.58|2156.58|2155.77|2155.77|2157.19|2157.19|2155.77|2155.77|0
1636971600000|2021-11-15 10:20:00|2155.65|2155.65|2154.21|2154.21|2155.65|2155.65|2154.21|2154.21|0
1636971900000|2021-11-15 10:25:00|2154.28|2154.28|2155.67|2155.67|2155.74|2155.74|2153.92|2153.92|0
1636972200000|2021-11-15 10:30:00|2155.92|2155.92|2156.62|2156.62|2156.69|2156.69|2155.81|2155.81|0
1636972500000|2021-11-15 10:35:00|2156.56|2156.56|2155.81|2155.81|2156.56|2156.56|2155.14|2155.14|0
1636972800000|2021-11-15 10:40:00|2155.74|2155.74|2153.59|2153.59|2155.74|2155.74|2153.15|2153.15|0
1636973100000|2021-11-15 10:45:00|2153.78|2153.78|2153.69|2153.69|2154.06|2154.06|2152.97|2152.97|0
1636973400000|2021-11-15 10:50:00|2153.87|2153.87|2154.03|2154.03|2154.18|2154.18|2153.87|2153.87|0
1636973700000|2021-11-15 10:55:00|2153.17|2153.17|2153.79|2153.79|2154.06|2154.06|2153.09|2153.09|0
1636974000000|2021-11-15 11:00:00|2153.85|2153.85|2152.87|2152.87|2154.01|2154.01|2152.67|2152.67|0
1636974300000|2021-11-15 11:05:00|2152.8|2152.8|2154.26|2154.26|2154.53|2154.53|2152.72|2152.72|0
1636974600000|2021-11-15 11:10:00|2154.19|2154.19|2154.05|2154.05|2154.19|2154.19|2153.5|2153.5|0
1636974900000|2021-11-15 11:15:00|2154.12|2154.12|2152.52|2152.52|2154.12|2154.12|2152.45|2152.45|0
1636975200000|2021-11-15 11:20:00|2152.45|2152.45|2151.5|2151.5|2152.83|2152.83|2151.06|2151.06|0
1636975500000|2021-11-15 11:25:00|2151.52|2151.52|2150.95|2150.95|2151.52|2151.52|2150.24|2150.24|0
1636975800000|2021-11-15 11:30:00|2151.06|2151.06|2151.11|2151.11|2151.46|2151.46|2150.63|2150.63|0
1636976100000|2021-11-15 11:35:00|2151.22|2151.22|2153.14|2153.14|2153.17|2153.17|2151.2|2151.2|0
1636976400000|2021-11-15 11:40:00|2153.01|2153.01|2153.44|2153.44|2153.84|2153.84|2153.01|2153.01|0
1636976700000|2021-11-15 11:45:00|2153.61|2153.61|2152.72|2152.72|2153.62|2153.62|2152.66|2152.66|0
1636977000000|2021-11-15 11:50:00|2152.63|2152.63|2152.07|2152.07|2152.63|2152.63|2150.91|2150.91|0
1636977300000|2021-11-15 11:55:00|2152.14|2152.14|2153.28|2153.28|2153.28|2153.28|2151.69|2151.69|0
1636977600000|2021-11-15 12:00:00|2153.16|2153.16|2154.26|2154.26|2154.46|2154.46|2152.56|2152.56|0
1636977900000|2021-11-15 12:05:00|2154.16|2154.16|2154.16|2154.16|2154.16|2154.16|2153.31|2153.31|0
1636978200000|2021-11-15 12:10:00|2153.83|2153.83|2153.74|2153.74|2153.99|2153.99|2153.08|2153.08|0
1636978500000|2021-11-15 12:15:00|2153.69|2153.69|2153.61|2153.61|2153.88|2153.88|2153.24|2153.24|0
1636978800000|2021-11-15 12:20:00|2153.57|2153.57|2154.85|2154.85|2155.9|2155.9|2153.38|2153.38|0
1636979100000|2021-11-15 12:25:00|2154.79|2154.79|2153.51|2153.51|2154.84|2154.84|2153.45|2153.45|0
1636979400000|2021-11-15 12:30:00|2153.45|2153.45|2153.2|2153.2|2153.9|2153.9|2152.81|2152.81|0
1636979700000|2021-11-15 12:35:00|2153.29|2153.29|2153.18|2153.18|2153.41|2153.41|2152.45|2152.45|0
1636980000000|2021-11-15 12:40:00|2153.24|2153.24|2152.81|2152.81|2153.48|2153.48|2152.81|2152.81|0
1636980300000|2021-11-15 12:45:00|2153.01|2153.01|2154.52|2154.52|2154.72|2154.72|2152.81|2152.81|0
1636980600000|2021-11-15 12:50:00|2154.45|2154.45|2157.35|2157.35|2157.38|2157.38|2154.24|2154.24|0
1636980900000|2021-11-15 12:55:00|2157.28|2157.28|2157|2157|2157.9|2157.9|2156.96|2156.96|0
1636981200000|2021-11-15 13:00:00|2156.93|2156.93|2155.37|2155.37|2156.93|2156.93|2155.15|2155.15|0
1636981500000|2021-11-15 13:05:00|2155.26|2155.26|2156.58|2156.58|2156.78|2156.78|2155.15|2155.15|0
1636981800000|2021-11-15 13:10:00|2156.71|2156.71|2156.85|2156.85|2156.94|2156.94|2156.36|2156.36|0
1636982100000|2021-11-15 13:15:00|2156.98|2156.98|2158.41|2158.41|2158.41|2158.41|2156.8|2156.8|0
1636982400000|2021-11-15 13:20:00|2158.46|2158.46|2159.36|2159.36|2159.41|2159.41|2158.27|2158.27|0
1636982700000|2021-11-15 13:25:00|2159.25|2159.25|2157.84|2157.84|2159.25|2159.25|2157.59|2157.59|0
1636983000000|2021-11-15 13:30:00|2157.77|2157.77|2156.47|2156.47|2157.81|2157.81|2155.8|2155.8|0
1636983300000|2021-11-15 13:35:00|2156.54|2156.54|2155.22|2155.22|2156.54|2156.54|2154.08|2154.08|0
1636983600000|2021-11-15 13:40:00|2155.29|2155.29|2155.33|2155.33|2156.13|2156.13|2154.79|2154.79|0
1636983900000|2021-11-15 13:45:00|2155.38|2155.38|2156.12|2156.12|2157.7|2157.7|2154.79|2154.79|0
1636984200000|2021-11-15 13:50:00|2156.06|2156.06|2156.37|2156.37|2156.44|2156.44|2155.11|2155.11|0
1636984500000|2021-11-15 13:55:00|2156.46|2156.46|2157.61|2157.61|2158.61|2158.61|2156.4|2156.4|0
1636984800000|2021-11-15 14:00:00|2157.47|2157.47|2156.6|2156.6|2157.78|2157.78|2156.11|2156.11|0
1636985100000|2021-11-15 14:05:00|2156.76|2156.76|2157.04|2157.04|2157.04|2157.04|2155.62|2155.62|0
1636985400000|2021-11-15 14:10:00|2157.11|2157.11|2155.82|2155.82|2157.55|2157.55|2155.29|2155.29|0
1636985700000|2021-11-15 14:15:00|2155.6|2155.6|2155.79|2155.79|2156.5|2156.5|2155.6|2155.6|0
1636986000000|2021-11-15 14:20:00|2155.89|2155.89|2157.76|2157.76|2158.06|2158.06|2155.86|2155.86|0
1636986300000|2021-11-15 14:25:00|2157.65|2157.65|2156.93|2156.93|2158.41|2158.41|2156.93|2156.93|0
1636986600000|2021-11-15 14:30:00|2156.99|2156.99|2158.21|2158.21|2158.37|2158.37|2156.99|2156.99|0
1636986900000|2021-11-15 14:35:00|2158.51|2158.51|2159.91|2159.91|2160.44|2160.44|2158.51|2158.51|0
1636987200000|2021-11-15 14:40:00|2160.05|2160.05|2158.49|2158.49|2160.05|2160.05|2158.22|2158.22|0
1636987500000|2021-11-15 14:45:00|2158.6|2158.6|2157.22|2157.22|2158.61|2158.61|2157.22|2157.22|0
1636987800000|2021-11-15 14:50:00|2157.28|2157.28|2156.7|2156.7|2157.39|2157.39|2155.67|2155.67|0
1636988100000|2021-11-15 14:55:00|2156.77|2156.77|2157.12|2157.12|2157.61|2157.61|2156.77|2156.77|0
1636988400000|2021-11-15 15:00:00|2157.09|2157.09|2158.13|2158.13|2158.66|2158.66|2157.02|2157.02|0
1636988700000|2021-11-15 15:05:00|2158.2|2158.2|2156.75|2156.75|2158.62|2158.62|2156.63|2156.63|0
1636989000000|2021-11-15 15:10:00|2156.53|2156.53|2154.68|2154.68|2156.99|2156.99|2154.5|2154.5|0
1636989300000|2021-11-15 15:15:00|2154.62|2154.62|2154.43|2154.43|2155.53|2155.53|2154.43|2154.43|0
1636989600000|2021-11-15 15:20:00|2154.36|2154.36|2154.85|2154.85|2155.26|2155.26|2153.98|2153.98|0
1636989900000|2021-11-15 15:25:00|2154.68|2154.68|2155.12|2155.12|2155.9|2155.9|2154.68|2154.68|0
1636990200000|2021-11-15 15:30:00|2155.14|2155.14|2155.75|2155.75|2155.9|2155.9|2155.08|2155.08|0
1636990500000|2021-11-15 15:35:00|2155.78|2155.78|2156.18|2156.18|2156.33|2156.33|2155.78|2155.78|0
1636990800000|2021-11-15 15:40:00|2156.25|2156.25|2157.23|2157.23|2157.33|2157.33|2156.25|2156.25|0
1636991100000|2021-11-15 15:45:00|2157.26|2157.26|2157.49|2157.49|2157.49|2157.49|2156.88|2156.88|0
1636991400000|2021-11-15 15:50:00|2157.38|2157.38|2157.96|2157.96|2157.96|2157.96|2157.09|2157.09|0
1636991700000|2021-11-15 15:55:00|2158.02|2158.02|2157.41|2157.41|2158.09|2158.09|2157.14|2157.14|0
1636992000000|2021-11-15 16:00:00|2157.3|2157.3|2156.69|2156.69|2157.38|2157.38|2156.39|2156.39|0
1636992300000|2021-11-15 16:05:00|2156.76|2156.76|2157.11|2157.11|2158.07|2158.07|2156.76|2156.76|0
1636992600000|2021-11-15 16:10:00|2157.03|2157.03|2157.44|2157.44|2157.52|2157.52|2156.81|2156.81|0
1636992900000|2021-11-15 16:15:00|2157.55|2157.55|2157.13|2157.13|2158.05|2158.05|2157.05|2157.05|0
1636993200000|2021-11-15 16:20:00|2157.19|2157.19|2156.86|2156.86|2158.04|2158.04|2156.54|2156.54|0
1636993500000|2021-11-15 16:25:00|2156.95|2156.95|2156.44|2156.44|2157.17|2157.17|2155.4|2155.4|0
1637050500000|2021-11-16 08:15:00|2151.74|2151.74|2153.61|2153.61|2156.23|2156.23|2151.63|2151.63|0
1637050800000|2021-11-16 08:20:00|2153.58|2153.58|2151.05|2151.05|2153.72|2153.72|2151|2151|0
1637051100000|2021-11-16 08:25:00|2150.98|2150.98|2149.1|2149.1|2150.98|2150.98|2148.33|2148.33|0
1637051400000|2021-11-16 08:30:00|2149.23|2149.23|2148.53|2148.53|2149.67|2149.67|2148.28|2148.28|0
1637051700000|2021-11-16 08:35:00|2148.46|2148.46|2147.28|2147.28|2148.75|2148.75|2146.84|2146.84|0
1637052000000|2021-11-16 08:40:00|2147.39|2147.39|2150.53|2150.53|2150.56|2150.56|2147.39|2147.39|0
1637052300000|2021-11-16 08:45:00|2150.28|2150.28|2150.98|2150.98|2151.06|2151.06|2150.02|2150.02|0
1637052600000|2021-11-16 08:50:00|2150.94|2150.94|2151.88|2151.88|2152.7|2152.7|2150.94|2150.94|0
1637052900000|2021-11-16 08:55:00|2151.75|2151.75|2152.25|2152.25|2152.89|2152.89|2150.86|2150.86|0
1637053200000|2021-11-16 09:00:00|2152.16|2152.16|2151.48|2151.48|2152.3|2152.3|2151.41|2151.41|0
1637053500000|2021-11-16 09:05:00|2151.54|2151.54|2151.71|2151.71|2152.48|2152.48|2151.2|2151.2|0
1637053800000|2021-11-16 09:10:00|2151.65|2151.65|2152.73|2152.73|2152.83|2152.83|2151.32|2151.32|0
1637054100000|2021-11-16 09:15:00|2152.67|2152.67|2151.31|2151.31|2153.01|2153.01|2150.93|2150.93|0
1637054400000|2021-11-16 09:20:00|2151.37|2151.37|2149.37|2149.37|2151.37|2151.37|2149.24|2149.24|0
1637054700000|2021-11-16 09:25:00|2149.3|2149.3|2149.52|2149.52|2150.39|2150.39|2148.98|2148.98|0
1637055000000|2021-11-16 09:30:00|2149.56|2149.56|2150.02|2150.02|2150.39|2150.39|2149.56|2149.56|0
1637055300000|2021-11-16 09:35:00|2149.88|2149.88|2149.7|2149.7|2149.99|2149.99|2149.04|2149.04|0
1637055600000|2021-11-16 09:40:00|2149.83|2149.83|2150.28|2150.28|2150.41|2150.41|2149.72|2149.72|0
1637055900000|2021-11-16 09:45:00|2150.41|2150.41|2150.04|2150.04|2150.55|2150.55|2149.97|2149.97|0
1637056200000|2021-11-16 09:50:00|2149.97|2149.97|2150.46|2150.46|2150.77|2150.77|2149.6|2149.6|0
1637056500000|2021-11-16 09:55:00|2150.53|2150.53|2149.06|2149.06|2150.53|2150.53|2149.06|2149.06|0
1637056800000|2021-11-16 10:00:00|2149.09|2149.09|2149.31|2149.31|2149.32|2149.32|2148.41|2148.41|0
1637057100000|2021-11-16 10:05:00|2149.4|2149.4|2147.95|2147.95|2149.48|2149.48|2147.58|2147.58|0
1637057400000|2021-11-16 10:10:00|2147.73|2147.73|2146.41|2146.41|2147.73|2147.73|2146.41|2146.41|0
1637057700000|2021-11-16 10:15:00|2146.44|2146.44|2145.47|2145.47|2146.44|2146.44|2145.47|2145.47|0
1637058000000|2021-11-16 10:20:00|2145.4|2145.4|2145.13|2145.13|2145.65|2145.65|2145|2145|0
1637058300000|2021-11-16 10:25:00|2145.01|2145.01|2145.67|2145.67|2145.67|2145.67|2144.03|2144.03|0
1637058600000|2021-11-16 10:30:00|2145.79|2145.79|2146.62|2146.62|2146.62|2146.62|2145.47|2145.47|0
1637058900000|2021-11-16 10:35:00|2146.69|2146.69|2147.61|2147.61|2147.61|2147.61|2146.69|2146.69|0
1637059200000|2021-11-16 10:40:00|2147.54|2147.54|2146.54|2146.54|2148.25|2148.25|2146.43|2146.43|0
1637059500000|2021-11-16 10:45:00|2146.74|2146.74|2147.46|2147.46|2147.89|2147.89|2146.49|2146.49|0
1637059800000|2021-11-16 10:50:00|2147.34|2147.34|2148.65|2148.65|2148.65|2148.65|2146.98|2146.98|0
1637060100000|2021-11-16 10:55:00|2148.72|2148.72|2148.92|2148.92|2149.33|2149.33|2148.44|2148.44|0
1637060400000|2021-11-16 11:00:00|2148.67|2148.67|2150.09|2150.09|2150.1|2150.1|2148.08|2148.08|0
1637060700000|2021-11-16 11:05:00|2150.21|2150.21|2150.33|2150.33|2151.07|2151.07|2149.91|2149.91|0
1637061000000|2021-11-16 11:10:00|2150.39|2150.39|2149.54|2149.54|2150.7|2150.7|2149.54|2149.54|0
1637061300000|2021-11-16 11:15:00|2149.45|2149.45|2150.73|2150.73|2150.73|2150.73|2148.99|2148.99|0
1637061600000|2021-11-16 11:20:00|2150.66|2150.66|2149.77|2149.77|2150.99|2150.99|2149.59|2149.59|0
1637061900000|2021-11-16 11:25:00|2149.9|2149.9|2150.6|2150.6|2151.07|2151.07|2149.88|2149.88|0
1637062200000|2021-11-16 11:30:00|2150.51|2150.51|2151.09|2151.09|2151.51|2151.51|2150.51|2150.51|0
1637062500000|2021-11-16 11:35:00|2150.87|2150.87|2150.92|2150.92|2150.92|2150.92|2149.64|2149.64|0
1637062800000|2021-11-16 11:40:00|2150.75|2150.75|2151.08|2151.08|2151.2|2151.2|2150.44|2150.44|0
1637063100000|2021-11-16 11:45:00|2150.99|2150.99|2151.28|2151.28|2151.83|2151.83|2150.89|2150.89|0
1637063400000|2021-11-16 11:50:00|2151.21|2151.21|2149.6|2149.6|2151.21|2151.21|2149.46|2149.46|0
1637063700000|2021-11-16 11:55:00|2149.7|2149.7|2150.54|2150.54|2150.79|2150.79|2149.7|2149.7|0
1637064000000|2021-11-16 12:00:00|2150.42|2150.42|2149.61|2149.61|2150.42|2150.42|2149.24|2149.24|0
1637064300000|2021-11-16 12:05:00|2149.71|2149.71|2149.52|2149.52|2149.96|2149.96|2149.52|2149.52|0
1637064600000|2021-11-16 12:10:00|2149.64|2149.64|2148.9|2148.9|2149.64|2149.64|2148.08|2148.08|0
1637064900000|2021-11-16 12:15:00|2148.87|2148.87|2146.54|2146.54|2148.87|2148.87|2146.41|2146.41|0
1637065200000|2021-11-16 12:20:00|2146.48|2146.48|2146.95|2146.95|2147.25|2147.25|2146.28|2146.28|0
1637065500000|2021-11-16 12:25:00|2147.02|2147.02|2145.41|2145.41|2147.33|2147.33|2145.41|2145.41|0
1637065800000|2021-11-16 12:30:00|2145.35|2145.35|2145.06|2145.06|2145.54|2145.54|2144.63|2144.63|0
1637066100000|2021-11-16 12:35:00|2145.18|2145.18|2143.8|2143.8|2145.46|2145.46|2143.8|2143.8|0
1637066400000|2021-11-16 12:40:00|2143.74|2143.74|2142.97|2142.97|2143.74|2143.74|2142.77|2142.77|0
1637066700000|2021-11-16 12:45:00|2142.91|2142.91|2143.26|2143.26|2143.27|2143.27|2142.76|2142.76|0
1637067000000|2021-11-16 12:50:00|2143.17|2143.17|2141.53|2141.53|2143.17|2143.17|2141.53|2141.53|0
1637067300000|2021-11-16 12:55:00|2141.48|2141.48|2141.13|2141.13|2141.78|2141.78|2140.03|2140.03|0
1637067600000|2021-11-16 13:00:00|2141.07|2141.07|2141.62|2141.62|2141.97|2141.97|2140.79|2140.79|0
1637067900000|2021-11-16 13:05:00|2141.51|2141.51|2143.1|2143.1|2143.43|2143.43|2140.93|2140.93|0
1637068200000|2021-11-16 13:10:00|2143.03|2143.03|2141.67|2141.67|2143.03|2143.03|2141.53|2141.53|0
1637068500000|2021-11-16 13:15:00|2141.74|2141.74|2141.44|2141.44|2142|2142|2141.3|2141.3|0
1637068800000|2021-11-16 13:20:00|2141.5|2141.5|2140.67|2140.67|2141.5|2141.5|2140.28|2140.28|0
1637069100000|2021-11-16 13:25:00|2140.69|2140.69|2140.95|2140.95|2141.17|2141.17|2140.11|2140.11|0
1637069400000|2021-11-16 13:30:00|2140.89|2140.89|2140.39|2140.39|2141.57|2141.57|2140.39|2140.39|0
1637069700000|2021-11-16 13:35:00|2140.51|2140.51|2141.66|2141.66|2141.69|2141.69|2140.34|2140.34|0
1637070000000|2021-11-16 13:40:00|2141.78|2141.78|2142.55|2142.55|2142.67|2142.67|2141.26|2141.26|0
1637070300000|2021-11-16 13:45:00|2142.48|2142.48|2142.13|2142.13|2142.74|2142.74|2141.69|2141.69|0
1637070600000|2021-11-16 13:50:00|2142.19|2142.19|2142.27|2142.27|2142.9|2142.9|2142.07|2142.07|0
1637070900000|2021-11-16 13:55:00|2142.21|2142.21|2140.74|2140.74|2142.8|2142.8|2140.68|2140.68|0
1637071200000|2021-11-16 14:00:00|2140.8|2140.8|2140.13|2140.13|2141.07|2141.07|2139.2|2139.2|0
1637071500000|2021-11-16 14:05:00|2140.01|2140.01|2141.15|2141.15|2141.25|2141.25|2139.4|2139.4|0
1637071800000|2021-11-16 14:10:00|2141.22|2141.22|2140.27|2140.27|2142.47|2142.47|2140.25|2140.25|0
1637072100000|2021-11-16 14:15:00|2140.29|2140.29|2139.08|2139.08|2140.61|2140.61|2139.08|2139.08|0
1637072400000|2021-11-16 14:20:00|2139.02|2139.02|2137.81|2137.81|2140.35|2140.35|2137.7|2137.7|0
1637072700000|2021-11-16 14:25:00|2137.88|2137.88|2139.23|2139.23|2139.49|2139.49|2137.88|2137.88|0
1637073000000|2021-11-16 14:30:00|2139.17|2139.17|2139.56|2139.56|2139.7|2139.7|2137.61|2137.61|0
1637073300000|2021-11-16 14:35:00|2139.5|2139.5|2141.37|2141.37|2141.79|2141.79|2139.5|2139.5|0
1637073600000|2021-11-16 14:40:00|2141.47|2141.47|2143.48|2143.48|2144.75|2144.75|2141.44|2141.44|0
1637073900000|2021-11-16 14:45:00|2143.53|2143.53|2141.87|2141.87|2144.5|2144.5|2141.69|2141.69|0
1637074200000|2021-11-16 14:50:00|2141.76|2141.76|2142.04|2142.04|2142.29|2142.29|2141.27|2141.27|0
1637074500000|2021-11-16 14:55:00|2142.26|2142.26|2142.57|2142.57|2142.93|2142.93|2141.63|2141.63|0
1637074800000|2021-11-16 15:00:00|2142.64|2142.64|2143.3|2143.3|2144.33|2144.33|2142.64|2142.64|0
1637075100000|2021-11-16 15:05:00|2143.28|2143.28|2143.45|2143.45|2143.76|2143.76|2142.97|2142.97|0
1637075400000|2021-11-16 15:10:00|2143.51|2143.51|2143.45|2143.45|2144.22|2144.22|2143.1|2143.1|0
1637075700000|2021-11-16 15:15:00|2143.51|2143.51|2144.19|2144.19|2144.95|2144.95|2143.39|2143.39|0
1637076000000|2021-11-16 15:20:00|2144.1|2144.1|2145.3|2145.3|2146.03|2146.03|2143.92|2143.92|0
1637076300000|2021-11-16 15:25:00|2145.41|2145.41|2142.63|2142.63|2145.65|2145.65|2142.48|2142.48|0
1637076600000|2021-11-16 15:30:00|2142.49|2142.49|2142.02|2142.02|2142.87|2142.87|2141.81|2141.81|0
1637076900000|2021-11-16 15:35:00|2141.91|2141.91|2142.06|2142.06|2142.48|2142.48|2141.48|2141.48|0
1637077200000|2021-11-16 15:40:00|2142.15|2142.15|2143.62|2143.62|2143.62|2143.62|2142.15|2142.15|0
1637077500000|2021-11-16 15:45:00|2143.68|2143.68|2144.47|2144.47|2144.47|2144.47|2142.88|2142.88|0
1637077800000|2021-11-16 15:50:00|2144.49|2144.49|2145.24|2145.24|2145.67|2145.67|2144.21|2144.21|0
1637078100000|2021-11-16 15:55:00|2145.3|2145.3|2145.65|2145.65|2145.65|2145.65|2144.89|2144.89|0
1637078400000|2021-11-16 16:00:00|2145.54|2145.54|2146.94|2146.94|2146.94|2146.94|2145.54|2145.54|0
1637078700000|2021-11-16 16:05:00|2147.03|2147.03|2147.21|2147.21|2147.37|2147.37|2146.55|2146.55|0
1637079000000|2021-11-16 16:10:00|2147.09|2147.09|2148.28|2148.28|2148.39|2148.39|2147.02|2147.02|0
1637079300000|2021-11-16 16:15:00|2148.4|2148.4|2147.14|2147.14|2148.4|2148.4|2147.14|2147.14|0
1637079600000|2021-11-16 16:20:00|2147.02|2147.02|2147.59|2147.59|2148.25|2148.25|2146.9|2146.9|0
1637079900000|2021-11-16 16:25:00|2147.65|2147.65|2146.83|2146.83|2148.08|2148.08|2146.73|2146.73|0
1637136900000|2021-11-17 08:15:00|2142.72|2142.72|2138.15|2138.15|2143.14|2143.14|2138.05|2138.05|0
1637137200000|2021-11-17 08:20:00|2139.23|2139.23|2143.95|2143.95|2143.95|2143.95|2138.94|2138.94|0
1637137500000|2021-11-17 08:25:00|2144.22|2144.22|2145.92|2145.92|2147.47|2147.47|2144.22|2144.22|0
1637137800000|2021-11-17 08:30:00|2145.85|2145.85|2143.41|2143.41|2145.85|2145.85|2142.96|2142.96|0
1637138100000|2021-11-17 08:35:00|2143.34|2143.34|2149.43|2149.43|2149.99|2149.99|2143.28|2143.28|0
1637138400000|2021-11-17 08:40:00|2149.63|2149.63|2151.79|2151.79|2152.25|2152.25|2149.51|2149.51|0
1637138700000|2021-11-17 08:45:00|2151.83|2151.83|2155.46|2155.46|2156.19|2156.19|2151.79|2151.79|0
1637139000000|2021-11-17 08:50:00|2155.32|2155.32|2150.52|2150.52|2155.67|2155.67|2150.1|2150.1|0
1637139300000|2021-11-17 08:55:00|2150.74|2150.74|2150.18|2150.18|2151.33|2151.33|2148.96|2148.96|0
1637139600000|2021-11-17 09:00:00|2150.22|2150.22|2150.63|2150.63|2151.7|2151.7|2149.55|2149.55|0
1637139900000|2021-11-17 09:05:00|2150.51|2150.51|2147.85|2147.85|2150.96|2150.96|2147.13|2147.13|0
1637140200000|2021-11-17 09:10:00|2147.81|2147.81|2151.92|2151.92|2151.92|2151.92|2147.42|2147.42|0
1637140500000|2021-11-17 09:15:00|2151.98|2151.98|2154.76|2154.76|2155.09|2155.09|2151.67|2151.67|0
1637140800000|2021-11-17 09:20:00|2154.85|2154.85|2155.59|2155.59|2156.76|2156.76|2154.81|2154.81|0
1637141100000|2021-11-17 09:25:00|2155.63|2155.63|2154.35|2154.35|2156.38|2156.38|2154.1|2154.1|0
1637141400000|2021-11-17 09:30:00|2154.42|2154.42|2157.01|2157.01|2157.75|2157.75|2154.42|2154.42|0
1637141700000|2021-11-17 09:35:00|2157.07|2157.07|2159.39|2159.39|2159.46|2159.46|2155.1|2155.1|0
1637142000000|2021-11-17 09:40:00|2159.46|2159.46|2163.89|2163.89|2163.89|2163.89|2159.28|2159.28|0
1637142300000|2021-11-17 09:45:00|2164.07|2164.07|2165.16|2165.16|2166.54|2166.54|2164.07|2164.07|0
1637142600000|2021-11-17 09:50:00|2165.1|2165.1|2166.42|2166.42|2167.72|2167.72|2165.09|2165.09|0
1637142900000|2021-11-17 09:55:00|2166.91|2166.91|2165.6|2165.6|2168.03|2168.03|2165.5|2165.5|0
1637143200000|2021-11-17 10:00:00|2165.49|2165.49|2166.04|2166.04|2166.28|2166.28|2163.89|2163.89|0
1637143500000|2021-11-17 10:05:00|2166.37|2166.37|2164.13|2164.13|2167.35|2167.35|2163.64|2163.64|0
1637143800000|2021-11-17 10:10:00|2164.02|2164.02|2168.28|2168.28|2168.46|2168.46|2163.57|2163.57|0
1637144100000|2021-11-17 10:15:00|2168.3|2168.3|2169.38|2169.38|2169.7|2169.7|2167.27|2167.27|0
1637144400000|2021-11-17 10:20:00|2169.29|2169.29|2166.16|2166.16|2170.13|2170.13|2166.05|2166.05|0
1637144700000|2021-11-17 10:25:00|2166.09|2166.09|2165.5|2165.5|2166.49|2166.49|2165.43|2165.43|0
1637145000000|2021-11-17 10:30:00|2165.42|2165.42|2165.57|2165.57|2166.56|2166.56|2164.85|2164.85|0
1637145300000|2021-11-17 10:35:00|2165.88|2165.88|2166.84|2166.84|2166.97|2166.97|2165.24|2165.24|0
1637145600000|2021-11-17 10:40:00|2166.78|2166.78|2168.28|2168.28|2168.28|2168.28|2166.52|2166.52|0
1637145900000|2021-11-17 10:45:00|2168.3|2168.3|2167.02|2167.02|2168.85|2168.85|2167.02|2167.02|0
1637146200000|2021-11-17 10:50:00|2167.14|2167.14|2168.43|2168.43|2168.87|2168.87|2167.14|2167.14|0
1637146500000|2021-11-17 10:55:00|2168.41|2168.41|2169.17|2169.17|2169.8|2169.8|2168.41|2168.41|0
1637146800000|2021-11-17 11:00:00|2169.06|2169.06|2169.19|2169.19|2169.24|2169.24|2167.91|2167.91|0
1637147100000|2021-11-17 11:05:00|2169.44|2169.44|2174.41|2174.41|2174.41|2174.41|2169.44|2169.44|0
1637147400000|2021-11-17 11:10:00|2174.36|2174.36|2173.47|2173.47|2174.36|2174.36|2172.87|2172.87|0
1637147700000|2021-11-17 11:15:00|2173.1|2173.1|2172.46|2172.46|2173.2|2173.2|2171.16|2171.16|0
1637148000000|2021-11-17 11:20:00|2172.58|2172.58|2173.93|2173.93|2173.93|2173.93|2172.17|2172.17|0
1637148300000|2021-11-17 11:25:00|2174.12|2174.12|2174.76|2174.76|2175.22|2175.22|2174.06|2174.06|0
1637148600000|2021-11-17 11:30:00|2174.81|2174.81|2173.36|2173.36|2175|2175|2172.52|2172.52|0
1637148900000|2021-11-17 11:35:00|2173.3|2173.3|2175.9|2175.9|2175.95|2175.95|2173.21|2173.21|0
1637149200000|2021-11-17 11:40:00|2176.01|2176.01|2175.32|2175.32|2176.01|2176.01|2174.81|2174.81|0
1637149500000|2021-11-17 11:45:00|2175.08|2175.08|2176.14|2176.14|2176.66|2176.66|2174.72|2174.72|0
1637149800000|2021-11-17 11:50:00|2176.08|2176.08|2177.09|2177.09|2177.09|2177.09|2176.02|2176.02|0
1637150100000|2021-11-17 11:55:00|2177.13|2177.13|2178.07|2178.07|2178.33|2178.33|2177.03|2177.03|0
1637150400000|2021-11-17 12:00:00|2178.03|2178.03|2177.93|2177.93|2178.97|2178.97|2176.62|2176.62|0
1637150700000|2021-11-17 12:05:00|2177.32|2177.32|2178.32|2178.32|2178.66|2178.66|2176.67|2176.67|0
1637151000000|2021-11-17 12:10:00|2178.2|2178.2|2179.36|2179.36|2179.36|2179.36|2177.52|2177.52|0
1637151300000|2021-11-17 12:15:00|2179.25|2179.25|2178.05|2178.05|2179.25|2179.25|2176.92|2176.92|0
1637151600000|2021-11-17 12:20:00|2178.18|2178.18|2180.04|2180.04|2180.52|2180.52|2178.12|2178.12|0
1637151900000|2021-11-17 12:25:00|2180.41|2180.41|2182.09|2182.09|2182.09|2182.09|2180.23|2180.23|0
1637152200000|2021-11-17 12:30:00|2182.03|2182.03|2180.72|2180.72|2182.03|2182.03|2180.33|2180.33|0
1637152500000|2021-11-17 12:35:00|2180.67|2180.67|2181.56|2181.56|2181.56|2181.56|2180.5|2180.5|0
1637152800000|2021-11-17 12:40:00|2181.62|2181.62|2179.48|2179.48|2181.62|2181.62|2178.99|2178.99|0
1637153100000|2021-11-17 12:45:00|2179.36|2179.36|2181.6|2181.6|2181.6|2181.6|2179.12|2179.12|0
1637153400000|2021-11-17 12:50:00|2181.58|2181.58|2183.09|2183.09|2183.23|2183.23|2181.39|2181.39|0
1637153700000|2021-11-17 12:55:00|2183.21|2183.21|2185.11|2185.11|2185.36|2185.36|2182.36|2182.36|0
1637154000000|2021-11-17 13:00:00|2185.07|2185.07|2185.58|2185.58|2185.6|2185.6|2184.62|2184.62|0
1637154300000|2021-11-17 13:05:00|2185.36|2185.36|2184.04|2184.04|2185.48|2185.48|2183.64|2183.64|0
1637154600000|2021-11-17 13:10:00|2184.08|2184.08|2185.33|2185.33|2185.33|2185.33|2184.08|2184.08|0
1637154900000|2021-11-17 13:15:00|2185.58|2185.58|2185.81|2185.81|2186.54|2186.54|2185.35|2185.35|0
1637155200000|2021-11-17 13:20:00|2185.92|2185.92|2188.16|2188.16|2188.16|2188.16|2185.77|2185.77|0
1637155500000|2021-11-17 13:25:00|2188.23|2188.23|2190.12|2190.12|2190.12|2190.12|2187.67|2187.67|0
1637155800000|2021-11-17 13:30:00|2190.15|2190.15|2189.58|2189.58|2190.45|2190.45|2189.36|2189.36|0
1637156100000|2021-11-17 13:35:00|2189.7|2189.7|2191.22|2191.22|2191.84|2191.84|2189.61|2189.61|0
1637156400000|2021-11-17 13:40:00|2191.11|2191.11|2192.05|2192.05|2192.05|2192.05|2190.1|2190.1|0
1637156700000|2021-11-17 13:45:00|2192.12|2192.12|2193.44|2193.44|2193.67|2193.67|2192.12|2192.12|0
1637157000000|2021-11-17 13:50:00|2193.32|2193.32|2193.88|2193.88|2194.75|2194.75|2193.07|2193.07|0
1637157300000|2021-11-17 13:55:00|2193.82|2193.82|2190.86|2190.86|2193.88|2193.88|2190.86|2190.86|0
1637157600000|2021-11-17 14:00:00|2190.93|2190.93|2194.23|2194.23|2195.29|2195.29|2190.86|2190.86|0
1637157900000|2021-11-17 14:05:00|2194.28|2194.28|2193.19|2193.19|2194.41|2194.41|2192.55|2192.55|0
1637158200000|2021-11-17 14:10:00|2193.07|2193.07|2191.46|2191.46|2193.07|2193.07|2190.97|2190.97|0
1637158500000|2021-11-17 14:15:00|2191.54|2191.54|2192.64|2192.64|2192.64|2192.64|2191.54|2191.54|0
1637158800000|2021-11-17 14:20:00|2192.76|2192.76|2193.99|2193.99|2194.18|2194.18|2192.49|2192.49|0
1637159100000|2021-11-17 14:25:00|2194.13|2194.13|2194.65|2194.65|2194.76|2194.76|2193.14|2193.14|0
1637159400000|2021-11-17 14:30:00|2194.63|2194.63|2194.61|2194.61|2194.65|2194.65|2193.56|2193.56|0
1637159700000|2021-11-17 14:35:00|2194.68|2194.68|2194.22|2194.22|2195.73|2195.73|2193.61|2193.61|0
1637160000000|2021-11-17 14:40:00|2193.89|2193.89|2192.15|2192.15|2194.11|2194.11|2191.69|2191.69|0
1637160300000|2021-11-17 14:45:00|2192.26|2192.26|2190.87|2190.87|2193.06|2193.06|2190.13|2190.13|0
1637160600000|2021-11-17 14:50:00|2190.74|2190.74|2194.76|2194.76|2194.9|2194.9|2190.74|2190.74|0
1637160900000|2021-11-17 14:55:00|2194.64|2194.64|2195.27|2195.27|2195.39|2195.39|2193.95|2193.95|0
1637161200000|2021-11-17 15:00:00|2195.52|2195.52|2195.08|2195.08|2196.41|2196.41|2193.57|2193.57|0
1637161500000|2021-11-17 15:05:00|2195.04|2195.04|2196.13|2196.13|2196.13|2196.13|2194.54|2194.54|0
1637161800000|2021-11-17 15:10:00|2196.26|2196.26|2197.2|2197.2|2197.6|2197.6|2196.03|2196.03|0
1637162100000|2021-11-17 15:15:00|2197.14|2197.14|2195.96|2195.96|2197.34|2197.34|2195.96|2195.96|0
1637162400000|2021-11-17 15:20:00|2195.92|2195.92|2196.16|2196.16|2196.37|2196.37|2195.29|2195.29|0
1637162700000|2021-11-17 15:25:00|2196.2|2196.2|2199.07|2199.07|2199.07|2199.07|2196.16|2196.16|0
1637163000000|2021-11-17 15:30:00|2199.19|2199.19|2198.79|2198.79|2199.66|2199.66|2198.79|2198.79|0
1637163300000|2021-11-17 15:35:00|2199.04|2199.04|2198.21|2198.21|2199.04|2199.04|2197.88|2197.88|0
1637163600000|2021-11-17 15:40:00|2198.23|2198.23|2200.61|2200.61|2200.88|2200.88|2198.21|2198.21|0
1637163900000|2021-11-17 15:45:00|2200.63|2200.63|2196.41|2196.41|2200.63|2200.63|2196.41|2196.41|0
1637164200000|2021-11-17 15:50:00|2196.29|2196.29|2196.37|2196.37|2196.41|2196.41|2194.13|2194.13|0
1637164500000|2021-11-17 15:55:00|2196.24|2196.24|2194.06|2194.06|2196.24|2196.24|2193.52|2193.52|0
1637164800000|2021-11-17 16:00:00|2193.99|2193.99|2194.95|2194.95|2194.95|2194.95|2193.02|2193.02|0
1637165100000|2021-11-17 16:05:00|2195.02|2195.02|2196.67|2196.67|2196.67|2196.67|2195.02|2195.02|0
1637165400000|2021-11-17 16:10:00|2196.63|2196.63|2197.44|2197.44|2197.84|2197.84|2196.26|2196.26|0
1637165700000|2021-11-17 16:15:00|2197.46|2197.46|2199.24|2199.24|2199.85|2199.85|2197.46|2197.46|0
1637166000000|2021-11-17 16:20:00|2199.3|2199.3|2199.35|2199.35|2201.36|2201.36|2199.3|2199.3|0
1637166300000|2021-11-17 16:25:00|2199.41|2199.41|2200.07|2200.07|2200.86|2200.86|2199.28|2199.28|0
1637223300000|2021-11-18 08:15:00|2199.38|2199.38|2191.91|2191.91|2199.87|2199.87|2191.83|2191.83|0
1637223600000|2021-11-18 08:20:00|2191.71|2191.71|2196.36|2196.36|2196.36|2196.36|2191.19|2191.19|0
1637223900000|2021-11-18 08:25:00|2195.87|2195.87|2194.78|2194.78|2197.21|2197.21|2194.76|2194.76|0
1637224200000|2021-11-18 08:30:00|2194.85|2194.85|2195.81|2195.81|2196.48|2196.48|2194.85|2194.85|0
1637224500000|2021-11-18 08:35:00|2196.02|2196.02|2196.03|2196.03|2196.31|2196.31|2194.78|2194.78|0
1637224800000|2021-11-18 08:40:00|2196.05|2196.05|2195.91|2195.91|2196.07|2196.07|2192.82|2192.82|0
1637225100000|2021-11-18 08:45:00|2195.93|2195.93|2194.71|2194.71|2197.06|2197.06|2194.65|2194.65|0
1637225400000|2021-11-18 08:50:00|2194.83|2194.83|2195.15|2195.15|2195.54|2195.54|2193.53|2193.53|0
1637225700000|2021-11-18 08:55:00|2195.06|2195.06|2193.74|2193.74|2195.06|2195.06|2192.71|2192.71|0
1637226000000|2021-11-18 09:00:00|2193.93|2193.93|2196.08|2196.08|2196.33|2196.33|2193.93|2193.93|0
1637226300000|2021-11-18 09:05:00|2196.23|2196.23|2194.91|2194.91|2196.48|2196.48|2194.08|2194.08|0
1637226600000|2021-11-18 09:10:00|2194.79|2194.79|2193.89|2193.89|2194.79|2194.79|2193.83|2193.83|0
1637226900000|2021-11-18 09:15:00|2193.99|2193.99|2193.12|2193.12|2194.73|2194.73|2192.65|2192.65|0
1637227200000|2021-11-18 09:20:00|2193.26|2193.26|2195.03|2195.03|2195.03|2195.03|2192.52|2192.52|0
1637227500000|2021-11-18 09:25:00|2195.08|2195.08|2194.23|2194.23|2196.17|2196.17|2193.97|2193.97|0
1637227800000|2021-11-18 09:30:00|2194.42|2194.42|2194.53|2194.53|2194.84|2194.84|2194.02|2194.02|0
1637228100000|2021-11-18 09:35:00|2194.75|2194.75|2195.11|2195.11|2195.49|2195.49|2194.68|2194.68|0
1637228400000|2021-11-18 09:40:00|2195.22|2195.22|2193.43|2193.43|2195.67|2195.67|2193.42|2193.42|0
1637228700000|2021-11-18 09:45:00|2193.09|2193.09|2195.25|2195.25|2195.73|2195.73|2192.8|2192.8|0
1637229000000|2021-11-18 09:50:00|2195.08|2195.08|2192.88|2192.88|2195.35|2195.35|2192.88|2192.88|0
1637229300000|2021-11-18 09:55:00|2192.94|2192.94|2192.64|2192.64|2193.35|2193.35|2192.3|2192.3|0
1637229600000|2021-11-18 10:00:00|2192.57|2192.57|2192.67|2192.67|2192.93|2192.93|2191.9|2191.9|0
1637229900000|2021-11-18 10:05:00|2192.56|2192.56|2196.89|2196.89|2196.89|2196.89|2192.56|2192.56|0
1637230200000|2021-11-18 10:10:00|2196.64|2196.64|2197.88|2197.88|2197.93|2197.93|2195.59|2195.59|0
1637230500000|2021-11-18 10:15:00|2197.94|2197.94|2198.93|2198.93|2199.2|2199.2|2197.64|2197.64|0
1637230800000|2021-11-18 10:20:00|2198.99|2198.99|2198.79|2198.79|2199.42|2199.42|2198.3|2198.3|0
1637231100000|2021-11-18 10:25:00|2199.01|2199.01|2196.64|2196.64|2199.01|2199.01|2196.57|2196.57|0
1637231400000|2021-11-18 10:30:00|2196.71|2196.71|2196.46|2196.46|2197.87|2197.87|2196.46|2196.46|0
1637231700000|2021-11-18 10:35:00|2196.41|2196.41|2198.24|2198.24|2198.27|2198.27|2196.21|2196.21|0
1637232000000|2021-11-18 10:40:00|2198.38|2198.38|2197.71|2197.71|2198.76|2198.76|2197.71|2197.71|0
1637232300000|2021-11-18 10:45:00|2197.77|2197.77|2198.69|2198.69|2198.84|2198.84|2197.77|2197.77|0
1637232600000|2021-11-18 10:50:00|2198.94|2198.94|2201.42|2201.42|2201.42|2201.42|2198.94|2198.94|0
1637232900000|2021-11-18 10:55:00|2201.35|2201.35|2201.7|2201.7|2201.73|2201.73|2200.66|2200.66|0
1637233200000|2021-11-18 11:00:00|2201.82|2201.82|2200.88|2200.88|2201.91|2201.91|2200.21|2200.21|0
1637233500000|2021-11-18 11:05:00|2200.63|2200.63|2198.38|2198.38|2200.83|2200.83|2198.38|2198.38|0
1637233800000|2021-11-18 11:10:00|2197.97|2197.97|2196.81|2196.81|2198.3|2198.3|2196.76|2196.76|0
1637234100000|2021-11-18 11:15:00|2196.85|2196.85|2194.23|2194.23|2197.36|2197.36|2193.85|2193.85|0
1637234400000|2021-11-18 11:20:00|2194.48|2194.48|2195.71|2195.71|2195.71|2195.71|2194.34|2194.34|0
1637234700000|2021-11-18 11:25:00|2195.67|2195.67|2196.89|2196.89|2196.89|2196.89|2195.06|2195.06|0
1637235000000|2021-11-18 11:30:00|2196.92|2196.92|2196.81|2196.81|2197.05|2197.05|2196.5|2196.5|0
1637235300000|2021-11-18 11:35:00|2196.68|2196.68|2196.69|2196.69|2196.9|2196.9|2196.26|2196.26|0
1637235600000|2021-11-18 11:40:00|2197.19|2197.19|2196|2196|2197.19|2197.19|2196|2196|0
1637235900000|2021-11-18 11:45:00|2195.94|2195.94|2196.54|2196.54|2196.66|2196.66|2195.92|2195.92|0
1637236200000|2021-11-18 11:50:00|2196.65|2196.65|2195.5|2195.5|2196.65|2196.65|2195.27|2195.27|0
1637236500000|2021-11-18 11:55:00|2195.46|2195.46|2195.34|2195.34|2195.68|2195.68|2195.34|2195.34|0
1637236800000|2021-11-18 12:00:00|2195.21|2195.21|2196.02|2196.02|2196.17|2196.17|2195.09|2195.09|0
1637237100000|2021-11-18 12:05:00|2196.24|2196.24|2196.26|2196.26|2196.48|2196.48|2195.77|2195.77|0
1637237400000|2021-11-18 12:10:00|2196.13|2196.13|2196.46|2196.46|2196.85|2196.85|2196.13|2196.13|0
1637237700000|2021-11-18 12:15:00|2196.52|2196.52|2197.52|2197.52|2198.02|2198.02|2196.52|2196.52|0
1637238000000|2021-11-18 12:20:00|2197.27|2197.27|2195.81|2195.81|2197.3|2197.3|2195.58|2195.58|0
1637238300000|2021-11-18 12:25:00|2195.69|2195.69|2194.66|2194.66|2195.79|2195.79|2194.61|2194.61|0
1637238600000|2021-11-18 12:30:00|2194.72|2194.72|2193.11|2193.11|2194.81|2194.81|2193.11|2193.11|0
1637238900000|2021-11-18 12:35:00|2193.17|2193.17|2194.74|2194.74|2195.19|2195.19|2193.11|2193.11|0
1637239200000|2021-11-18 12:40:00|2194.78|2194.78|2194.92|2194.92|2195.08|2195.08|2194.44|2194.44|0
1637239500000|2021-11-18 12:45:00|2194.98|2194.98|2193.24|2193.24|2195.12|2195.12|2193|2193|0
1637239800000|2021-11-18 12:50:00|2193.36|2193.36|2195.09|2195.09|2195.09|2195.09|2193.33|2193.33|0
1637240100000|2021-11-18 12:55:00|2195.18|2195.18|2194.08|2194.08|2195.18|2195.18|2193.85|2193.85|0
1637240400000|2021-11-18 13:00:00|2194.16|2194.16|2193.59|2193.59|2194.63|2194.63|2193.46|2193.46|0
1637240700000|2021-11-18 13:05:00|2193.47|2193.47|2192.79|2192.79|2193.48|2193.48|2192.78|2192.78|0
1637241000000|2021-11-18 13:10:00|2192.65|2192.65|2193|2193|2193.63|2193.63|2192.65|2192.65|0
1637241300000|2021-11-18 13:15:00|2192.9|2192.9|2192.31|2192.31|2193.1|2193.1|2192.19|2192.19|0
1637241600000|2021-11-18 13:20:00|2192.27|2192.27|2191.14|2191.14|2192.51|2192.51|2190.5|2190.5|0
1637241900000|2021-11-18 13:25:00|2191.12|2191.12|2191.44|2191.44|2191.7|2191.7|2191.12|2191.12|0
1637242200000|2021-11-18 13:30:00|2191.69|2191.69|2192|2192|2192.02|2192.02|2191.65|2191.65|0
1637242500000|2021-11-18 13:35:00|2192.04|2192.04|2192.25|2192.25|2192.92|2192.92|2191.98|2191.98|0
1637242800000|2021-11-18 13:40:00|2192.31|2192.31|2189.86|2189.86|2192.31|2192.31|2189.42|2189.42|0
1637243100000|2021-11-18 13:45:00|2189.74|2189.74|2188.95|2188.95|2189.74|2189.74|2187.68|2187.68|0
1637243400000|2021-11-18 13:50:00|2188.91|2188.91|2189.87|2189.87|2189.91|2189.91|2188.89|2188.89|0
1637243700000|2021-11-18 13:55:00|2189.75|2189.75|2187.73|2187.73|2189.92|2189.92|2187.54|2187.54|0
1637244000000|2021-11-18 14:00:00|2187.67|2187.67|2187.61|2187.61|2188.09|2188.09|2185.79|2185.79|0
1637244300000|2021-11-18 14:05:00|2187.54|2187.54|2187.21|2187.21|2187.96|2187.96|2187.06|2187.06|0
1637244600000|2021-11-18 14:10:00|2187.28|2187.28|2186.36|2186.36|2187.46|2187.46|2186.28|2186.28|0
1637244900000|2021-11-18 14:15:00|2186.18|2186.18|2184.87|2184.87|2186.43|2186.43|2184.7|2184.7|0
1637245200000|2021-11-18 14:20:00|2184.97|2184.97|2185.38|2185.38|2186.1|2186.1|2184.87|2184.87|0
1637245500000|2021-11-18 14:25:00|2185.42|2185.42|2186.25|2186.25|2186.38|2186.38|2185.42|2185.42|0
1637245800000|2021-11-18 14:30:00|2186.32|2186.32|2187.07|2187.07|2187.89|2187.89|2186.19|2186.19|0
1637246100000|2021-11-18 14:35:00|2187.15|2187.15|2187.64|2187.64|2188|2188|2186.47|2186.47|0
1637246400000|2021-11-18 14:40:00|2187.5|2187.5|2191.07|2191.07|2191.07|2191.07|2186.97|2186.97|0
1637246700000|2021-11-18 14:45:00|2191|2191|2193.84|2193.84|2194.21|2194.21|2191|2191|0
1637247000000|2021-11-18 14:50:00|2193.91|2193.91|2191.02|2191.02|2194.63|2194.63|2190.97|2190.97|0
1637247300000|2021-11-18 14:55:00|2190.9|2190.9|2191.02|2191.02|2191.62|2191.62|2190.9|2190.9|0
1637247600000|2021-11-18 15:00:00|2191.15|2191.15|2192.54|2192.54|2192.68|2192.68|2191.15|2191.15|0
1637247900000|2021-11-18 15:05:00|2192.42|2192.42|2192|2192|2192.42|2192.42|2191.23|2191.23|0
1637248200000|2021-11-18 15:10:00|2192.07|2192.07|2188.73|2188.73|2192.29|2192.29|2188.43|2188.43|0
1637248500000|2021-11-18 15:15:00|2188.76|2188.76|2188.81|2188.81|2189.33|2189.33|2187.76|2187.76|0
1637248800000|2021-11-18 15:20:00|2188.74|2188.74|2188.46|2188.46|2188.74|2188.74|2187.79|2187.79|0
1637249100000|2021-11-18 15:25:00|2188.35|2188.35|2189.37|2189.37|2191.49|2191.49|2188.35|2188.35|0
1637249400000|2021-11-18 15:30:00|2189.31|2189.31|2191.56|2191.56|2191.56|2191.56|2189.04|2189.04|0
1637249700000|2021-11-18 15:35:00|2191.49|2191.49|2193.22|2193.22|2193.47|2193.47|2191.43|2191.43|0
1637250000000|2021-11-18 15:40:00|2193.09|2193.09|2192.65|2192.65|2193.76|2193.76|2192.47|2192.47|0
1637250300000|2021-11-18 15:45:00|2192.71|2192.71|2191.2|2191.2|2192.71|2192.71|2189.93|2189.93|0
1637250600000|2021-11-18 15:50:00|2190.97|2190.97|2192.22|2192.22|2192.49|2192.49|2190.97|2190.97|0
1637250900000|2021-11-18 15:55:00|2192.13|2192.13|2191.49|2191.49|2192.15|2192.15|2191.22|2191.22|0
1637251200000|2021-11-18 16:00:00|2191.36|2191.36|2191.12|2191.12|2192.01|2192.01|2190.82|2190.82|0
1637251500000|2021-11-18 16:05:00|2191.36|2191.36|2191.55|2191.55|2191.67|2191.67|2190.89|2190.89|0
1637251800000|2021-11-18 16:10:00|2191.58|2191.58|2192.16|2192.16|2192.81|2192.81|2191.46|2191.46|0
1637252100000|2021-11-18 16:15:00|2192.22|2192.22|2192.84|2192.84|2193.37|2193.37|2191.64|2191.64|0
1637252400000|2021-11-18 16:20:00|2192.78|2192.78|2191.36|2191.36|2192.89|2192.89|2190.85|2190.85|0
1637252700000|2021-11-18 16:25:00|2191.4|2191.4|2190.74|2190.74|2191.8|2191.8|2190.22|2190.22|0
1637309700000|2021-11-19 08:15:00|2191.37|2191.37|2194.05|2194.05|2194.14|2194.14|2190.1|2190.1|0
1637310000000|2021-11-19 08:20:00|2193.68|2193.68|2195.29|2195.29|2195.29|2195.29|2193.08|2193.08|0
1637310300000|2021-11-19 08:25:00|2195.23|2195.23|2194.08|2194.08|2195.55|2195.55|2193.31|2193.31|0
1637310600000|2021-11-19 08:30:00|2194.41|2194.41|2194.18|2194.18|2195.03|2195.03|2194.18|2194.18|0
1637310900000|2021-11-19 08:35:00|2194.12|2194.12|2194.51|2194.51|2194.51|2194.51|2192.83|2192.83|0
1637311200000|2021-11-19 08:40:00|2194.39|2194.39|2193.76|2193.76|2194.63|2194.63|2193.31|2193.31|0
1637311500000|2021-11-19 08:45:00|2193.88|2193.88|2198.07|2198.07|2198.07|2198.07|2193.88|2193.88|0
1637311800000|2021-11-19 08:50:00|2198.16|2198.16|2198.02|2198.02|2198.85|2198.85|2197.93|2197.93|0
1637312100000|2021-11-19 08:55:00|2197.89|2197.89|2198.18|2198.18|2199.44|2199.44|2197.16|2197.16|0
1637312400000|2021-11-19 09:00:00|2197.93|2197.93|2198.84|2198.84|2199.4|2199.4|2197.59|2197.59|0
1637312700000|2021-11-19 09:05:00|2198.72|2198.72|2198.15|2198.15|2198.77|2198.77|2197.81|2197.81|0
1637313000000|2021-11-19 09:10:00|2198.32|2198.32|2199.4|2199.4|2199.4|2199.4|2198.26|2198.26|0
1637313300000|2021-11-19 09:15:00|2199.47|2199.47|2203.01|2203.01|2203.06|2203.06|2199.47|2199.47|0
1637313600000|2021-11-19 09:20:00|2202.92|2202.92|2203.41|2203.41|2203.66|2203.66|2202.47|2202.47|0
1637313900000|2021-11-19 09:25:00|2203.47|2203.47|2203.67|2203.67|2204.9|2204.9|2203.38|2203.38|0
1637314200000|2021-11-19 09:30:00|2203.16|2203.16|2202.96|2202.96|2203.16|2203.16|2201.09|2201.09|0
1637314500000|2021-11-19 09:35:00|2202.92|2202.92|2206.72|2206.72|2206.9|2206.9|2202.92|2202.92|0
1637314800000|2021-11-19 09:40:00|2206.53|2206.53|2206.68|2206.68|2207.82|2207.82|2206.13|2206.13|0
1637315100000|2021-11-19 09:45:00|2206.44|2206.44|2208.29|2208.29|2209.09|2209.09|2206.37|2206.37|0
1637315400000|2021-11-19 09:50:00|2208.33|2208.33|2210.23|2210.23|2210.84|2210.84|2207.95|2207.95|0
1637315700000|2021-11-19 09:55:00|2210.1|2210.1|2208.52|2208.52|2210.42|2210.42|2208.12|2208.12|0
1637316000000|2021-11-19 10:00:00|2208.58|2208.58|2209.87|2209.87|2210.06|2210.06|2208.1|2208.1|0
1637316300000|2021-11-19 10:05:00|2210.05|2210.05|2207.85|2207.85|2210.67|2210.67|2207.02|2207.02|0
1637316600000|2021-11-19 10:10:00|2207.78|2207.78|2207.84|2207.84|2207.99|2207.99|2207.6|2207.6|0
1637316900000|2021-11-19 10:15:00|2207.8|2207.8|2205.44|2205.44|2207.87|2207.87|2204.41|2204.41|0
1637317200000|2021-11-19 10:20:00|2205.2|2205.2|2210.14|2210.14|2210.31|2210.31|2203.98|2203.98|0
1637317500000|2021-11-19 10:25:00|2209.9|2209.9|2210.7|2210.7|2210.79|2210.79|2208.73|2208.73|0
1637317800000|2021-11-19 10:30:00|2210.79|2210.79|2212.55|2212.55|2212.55|2212.55|2210.56|2210.56|0
1637318100000|2021-11-19 10:35:00|2212.76|2212.76|2213.12|2213.12|2213.41|2213.41|2211.47|2211.47|0
1637318400000|2021-11-19 10:40:00|2213.49|2213.49|2213.61|2213.61|2213.86|2213.86|2213.01|2213.01|0
1637318700000|2021-11-19 10:45:00|2213.73|2213.73|2211.54|2211.54|2213.91|2213.91|2210.84|2210.84|0
1637319000000|2021-11-19 10:50:00|2211.29|2211.29|2216.01|2216.01|2216.01|2216.01|2211.29|2211.29|0
1637319300000|2021-11-19 10:55:00|2216.07|2216.07|2215.85|2215.85|2216.95|2216.95|2215.46|2215.46|0
1637319600000|2021-11-19 11:00:00|2215.76|2215.76|2208.62|2208.62|2215.78|2215.78|2208.62|2208.62|0
1637319900000|2021-11-19 11:05:00|2208.76|2208.76|2208.48|2208.48|2209.75|2209.75|2208.48|2208.48|0
1637320200000|2021-11-19 11:10:00|2208.35|2208.35|2209.37|2209.37|2210.13|2210.13|2207.86|2207.86|0
1637320500000|2021-11-19 11:15:00|2209.41|2209.41|2210.32|2210.32|2210.66|2210.66|2209.25|2209.25|0
1637320800000|2021-11-19 11:20:00|2210.3|2210.3|2208.23|2208.23|2210.3|2210.3|2208.1|2208.1|0
1637321100000|2021-11-19 11:25:00|2208.03|2208.03|2208.45|2208.45|2208.79|2208.79|2207.85|2207.85|0
1637321400000|2021-11-19 11:30:00|2208.52|2208.52|2208.89|2208.89|2208.89|2208.89|2208.18|2208.18|0
1637321700000|2021-11-19 11:35:00|2208.96|2208.96|2211.1|2211.1|2211.39|2211.39|2208.92|2208.92|0
1637322000000|2021-11-19 11:40:00|2210.85|2210.85|2210.19|2210.19|2210.85|2210.85|2210.04|2210.04|0
1637322300000|2021-11-19 11:45:00|2210.56|2210.56|2210.75|2210.75|2212.07|2212.07|2210.5|2210.5|0
1637322600000|2021-11-19 11:50:00|2210.81|2210.81|2211.24|2211.24|2211.24|2211.24|2210.34|2210.34|0
1637322900000|2021-11-19 11:55:00|2211.13|2211.13|2211.19|2211.19|2211.66|2211.66|2210.43|2210.43|0
1637323200000|2021-11-19 12:00:00|2211.26|2211.26|2210.64|2210.64|2211.41|2211.41|2210.51|2210.51|0
1637323500000|2021-11-19 12:05:00|2210.77|2210.77|2212.94|2212.94|2212.94|2212.94|2210.77|2210.77|0
1637323800000|2021-11-19 12:10:00|2213.16|2213.16|2213.67|2213.67|2213.9|2213.9|2212.8|2212.8|0
1637324100000|2021-11-19 12:15:00|2213.92|2213.92|2213.07|2213.07|2213.92|2213.92|2212.96|2212.96|0
1637324400000|2021-11-19 12:20:00|2213.01|2213.01|2211.11|2211.11|2213.01|2213.01|2211.11|2211.11|0
1637324700000|2021-11-19 12:25:00|2211.02|2211.02|2211.76|2211.76|2211.76|2211.76|2210.59|2210.59|0
1637325000000|2021-11-19 12:30:00|2211.84|2211.84|2213.18|2213.18|2213.18|2213.18|2211.84|2211.84|0
1637325300000|2021-11-19 12:35:00|2213.12|2213.12|2212.66|2212.66|2213.26|2213.26|2212.6|2212.6|0
1637325600000|2021-11-19 12:40:00|2212.53|2212.53|2212.38|2212.38|2212.79|2212.79|2212.21|2212.21|0
1637325900000|2021-11-19 12:45:00|2212.45|2212.45|2213.25|2213.25|2213.46|2213.46|2211.95|2211.95|0
1637326200000|2021-11-19 12:50:00|2213.23|2213.23|2213.75|2213.75|2214.24|2214.24|2212.94|2212.94|0
1637326500000|2021-11-19 12:55:00|2213.77|2213.77|2214.65|2214.65|2215.08|2215.08|2213.73|2213.73|0
1637326800000|2021-11-19 13:00:00|2214.86|2214.86|2215.72|2215.72|2215.72|2215.72|2214.77|2214.77|0
1637327100000|2021-11-19 13:05:00|2215.64|2215.64|2216.99|2216.99|2217.16|2217.16|2215.53|2215.53|0
1637327400000|2021-11-19 13:10:00|2217.05|2217.05|2215.77|2215.77|2217.05|2217.05|2215.55|2215.55|0
1637327700000|2021-11-19 13:15:00|2215.64|2215.64|2214.83|2214.83|2215.76|2215.76|2213.93|2213.93|0
1637328000000|2021-11-19 13:20:00|2214.85|2214.85|2215.6|2215.6|2215.82|2215.82|2214.85|2214.85|0
1637328300000|2021-11-19 13:25:00|2215.66|2215.66|2216.39|2216.39|2216.62|2216.62|2215.55|2215.55|0
1637328600000|2021-11-19 13:30:00|2216.34|2216.34|2214.31|2214.31|2216.48|2216.48|2214.31|2214.31|0
1637328900000|2021-11-19 13:35:00|2214.28|2214.28|2214.64|2214.64|2215.35|2215.35|2213.9|2213.9|0
1637329200000|2021-11-19 13:40:00|2214.81|2214.81|2215.78|2215.78|2215.89|2215.89|2214.57|2214.57|0
1637329500000|2021-11-19 13:45:00|2216.01|2216.01|2214.37|2214.37|2216.54|2216.54|2214.37|2214.37|0
1637329800000|2021-11-19 13:50:00|2214.25|2214.25|2215|2215|2215|2215|2213.93|2213.93|0
1637330100000|2021-11-19 13:55:00|2215.12|2215.12|2216.65|2216.65|2216.65|2216.65|2215.12|2215.12|0
1637330400000|2021-11-19 14:00:00|2216.61|2216.61|2216.51|2216.51|2217.31|2217.31|2216.42|2216.42|0
1637330700000|2021-11-19 14:05:00|2216.29|2216.29|2214.51|2214.51|2216.99|2216.99|2214.51|2214.51|0
1637331000000|2021-11-19 14:10:00|2214.62|2214.62|2214.29|2214.29|2217.47|2217.47|2213.78|2213.78|0
1637331300000|2021-11-19 14:15:00|2214.84|2214.84|2212.59|2212.59|2215.99|2215.99|2211.73|2211.73|0
1637331600000|2021-11-19 14:20:00|2212.7|2212.7|2210.84|2210.84|2212.94|2212.94|2210.13|2210.13|0
1637331900000|2021-11-19 14:25:00|2210.95|2210.95|2212.39|2212.39|2212.42|2212.42|2210.83|2210.83|0
1637332200000|2021-11-19 14:30:00|2212.49|2212.49|2205.2|2205.2|2213.12|2213.12|2205.1|2205.1|0
1637332500000|2021-11-19 14:35:00|2205.32|2205.32|2212.61|2212.61|2212.63|2212.63|2204.4|2204.4|0
1637332800000|2021-11-19 14:40:00|2212.68|2212.68|2211.81|2211.81|2212.91|2212.91|2210.58|2210.58|0
1637333100000|2021-11-19 14:45:00|2211.88|2211.88|2213.05|2213.05|2215.14|2215.14|2211.88|2211.88|0
1637333400000|2021-11-19 14:50:00|2213.11|2213.11|2215.61|2215.61|2215.61|2215.61|2213.11|2213.11|0
1637333700000|2021-11-19 14:55:00|2215.58|2215.58|2213.66|2213.66|2215.58|2215.58|2213.66|2213.66|0
1637334000000|2021-11-19 15:00:00|2213.88|2213.88|2213.84|2213.84|2215.57|2215.57|2213.84|2213.84|0
1637334300000|2021-11-19 15:05:00|2213.79|2213.79|2214.4|2214.4|2214.67|2214.67|2213.43|2213.43|0
1637334600000|2021-11-19 15:10:00|2214.28|2214.28|2212.95|2212.95|2214.28|2214.28|2212.95|2212.95|0
1637334900000|2021-11-19 15:15:00|2213.01|2213.01|2212.23|2212.23|2213.47|2213.47|2211.96|2211.96|0
1637335200000|2021-11-19 15:20:00|2212.17|2212.17|2214.32|2214.32|2214.32|2214.32|2211.78|2211.78|0
1637335500000|2021-11-19 15:25:00|2214.43|2214.43|2213.21|2213.21|2214.54|2214.54|2212.63|2212.63|0
1637335800000|2021-11-19 15:30:00|2213.06|2213.06|2213.1|2213.1|2214.44|2214.44|2212.72|2212.72|0
1637336100000|2021-11-19 15:35:00|2213.12|2213.12|2212.61|2212.61|2213.12|2213.12|2211.78|2211.78|0
1637336400000|2021-11-19 15:40:00|2212.47|2212.47|2214.78|2214.78|2214.78|2214.78|2212.23|2212.23|0
1637336700000|2021-11-19 15:45:00|2214.91|2214.91|2212.3|2212.3|2214.91|2214.91|2211.95|2211.95|0
1637337000000|2021-11-19 15:50:00|2212.18|2212.18|2212|2212|2212.43|2212.43|2211.74|2211.74|0
1637337300000|2021-11-19 15:55:00|2212.07|2212.07|2211.94|2211.94|2212.86|2212.86|2211.85|2211.85|0
1637337600000|2021-11-19 16:00:00|2211.87|2211.87|2210.41|2210.41|2211.87|2211.87|2209.87|2209.87|0
1637337900000|2021-11-19 16:05:00|2210.54|2210.54|2209.35|2209.35|2210.75|2210.75|2209.21|2209.21|0
1637338200000|2021-11-19 16:10:00|2209.29|2209.29|2210.08|2210.08|2210.41|2210.41|2209.29|2209.29|0
1637338500000|2021-11-19 16:15:00|2210.04|2210.04|2212.89|2212.89|2213.09|2213.09|2209.93|2209.93|0
1637338800000|2021-11-19 16:20:00|2212.67|2212.67|2214.03|2214.03|2214.4|2214.4|2212.52|2212.52|0
1637339100000|2021-11-19 16:25:00|2213.92|2213.92|2212.28|2212.28|2214.4|2214.4|2212.21|2212.21|0
1637568900000|2021-11-22 08:15:00|2213.8|2213.8|2215.32|2215.32|2217.05|2217.05|2213.8|2213.8|0
1637569200000|2021-11-22 08:20:00|2215.26|2215.26|2217.4|2217.4|2217.4|2217.4|2213.44|2213.44|0
1637569500000|2021-11-22 08:25:00|2217.47|2217.47|2215.2|2215.2|2218.01|2218.01|2214.33|2214.33|0
1637569800000|2021-11-22 08:30:00|2215.02|2215.02|2216.49|2216.49|2216.71|2216.71|2214.62|2214.62|0
1637570100000|2021-11-22 08:35:00|2216.51|2216.51|2218.08|2218.08|2218.38|2218.38|2215.15|2215.15|0
1637570400000|2021-11-22 08:40:00|2218.14|2218.14|2219.48|2219.48|2220.5|2220.5|2218.07|2218.07|0
1637570700000|2021-11-22 08:45:00|2219.68|2219.68|2217.42|2217.42|2220.01|2220.01|2216.22|2216.22|0
1637571000000|2021-11-22 08:50:00|2217.32|2217.32|2218.66|2218.66|2219.04|2219.04|2217.2|2217.2|0
1637571300000|2021-11-22 08:55:00|2218.68|2218.68|2219.12|2219.12|2219.61|2219.61|2218.56|2218.56|0
1637571600000|2021-11-22 09:00:00|2219.33|2219.33|2215.65|2215.65|2219.67|2219.67|2215.65|2215.65|0
1637571900000|2021-11-22 09:05:00|2215.61|2215.61|2217.92|2217.92|2217.92|2217.92|2215.55|2215.55|0
1637572200000|2021-11-22 09:10:00|2218.05|2218.05|2216.41|2216.41|2218.05|2218.05|2216.41|2216.41|0
1637572500000|2021-11-22 09:15:00|2216.35|2216.35|2216.7|2216.7|2217.18|2217.18|2215.81|2215.81|0
1637572800000|2021-11-22 09:20:00|2216.45|2216.45|2215.35|2215.35|2216.71|2216.71|2214.17|2214.17|0
1637573100000|2021-11-22 09:25:00|2215.24|2215.24|2215.59|2215.59|2216.19|2216.19|2215.1|2215.1|0
1637573400000|2021-11-22 09:30:00|2215.65|2215.65|2216.35|2216.35|2216.56|2216.56|2215.23|2215.23|0
1637573700000|2021-11-22 09:35:00|2216.49|2216.49|2215.95|2215.95|2216.49|2216.49|2214.5|2214.5|0
1637574000000|2021-11-22 09:40:00|2216.2|2216.2|2215.56|2215.56|2216.5|2216.5|2215.41|2215.41|0
1637574300000|2021-11-22 09:45:00|2215.42|2215.42|2216.23|2216.23|2216.26|2216.26|2215.29|2215.29|0
1637574600000|2021-11-22 09:50:00|2216.17|2216.17|2214.77|2214.77|2216.47|2216.47|2214.09|2214.09|0
1637574900000|2021-11-22 09:55:00|2215.01|2215.01|2215.15|2215.15|2215.15|2215.15|2214.15|2214.15|0
1637575200000|2021-11-22 10:00:00|2215.01|2215.01|2212.75|2212.75|2215.95|2215.95|2212.75|2212.75|0
1637575500000|2021-11-22 10:05:00|2212.84|2212.84|2210.52|2210.52|2213.45|2213.45|2210.52|2210.52|0
1637575800000|2021-11-22 10:10:00|2210.72|2210.72|2210.62|2210.62|2210.72|2210.72|2209.2|2209.2|0
1637576100000|2021-11-22 10:15:00|2210.67|2210.67|2211.71|2211.71|2211.71|2211.71|2210.67|2210.67|0
1637576400000|2021-11-22 10:20:00|2211.68|2211.68|2211.13|2211.13|2212.04|2212.04|2211.08|2211.08|0
1637576700000|2021-11-22 10:25:00|2211.33|2211.33|2212.04|2212.04|2212.3|2212.3|2211.33|2211.33|0
1637577000000|2021-11-22 10:30:00|2212.08|2212.08|2212.53|2212.53|2212.53|2212.53|2212.08|2212.08|0
1637577300000|2021-11-22 10:35:00|2212.28|2212.28|2212.61|2212.61|2212.75|2212.75|2212.04|2212.04|0
1637577600000|2021-11-22 10:40:00|2212.64|2212.64|2211.24|2211.24|2212.64|2212.64|2211.12|2211.12|0
1637577900000|2021-11-22 10:45:00|2211.22|2211.22|2211.57|2211.57|2211.77|2211.77|2210.9|2210.9|0
1637578200000|2021-11-22 10:50:00|2211.51|2211.51|2214.18|2214.18|2214.18|2214.18|2211.51|2211.51|0
1637578500000|2021-11-22 10:55:00|2214.22|2214.22|2214.12|2214.12|2215.03|2215.03|2214.02|2214.02|0
1637578800000|2021-11-22 11:00:00|2213.9|2213.9|2213.11|2213.11|2213.9|2213.9|2211.78|2211.78|0
1637579100000|2021-11-22 11:05:00|2213.04|2213.04|2211.7|2211.7|2213.23|2213.23|2211.31|2211.31|0
1637579400000|2021-11-22 11:10:00|2211.77|2211.77|2210.54|2210.54|2211.77|2211.77|2210.45|2210.45|0
1637579700000|2021-11-22 11:15:00|2210.48|2210.48|2210.33|2210.33|2210.58|2210.58|2210.13|2210.13|0
1637580000000|2021-11-22 11:20:00|2210.31|2210.31|2207.81|2207.81|2210.41|2210.41|2207.49|2207.49|0
1637580300000|2021-11-22 11:25:00|2207.92|2207.92|2207.93|2207.93|2208.49|2208.49|2207.25|2207.25|0
1637580600000|2021-11-22 11:30:00|2208.01|2208.01|2207.38|2207.38|2208.67|2208.67|2207.11|2207.11|0
1637580900000|2021-11-22 11:35:00|2207.32|2207.32|2206.49|2206.49|2207.78|2207.78|2206.38|2206.38|0
1637581200000|2021-11-22 11:40:00|2206.55|2206.55|2206.65|2206.65|2206.76|2206.76|2205.82|2205.82|0
1637581500000|2021-11-22 11:45:00|2206.63|2206.63|2208.23|2208.23|2208.28|2208.28|2206.55|2206.55|0
1637581800000|2021-11-22 11:50:00|2208.33|2208.33|2211.81|2211.81|2212.54|2212.54|2208.33|2208.33|0
1637582100000|2021-11-22 11:55:00|2211.77|2211.77|2213.85|2213.85|2214.02|2214.02|2211.77|2211.77|0
1637582400000|2021-11-22 12:00:00|2213.63|2213.63|2212.27|2212.27|2213.69|2213.69|2211.97|2211.97|0
1637582700000|2021-11-22 12:05:00|2212.33|2212.33|2212.22|2212.22|2212.62|2212.62|2211.54|2211.54|0
1637583000000|2021-11-22 12:10:00|2211.98|2211.98|2209.35|2209.35|2213.47|2213.47|2209.35|2209.35|0
1637583300000|2021-11-22 12:15:00|2209.25|2209.25|2210.06|2210.06|2210.47|2210.47|2209.25|2209.25|0
1637583600000|2021-11-22 12:20:00|2210.18|2210.18|2207.16|2207.16|2210.39|2210.39|2207.01|2207.01|0
1637583900000|2021-11-22 12:25:00|2207.22|2207.22|2206.03|2206.03|2207.76|2207.76|2206.03|2206.03|0
1637584200000|2021-11-22 12:30:00|2205.94|2205.94|2205|2205|2206.37|2206.37|2205|2205|0
1637584500000|2021-11-22 12:35:00|2204.78|2204.78|2204.86|2204.86|2204.99|2204.99|2203.71|2203.71|0
1637584800000|2021-11-22 12:40:00|2204.79|2204.79|2205.01|2205.01|2205.06|2205.06|2204.59|2204.59|0
1637585100000|2021-11-22 12:45:00|2204.86|2204.86|2203.56|2203.56|2204.86|2204.86|2203.4|2203.4|0
1637585400000|2021-11-22 12:50:00|2203.45|2203.45|2202.67|2202.67|2203.45|2203.45|2202.35|2202.35|0
1637585700000|2021-11-22 12:55:00|2202.64|2202.64|2202.11|2202.11|2202.65|2202.65|2201.71|2201.71|0
1637586000000|2021-11-22 13:00:00|2202.17|2202.17|2201.07|2201.07|2202.33|2202.33|2201.07|2201.07|0
1637586300000|2021-11-22 13:05:00|2201.13|2201.13|2200.67|2200.67|2201.19|2201.19|2200.13|2200.13|0
1637586600000|2021-11-22 13:10:00|2200.79|2200.79|2200.04|2200.04|2200.94|2200.94|2199.97|2199.97|0
1637586900000|2021-11-22 13:15:00|2200.1|2200.1|2198.91|2198.91|2200.65|2200.65|2198.91|2198.91|0
1637587200000|2021-11-22 13:20:00|2199.04|2199.04|2198.54|2198.54|2199.3|2199.3|2198.34|2198.34|0
1637587500000|2021-11-22 13:25:00|2198.67|2198.67|2198.24|2198.24|2198.74|2198.74|2197.53|2197.53|0
1637587800000|2021-11-22 13:30:00|2198.17|2198.17|2197.99|2197.99|2198.37|2198.37|2197.8|2197.8|0
1637588100000|2021-11-22 13:35:00|2197.74|2197.74|2195.4|2195.4|2197.74|2197.74|2195.13|2195.13|0
1637588400000|2021-11-22 13:40:00|2195.27|2195.27|2195.23|2195.23|2195.46|2195.46|2194.47|2194.47|0
1637588700000|2021-11-22 13:45:00|2195.29|2195.29|2194.31|2194.31|2195.39|2195.39|2193.34|2193.34|0
1637589000000|2021-11-22 13:50:00|2194.33|2194.33|2193.01|2193.01|2194.33|2194.33|2193.01|2193.01|0
1637589300000|2021-11-22 13:55:00|2193.07|2193.07|2193.56|2193.56|2193.88|2193.88|2192.99|2192.99|0
1637589600000|2021-11-22 14:00:00|2193.67|2193.67|2196.62|2196.62|2196.62|2196.62|2193.67|2193.67|0
1637589900000|2021-11-22 14:05:00|2196.51|2196.51|2196.95|2196.95|2196.95|2196.95|2194.83|2194.83|0
1637590200000|2021-11-22 14:10:00|2197|2197|2197.57|2197.57|2197.79|2197.79|2196.86|2196.86|0
1637590500000|2021-11-22 14:15:00|2197.64|2197.64|2199.88|2199.88|2200|2200|2197.64|2197.64|0
1637590800000|2021-11-22 14:20:00|2199.9|2199.9|2200.08|2200.08|2200.43|2200.43|2199.9|2199.9|0
1637591100000|2021-11-22 14:25:00|2200.17|2200.17|2199.87|2199.87|2201.2|2201.2|2199.64|2199.64|0
1637591400000|2021-11-22 14:30:00|2199.75|2199.75|2199.01|2199.01|2200.42|2200.42|2198.28|2198.28|0
1637591700000|2021-11-22 14:35:00|2198.95|2198.95|2200.09|2200.09|2200.61|2200.61|2198.61|2198.61|0
1637592000000|2021-11-22 14:40:00|2200.02|2200.02|2200.78|2200.78|2202.84|2202.84|2199.83|2199.83|0
1637592300000|2021-11-22 14:45:00|2200.68|2200.68|2202.43|2202.43|2202.43|2202.43|2199.17|2199.17|0
1637592600000|2021-11-22 14:50:00|2202.52|2202.52|2202.24|2202.24|2202.52|2202.52|2201.82|2201.82|0
1637592900000|2021-11-22 14:55:00|2202.19|2202.19|2200.92|2200.92|2202.19|2202.19|2200.81|2200.81|0
1637593200000|2021-11-22 15:00:00|2200.82|2200.82|2201.76|2201.76|2202.17|2202.17|2200.65|2200.65|0
1637593500000|2021-11-22 15:05:00|2201.71|2201.71|2198.99|2198.99|2201.71|2201.71|2198.74|2198.74|0
1637593800000|2021-11-22 15:10:00|2199.05|2199.05|2199.27|2199.27|2199.53|2199.53|2198.59|2198.59|0
1637594100000|2021-11-22 15:15:00|2199.3|2199.3|2195.84|2195.84|2200.06|2200.06|2195.84|2195.84|0
1637594400000|2021-11-22 15:20:00|2195.81|2195.81|2195.16|2195.16|2195.81|2195.81|2194.38|2194.38|0
1637594700000|2021-11-22 15:25:00|2195.12|2195.12|2195.64|2195.64|2195.64|2195.64|2193.71|2193.71|0
1637595000000|2021-11-22 15:30:00|2195.71|2195.71|2195.25|2195.25|2195.95|2195.95|2194.41|2194.41|0
1637595300000|2021-11-22 15:35:00|2195.46|2195.46|2194.4|2194.4|2195.64|2195.64|2193.19|2193.19|0
1637595600000|2021-11-22 15:40:00|2194.29|2194.29|2194.24|2194.24|2195.23|2195.23|2193.98|2193.98|0
1637595900000|2021-11-22 15:45:00|2194.31|2194.31|2195.72|2195.72|2196.04|2196.04|2194.18|2194.18|0
1637596200000|2021-11-22 15:50:00|2195.78|2195.78|2195.34|2195.34|2196|2196|2194.98|2194.98|0
1637596500000|2021-11-22 15:55:00|2195.36|2195.36|2193.28|2193.28|2195.45|2195.45|2193.07|2193.07|0
1637596800000|2021-11-22 16:00:00|2193.32|2193.32|2192.08|2192.08|2194.26|2194.26|2192.08|2192.08|0
1637597100000|2021-11-22 16:05:00|2192.01|2192.01|2191.1|2191.1|2192.01|2192.01|2190.53|2190.53|0
1637597400000|2021-11-22 16:10:00|2191.22|2191.22|2191.18|2191.18|2191.8|2191.8|2190.55|2190.55|0
1637597700000|2021-11-22 16:15:00|2191.12|2191.12|2190.22|2190.22|2191.33|2191.33|2189.63|2189.63|0
1637598000000|2021-11-22 16:20:00|2190.23|2190.23|2191.16|2191.16|2191.47|2191.47|2189|2189|0
1637598300000|2021-11-22 16:25:00|2191.1|2191.1|2192.01|2192.01|2192.23|2192.23|2189.71|2189.71|0
1637655300000|2021-11-23 08:15:00|2166.23|2166.23|2171.02|2171.02|2171.06|2171.06|2166.23|2166.23|0
1637655600000|2021-11-23 08:20:00|2171.16|2171.16|2172.48|2172.48|2172.79|2172.79|2171.16|2171.16|0
1637655900000|2021-11-23 08:25:00|2172.6|2172.6|2165.55|2165.55|2172.6|2172.6|2165.55|2165.55|0
1637656200000|2021-11-23 08:30:00|2165.42|2165.42|2163.28|2163.28|2165.42|2165.42|2162.12|2162.12|0
1637656500000|2021-11-23 08:35:00|2163.57|2163.57|2163.5|2163.5|2165.82|2165.82|2163.09|2163.09|0
1637656800000|2021-11-23 08:40:00|2163.25|2163.25|2165.47|2165.47|2165.54|2165.54|2162.42|2162.42|0
1637657100000|2021-11-23 08:45:00|2165.35|2165.35|2163.58|2163.58|2165.64|2165.64|2163.58|2163.58|0
1637657400000|2021-11-23 08:50:00|2163.67|2163.67|2163.41|2163.41|2163.99|2163.99|2162.57|2162.57|0
1637657700000|2021-11-23 08:55:00|2163.47|2163.47|2163.52|2163.52|2164.1|2164.1|2162.79|2162.79|0
1637658000000|2021-11-23 09:00:00|2163.46|2163.46|2157.9|2157.9|2164.39|2164.39|2157.9|2157.9|0
1637658300000|2021-11-23 09:05:00|2157.67|2157.67|2160.65|2160.65|2161.35|2161.35|2156.94|2156.94|0
1637658600000|2021-11-23 09:10:00|2160.69|2160.69|2155.94|2155.94|2161.29|2161.29|2155.94|2155.94|0
1637658900000|2021-11-23 09:15:00|2156.06|2156.06|2161.01|2161.01|2161.29|2161.29|2155.49|2155.49|0
1637659200000|2021-11-23 09:20:00|2160.91|2160.91|2160.42|2160.42|2164.83|2164.83|2160.42|2160.42|0
1637659500000|2021-11-23 09:25:00|2160.49|2160.49|2157.97|2157.97|2160.68|2160.68|2157.85|2157.85|0
1637659800000|2021-11-23 09:30:00|2157.89|2157.89|2158.2|2158.2|2158.69|2158.69|2157.32|2157.32|0
1637660100000|2021-11-23 09:35:00|2158.31|2158.31|2159.56|2159.56|2160.31|2160.31|2158.31|2158.31|0
1637660400000|2021-11-23 09:40:00|2159.41|2159.41|2161.43|2161.43|2161.43|2161.43|2159.07|2159.07|0
1637660700000|2021-11-23 09:45:00|2161.47|2161.47|2161.91|2161.91|2162.21|2162.21|2161.01|2161.01|0
1637661000000|2021-11-23 09:50:00|2161.98|2161.98|2164.46|2164.46|2165.41|2165.41|2161.98|2161.98|0
1637661300000|2021-11-23 09:55:00|2164.32|2164.32|2164.96|2164.96|2165.08|2165.08|2163.98|2163.98|0
1637661600000|2021-11-23 10:00:00|2165.33|2165.33|2167.73|2167.73|2168.59|2168.59|2165.33|2165.33|0
1637661900000|2021-11-23 10:05:00|2167.8|2167.8|2170.93|2170.93|2170.93|2170.93|2167.8|2167.8|0
1637662200000|2021-11-23 10:10:00|2170.86|2170.86|2170.62|2170.62|2171.9|2171.9|2170.01|2170.01|0
1637662500000|2021-11-23 10:15:00|2170.5|2170.5|2169.23|2169.23|2171.02|2171.02|2169.23|2169.23|0
1637662800000|2021-11-23 10:20:00|2169.1|2169.1|2171.11|2171.11|2171.13|2171.13|2168.42|2168.42|0
1637663100000|2021-11-23 10:25:00|2171.04|2171.04|2170.19|2170.19|2171.41|2171.41|2170.19|2170.19|0
1637663400000|2021-11-23 10:30:00|2170.08|2170.08|2169.97|2169.97|2170.3|2170.3|2169.45|2169.45|0
1637663700000|2021-11-23 10:35:00|2170.06|2170.06|2171.17|2171.17|2171.17|2171.17|2169.52|2169.52|0
1637664000000|2021-11-23 10:40:00|2171.21|2171.21|2172.78|2172.78|2173.18|2173.18|2171.21|2171.21|0
1637664300000|2021-11-23 10:45:00|2172.69|2172.69|2171.57|2171.57|2172.98|2172.98|2171.51|2171.51|0
1637664600000|2021-11-23 10:50:00|2171.7|2171.7|2172.42|2172.42|2173.34|2173.34|2171.16|2171.16|0
1637664900000|2021-11-23 10:55:00|2172.3|2172.3|2172.02|2172.02|2172.37|2172.37|2171.53|2171.53|0
1637665200000|2021-11-23 11:00:00|2172.09|2172.09|2172.59|2172.59|2173.17|2173.17|2172.05|2172.05|0
1637665500000|2021-11-23 11:05:00|2172.53|2172.53|2171.8|2171.8|2173.11|2173.11|2171.53|2171.53|0
1637665800000|2021-11-23 11:10:00|2171.78|2171.78|2171.41|2171.41|2171.97|2171.97|2171.31|2171.31|0
1637666100000|2021-11-23 11:15:00|2171.53|2171.53|2171.68|2171.68|2172.16|2172.16|2170.94|2170.94|0
1637666400000|2021-11-23 11:20:00|2171.85|2171.85|2171.62|2171.62|2172.67|2172.67|2171.62|2171.62|0
1637666700000|2021-11-23 11:25:00|2171.56|2171.56|2170.61|2170.61|2171.81|2171.81|2169.75|2169.75|0
1637667000000|2021-11-23 11:30:00|2170.46|2170.46|2170.5|2170.5|2171.22|2171.22|2170.15|2170.15|0
1637667300000|2021-11-23 11:35:00|2170.36|2170.36|2170.93|2170.93|2171.13|2171.13|2169.88|2169.88|0
1637667600000|2021-11-23 11:40:00|2170.99|2170.99|2171.13|2171.13|2172.33|2172.33|2170.85|2170.85|0
1637667900000|2021-11-23 11:45:00|2171.2|2171.2|2172.78|2172.78|2173.34|2173.34|2171.2|2171.2|0
1637668200000|2021-11-23 11:50:00|2172.85|2172.85|2173.15|2173.15|2173.86|2173.86|2172.85|2172.85|0
1637668500000|2021-11-23 11:55:00|2173.27|2173.27|2172.54|2172.54|2173.27|2173.27|2171.62|2171.62|0
1637668800000|2021-11-23 12:00:00|2172.59|2172.59|2173.82|2173.82|2173.82|2173.82|2172.54|2172.54|0
1637669100000|2021-11-23 12:05:00|2173.96|2173.96|2178.06|2178.06|2178.21|2178.21|2173.69|2173.69|0
1637669400000|2021-11-23 12:10:00|2177.98|2177.98|2175.91|2175.91|2177.98|2177.98|2175.91|2175.91|0
1637669700000|2021-11-23 12:15:00|2175.73|2175.73|2175.35|2175.35|2175.93|2175.93|2175.22|2175.22|0
1637670000000|2021-11-23 12:20:00|2175.21|2175.21|2174.45|2174.45|2175.41|2175.41|2174.45|2174.45|0
1637670300000|2021-11-23 12:25:00|2174.33|2174.33|2171.85|2171.85|2174.46|2174.46|2171.4|2171.4|0
1637670600000|2021-11-23 12:30:00|2171.92|2171.92|2171.82|2171.82|2172.13|2172.13|2171.55|2171.55|0
1637670900000|2021-11-23 12:35:00|2171.69|2171.69|2172.23|2172.23|2172.44|2172.44|2171.53|2171.53|0
1637671200000|2021-11-23 12:40:00|2172.35|2172.35|2172.11|2172.11|2172.66|2172.66|2170.93|2170.93|0
1637671500000|2021-11-23 12:45:00|2171.93|2171.93|2172.79|2172.79|2172.84|2172.84|2171.83|2171.83|0
1637671800000|2021-11-23 12:50:00|2172.73|2172.73|2171.7|2171.7|2172.73|2172.73|2170.9|2170.9|0
1637672100000|2021-11-23 12:55:00|2171.46|2171.46|2171.5|2171.5|2171.57|2171.57|2170.77|2170.77|0
1637672400000|2021-11-23 13:00:00|2171.56|2171.56|2173.05|2173.05|2173.05|2173.05|2171.25|2171.25|0
1637672700000|2021-11-23 13:05:00|2173.12|2173.12|2174.61|2174.61|2174.61|2174.61|2173.12|2173.12|0
1637673000000|2021-11-23 13:10:00|2174.51|2174.51|2174.15|2174.15|2174.51|2174.51|2173.37|2173.37|0
1637673300000|2021-11-23 13:15:00|2174.27|2174.27|2175.49|2175.49|2175.49|2175.49|2173.87|2173.87|0
1637673600000|2021-11-23 13:20:00|2175.58|2175.58|2177.71|2177.71|2178.02|2178.02|2175.33|2175.33|0
1637673900000|2021-11-23 13:25:00|2177.77|2177.77|2177.24|2177.24|2177.93|2177.93|2177.19|2177.19|0
1637674200000|2021-11-23 13:30:00|2177.11|2177.11|2177.53|2177.53|2177.53|2177.53|2176.62|2176.62|0
1637674500000|2021-11-23 13:35:00|2177.42|2177.42|2176.81|2176.81|2177.71|2177.71|2176.72|2176.72|0
1637674800000|2021-11-23 13:40:00|2176.86|2176.86|2176.7|2176.7|2176.86|2176.86|2175.98|2175.98|0
1637675100000|2021-11-23 13:45:00|2176.76|2176.76|2174.31|2174.31|2176.95|2176.95|2174.19|2174.19|0
1637675400000|2021-11-23 13:50:00|2174.34|2174.34|2173.46|2173.46|2174.34|2174.34|2173.36|2173.36|0
1637675700000|2021-11-23 13:55:00|2173.37|2173.37|2173.64|2173.64|2174.04|2174.04|2173.37|2173.37|0
1637676000000|2021-11-23 14:00:00|2173.51|2173.51|2175.21|2175.21|2175.21|2175.21|2173.03|2173.03|0
1637676300000|2021-11-23 14:05:00|2175.15|2175.15|2175.42|2175.42|2175.42|2175.42|2174.71|2174.71|0
1637676600000|2021-11-23 14:10:00|2175.55|2175.55|2176.42|2176.42|2176.67|2176.67|2175.53|2175.53|0
1637676900000|2021-11-23 14:15:00|2176.29|2176.29|2175.59|2175.59|2176.3|2176.3|2175.39|2175.39|0
1637677200000|2021-11-23 14:20:00|2175.34|2175.34|2175.09|2175.09|2176.29|2176.29|2174.74|2174.74|0
1637677500000|2021-11-23 14:25:00|2175.15|2175.15|2174.07|2174.07|2175.27|2175.27|2174.01|2174.01|0
1637677800000|2021-11-23 14:30:00|2174.14|2174.14|2173.49|2173.49|2174.5|2174.5|2173.04|2173.04|0
1637678100000|2021-11-23 14:35:00|2173.56|2173.56|2176.44|2176.44|2176.44|2176.44|2173.41|2173.41|0
1637678400000|2021-11-23 14:40:00|2176.41|2176.41|2179.23|2179.23|2179.3|2179.3|2176.02|2176.02|0
1637678700000|2021-11-23 14:45:00|2179.17|2179.17|2184.54|2184.54|2184.6|2184.6|2179.07|2179.07|0
1637679000000|2021-11-23 14:50:00|2184.72|2184.72|2186.04|2186.04|2186.25|2186.25|2184.46|2184.46|0
1637679300000|2021-11-23 14:55:00|2185.92|2185.92|2184.35|2184.35|2186.01|2186.01|2184.35|2184.35|0
1637679600000|2021-11-23 15:00:00|2184.38|2184.38|2182.95|2182.95|2185.33|2185.33|2182.67|2182.67|0
1637679900000|2021-11-23 15:05:00|2183.01|2183.01|2179.28|2179.28|2183.61|2183.61|2178.42|2178.42|0
1637680200000|2021-11-23 15:10:00|2179.35|2179.35|2177.55|2177.55|2179.86|2179.86|2177.55|2177.55|0
1637680500000|2021-11-23 15:15:00|2177.66|2177.66|2174.46|2174.46|2178.02|2178.02|2174.46|2174.46|0
1637680800000|2021-11-23 15:20:00|2174.39|2174.39|2172.86|2172.86|2174.39|2174.39|2171.55|2171.55|0
1637681100000|2021-11-23 15:25:00|2172.94|2172.94|2174.76|2174.76|2174.82|2174.82|2172.57|2172.57|0
1637681400000|2021-11-23 15:30:00|2174.65|2174.65|2173.47|2173.47|2174.65|2174.65|2173.22|2173.22|0
1637681700000|2021-11-23 15:35:00|2173.28|2173.28|2173.46|2173.46|2174.27|2174.27|2172.36|2172.36|0
1637682000000|2021-11-23 15:40:00|2173.49|2173.49|2172.36|2172.36|2173.87|2173.87|2172.12|2172.12|0
1637682300000|2021-11-23 15:45:00|2172.32|2172.32|2172.98|2172.98|2174.51|2174.51|2172|2172|0
1637682600000|2021-11-23 15:50:00|2173.04|2173.04|2171.1|2171.1|2173.04|2173.04|2171.02|2171.02|0
1637682900000|2021-11-23 15:55:00|2170.98|2170.98|2169.51|2169.51|2170.98|2170.98|2168.86|2168.86|0
1637683200000|2021-11-23 16:00:00|2169.49|2169.49|2167.91|2167.91|2170.41|2170.41|2167.28|2167.28|0
1637683500000|2021-11-23 16:05:00|2167.95|2167.95|2169.55|2169.55|2169.55|2169.55|2167.95|2167.95|0
1637683800000|2021-11-23 16:10:00|2169.62|2169.62|2171.41|2171.41|2171.85|2171.85|2169.55|2169.55|0
1637684100000|2021-11-23 16:15:00|2171.33|2171.33|2173.24|2173.24|2173.74|2173.74|2171.22|2171.22|0
1637684400000|2021-11-23 16:20:00|2173.36|2173.36|2173.7|2173.7|2174.31|2174.31|2173.36|2173.36|0
1637684700000|2021-11-23 16:25:00|2173.63|2173.63|2173.74|2173.74|2175.23|2175.23|2173.06|2173.06|0
1637741700000|2021-11-24 08:15:00|2167.77|2167.77|2167.05|2167.05|2168.75|2168.75|2166.03|2166.03|0
1637742000000|2021-11-24 08:20:00|2166.91|2166.91|2169.69|2169.69|2169.75|2169.75|2166.74|2166.74|0
1637742300000|2021-11-24 08:25:00|2169.78|2169.78|2169.35|2169.35|2171.01|2171.01|2168.25|2168.25|0
1637742600000|2021-11-24 08:30:00|2169.53|2169.53|2168.44|2168.44|2169.53|2169.53|2167.56|2167.56|0
1637742900000|2021-11-24 08:35:00|2168.56|2168.56|2170.6|2170.6|2170.6|2170.6|2168.32|2168.32|0
1637743200000|2021-11-24 08:40:00|2170.85|2170.85|2171.69|2171.69|2172.7|2172.7|2170.85|2170.85|0
1637743500000|2021-11-24 08:45:00|2171.47|2171.47|2170.67|2170.67|2171.53|2171.53|2170.42|2170.42|0
1637743800000|2021-11-24 08:50:00|2170.88|2170.88|2170.34|2170.34|2171.02|2171.02|2170.14|2170.14|0
1637744100000|2021-11-24 08:55:00|2170.25|2170.25|2165.24|2165.24|2170.25|2170.25|2164.77|2164.77|0
1637744400000|2021-11-24 09:00:00|2165.13|2165.13|2161.5|2161.5|2165.13|2165.13|2161.41|2161.41|0
1637744700000|2021-11-24 09:05:00|2161.41|2161.41|2161.34|2161.34|2162.34|2162.34|2160.83|2160.83|0
1637745000000|2021-11-24 09:10:00|2161.26|2161.26|2163.05|2163.05|2163.3|2163.3|2161.14|2161.14|0
1637745300000|2021-11-24 09:15:00|2162.83|2162.83|2162.72|2162.72|2162.94|2162.94|2160.49|2160.49|0
1637745600000|2021-11-24 09:20:00|2162.78|2162.78|2162.74|2162.74|2163.64|2163.64|2161.82|2161.82|0
1637745900000|2021-11-24 09:25:00|2162.63|2162.63|2160.2|2160.2|2162.63|2162.63|2159.92|2159.92|0
1637746200000|2021-11-24 09:30:00|2160.13|2160.13|2157.7|2157.7|2160.13|2160.13|2157.66|2157.66|0
1637746500000|2021-11-24 09:35:00|2157.42|2157.42|2156.48|2156.48|2157.42|2157.42|2156.03|2156.03|0
1637746800000|2021-11-24 09:40:00|2156.35|2156.35|2153.64|2153.64|2156.47|2156.47|2153.64|2153.64|0
1637747100000|2021-11-24 09:45:00|2153.51|2153.51|2151.07|2151.07|2153.87|2153.87|2150.27|2150.27|0
1637747400000|2021-11-24 09:50:00|2150.95|2150.95|2149.46|2149.46|2151.44|2151.44|2148.95|2148.95|0
1637747700000|2021-11-24 09:55:00|2149.6|2149.6|2145.83|2145.83|2151.14|2151.14|2145.83|2145.83|0
1637748000000|2021-11-24 10:00:00|2145.81|2145.81|2148.04|2148.04|2148.79|2148.79|2145.03|2145.03|0
1637748300000|2021-11-24 10:05:00|2147.97|2147.97|2145.91|2145.91|2148.16|2148.16|2145.71|2145.71|0
1637748600000|2021-11-24 10:10:00|2145.8|2145.8|2149.08|2149.08|2149.99|2149.99|2144.93|2144.93|0
1637748900000|2021-11-24 10:15:00|2149.17|2149.17|2145.66|2145.66|2150.78|2150.78|2145.66|2145.66|0
1637749200000|2021-11-24 10:20:00|2145.58|2145.58|2145.03|2145.03|2145.58|2145.58|2144.42|2144.42|0
1637749500000|2021-11-24 10:25:00|2145.14|2145.14|2143.75|2143.75|2145.82|2145.82|2143.65|2143.65|0
1637749800000|2021-11-24 10:30:00|2143.88|2143.88|2145.25|2145.25|2145.61|2145.61|2142.98|2142.98|0
1637750100000|2021-11-24 10:35:00|2145.34|2145.34|2145.66|2145.66|2147.23|2147.23|2144.64|2144.64|0
1637750400000|2021-11-24 10:40:00|2145.77|2145.77|2146.07|2146.07|2146.48|2146.48|2145.45|2145.45|0
1637750700000|2021-11-24 10:45:00|2146.04|2146.04|2146.34|2146.34|2146.89|2146.89|2145.87|2145.87|0
1637751000000|2021-11-24 10:50:00|2146.27|2146.27|2144.53|2144.53|2146.27|2146.27|2144.07|2144.07|0
1637751300000|2021-11-24 10:55:00|2144.44|2144.44|2142.82|2142.82|2144.69|2144.69|2142.44|2142.44|0
1637751600000|2021-11-24 11:00:00|2142.89|2142.89|2141.36|2141.36|2143.07|2143.07|2141.13|2141.13|0
1637751900000|2021-11-24 11:05:00|2141.49|2141.49|2142.31|2142.31|2142.38|2142.38|2141.42|2141.42|0
1637752200000|2021-11-24 11:10:00|2142.27|2142.27|2140.61|2140.61|2142.37|2142.37|2140.53|2140.53|0
1637752500000|2021-11-24 11:15:00|2140.69|2140.69|2144.2|2144.2|2144.2|2144.2|2140.69|2140.69|0
1637752800000|2021-11-24 11:20:00|2144.33|2144.33|2144.68|2144.68|2145.09|2145.09|2143.62|2143.62|0
1637753100000|2021-11-24 11:25:00|2144.57|2144.57|2146.22|2146.22|2146.9|2146.9|2144.48|2144.48|0
1637753400000|2021-11-24 11:30:00|2146.1|2146.1|2146.51|2146.51|2146.86|2146.86|2146.02|2146.02|0
1637753700000|2021-11-24 11:35:00|2146.2|2146.2|2147.67|2147.67|2148.39|2148.39|2146.2|2146.2|0
1637754000000|2021-11-24 11:40:00|2147.32|2147.32|2145.26|2145.26|2147.32|2147.32|2145.02|2145.02|0
1637754300000|2021-11-24 11:45:00|2145.35|2145.35|2145.35|2145.35|2145.58|2145.58|2144.11|2144.11|0
1637754600000|2021-11-24 11:50:00|2145.37|2145.37|2145.82|2145.82|2145.87|2145.87|2145.37|2145.37|0
1637754900000|2021-11-24 11:55:00|2145.78|2145.78|2141.22|2141.22|2145.86|2145.86|2141.03|2141.03|0
1637755200000|2021-11-24 12:00:00|2140.89|2140.89|2142.17|2142.17|2142.53|2142.53|2140.89|2140.89|0
1637755500000|2021-11-24 12:05:00|2142.14|2142.14|2141.24|2141.24|2143.01|2143.01|2141.06|2141.06|0
1637755800000|2021-11-24 12:10:00|2141.12|2141.12|2140.94|2140.94|2141.48|2141.48|2140.91|2140.91|0
1637756100000|2021-11-24 12:15:00|2140.85|2140.85|2140.93|2140.93|2141.21|2141.21|2140.61|2140.61|0
1637756400000|2021-11-24 12:20:00|2141.02|2141.02|2141.47|2141.47|2141.69|2141.69|2140.74|2140.74|0
1637756700000|2021-11-24 12:25:00|2141.62|2141.62|2140.79|2140.79|2141.74|2141.74|2140.53|2140.53|0
1637757000000|2021-11-24 12:30:00|2140.72|2140.72|2138.48|2138.48|2140.72|2140.72|2137.89|2137.89|0
1637757300000|2021-11-24 12:35:00|2138.42|2138.42|2138.91|2138.91|2138.98|2138.98|2138.04|2138.04|0
1637757600000|2021-11-24 12:40:00|2139.05|2139.05|2140.08|2140.08|2140.08|2140.08|2138.93|2138.93|0
1637757900000|2021-11-24 12:45:00|2139.97|2139.97|2139.12|2139.12|2139.97|2139.97|2138.79|2138.79|0
1637758200000|2021-11-24 12:50:00|2139.19|2139.19|2140.08|2140.08|2140.11|2140.11|2139.19|2139.19|0
1637758500000|2021-11-24 12:55:00|2139.89|2139.89|2139.42|2139.42|2139.89|2139.89|2139.11|2139.11|0
1637758800000|2021-11-24 13:00:00|2139.3|2139.3|2138.77|2138.77|2140.24|2140.24|2138.48|2138.48|0
1637759100000|2021-11-24 13:05:00|2138.87|2138.87|2140.73|2140.73|2140.73|2140.73|2138.87|2138.87|0
1637759400000|2021-11-24 13:10:00|2140.84|2140.84|2139.54|2139.54|2140.9|2140.9|2139.5|2139.5|0
1637759700000|2021-11-24 13:15:00|2139.63|2139.63|2139.21|2139.21|2140.58|2140.58|2139.11|2139.11|0
1637760000000|2021-11-24 13:20:00|2139.33|2139.33|2139.05|2139.05|2139.49|2139.49|2138.85|2138.85|0
1637760300000|2021-11-24 13:25:00|2138.95|2138.95|2138.49|2138.49|2139.13|2139.13|2138.49|2138.49|0
1637760600000|2021-11-24 13:30:00|2138.42|2138.42|2139.73|2139.73|2139.73|2139.73|2138.2|2138.2|0
1637760900000|2021-11-24 13:35:00|2139.7|2139.7|2137.2|2137.2|2140.85|2140.85|2137.2|2137.2|0
1637761200000|2021-11-24 13:40:00|2137.17|2137.17|2137.02|2137.02|2137.63|2137.63|2137.02|2137.02|0
1637761500000|2021-11-24 13:45:00|2136.89|2136.89|2133.24|2133.24|2136.89|2136.89|2133.24|2133.24|0
1637761800000|2021-11-24 13:50:00|2133|2133|2132.41|2132.41|2133.12|2133.12|2131.01|2131.01|0
1637762100000|2021-11-24 13:55:00|2132.28|2132.28|2132.92|2132.92|2133.19|2133.19|2132.25|2132.25|0
1637762400000|2021-11-24 14:00:00|2132.81|2132.81|2135.9|2135.9|2136.12|2136.12|2132.7|2132.7|0
1637762700000|2021-11-24 14:05:00|2135.86|2135.86|2137.17|2137.17|2137.59|2137.59|2135.86|2135.86|0
1637763000000|2021-11-24 14:10:00|2137.31|2137.31|2138.22|2138.22|2138.49|2138.49|2136.37|2136.37|0
1637763300000|2021-11-24 14:15:00|2138.44|2138.44|2137.97|2137.97|2139.09|2139.09|2137.51|2137.51|0
1637763600000|2021-11-24 14:20:00|2138.04|2138.04|2138.76|2138.76|2138.79|2138.79|2137.78|2137.78|0
1637763900000|2021-11-24 14:25:00|2138.88|2138.88|2141.46|2141.46|2141.84|2141.84|2138.88|2138.88|0
1637764200000|2021-11-24 14:30:00|2141.56|2141.56|2138.78|2138.78|2141.56|2141.56|2136.14|2136.14|0
1637764500000|2021-11-24 14:35:00|2138.7|2138.7|2143.41|2143.41|2144|2144|2138.47|2138.47|0
1637764800000|2021-11-24 14:40:00|2143.29|2143.29|2145.28|2145.28|2145.28|2145.28|2143.29|2143.29|0
1637765100000|2021-11-24 14:45:00|2145.49|2145.49|2147.86|2147.86|2148.85|2148.85|2145.49|2145.49|0
1637765400000|2021-11-24 14:50:00|2147.82|2147.82|2151.03|2151.03|2152.96|2152.96|2147.7|2147.7|0
1637765700000|2021-11-24 14:55:00|2151.18|2151.18|2151.61|2151.61|2151.78|2151.78|2150.29|2150.29|0
1637766000000|2021-11-24 15:00:00|2151.41|2151.41|2157.23|2157.23|2157.23|2157.23|2150.06|2150.06|0
1637766300000|2021-11-24 15:05:00|2157.35|2157.35|2154.81|2154.81|2160.42|2160.42|2154.81|2154.81|0
1637766600000|2021-11-24 15:10:00|2154.77|2154.77|2151.11|2151.11|2154.83|2154.83|2149.86|2149.86|0
1637766900000|2021-11-24 15:15:00|2151.04|2151.04|2149.74|2149.74|2151.71|2151.71|2149.59|2149.59|0
1637767200000|2021-11-24 15:20:00|2149.77|2149.77|2152.39|2152.39|2152.39|2152.39|2149.75|2149.75|0
1637767500000|2021-11-24 15:25:00|2152.35|2152.35|2156.47|2156.47|2156.74|2156.74|2152.35|2152.35|0
1637767800000|2021-11-24 15:30:00|2156.41|2156.41|2156.35|2156.35|2157.2|2157.2|2155.37|2155.37|0
1637768100000|2021-11-24 15:35:00|2156.29|2156.29|2158.48|2158.48|2159.17|2159.17|2156.29|2156.29|0
1637768400000|2021-11-24 15:40:00|2158.45|2158.45|2156.46|2156.46|2158.75|2158.75|2156.44|2156.44|0
1637768700000|2021-11-24 15:45:00|2156.34|2156.34|2157.02|2157.02|2157.02|2157.02|2156.21|2156.21|0
1637769000000|2021-11-24 15:50:00|2157.18|2157.18|2159.36|2159.36|2159.37|2159.37|2157.1|2157.1|0
1637769300000|2021-11-24 15:55:00|2159.28|2159.28|2157.52|2157.52|2159.77|2159.77|2157.03|2157.03|0
1637769600000|2021-11-24 16:00:00|2157.46|2157.46|2156.63|2156.63|2157.46|2157.46|2154.73|2154.73|0
1637769900000|2021-11-24 16:05:00|2156.69|2156.69|2156.21|2156.21|2157.03|2157.03|2155.76|2155.76|0
1637770200000|2021-11-24 16:10:00|2156.19|2156.19|2159.48|2159.48|2159.48|2159.48|2156.06|2156.06|0
1637770500000|2021-11-24 16:15:00|2159.44|2159.44|2159.32|2159.32|2159.84|2159.84|2158.46|2158.46|0
1637770800000|2021-11-24 16:20:00|2159.19|2159.19|2160.26|2160.26|2160.63|2160.63|2159.18|2159.18|0
1637771100000|2021-11-24 16:25:00|2160.32|2160.32|2159.89|2159.89|2161.14|2161.14|2159.79|2159.79|0
1637828100000|2021-11-25 08:15:00|2168.11|2168.11|2171.77|2171.77|2171.81|2171.81|2168.11|2168.11|0
1637828400000|2021-11-25 08:20:00|2171.91|2171.91|2173.59|2173.59|2173.79|2173.79|2171.91|2171.91|0
1637828700000|2021-11-25 08:25:00|2173.37|2173.37|2170.84|2170.84|2173.37|2173.37|2169.92|2169.92|0
1637829000000|2021-11-25 08:30:00|2171.17|2171.17|2172.35|2172.35|2172.76|2172.76|2170.92|2170.92|0
1637829300000|2021-11-25 08:35:00|2172.02|2172.02|2172.21|2172.21|2172.4|2172.4|2171.66|2171.66|0
1637829600000|2021-11-25 08:40:00|2172.39|2172.39|2171.26|2171.26|2173.49|2173.49|2171.06|2171.06|0
1637829900000|2021-11-25 08:45:00|2171.48|2171.48|2172.63|2172.63|2172.63|2172.63|2171.39|2171.39|0
1637830200000|2021-11-25 08:50:00|2172.6|2172.6|2171.41|2171.41|2173.15|2173.15|2170.93|2170.93|0
1637830500000|2021-11-25 08:55:00|2171.55|2171.55|2170.59|2170.59|2172.05|2172.05|2170.46|2170.46|0
1637830800000|2021-11-25 09:00:00|2170.53|2170.53|2172.03|2172.03|2172.03|2172.03|2170.48|2170.48|0
1637831100000|2021-11-25 09:05:00|2172.1|2172.1|2173.22|2173.22|2173.22|2173.22|2172.1|2172.1|0
1637831400000|2021-11-25 09:10:00|2172.89|2172.89|2172.72|2172.72|2173.18|2173.18|2172.4|2172.4|0
1637831700000|2021-11-25 09:15:00|2172.74|2172.74|2172.68|2172.68|2173.06|2173.06|2172|2172|0
1637832000000|2021-11-25 09:20:00|2172.83|2172.83|2177.02|2177.02|2177.02|2177.02|2172.68|2172.68|0
1637832300000|2021-11-25 09:25:00|2176.9|2176.9|2175.71|2175.71|2177.25|2177.25|2175.7|2175.7|0
1637832600000|2021-11-25 09:30:00|2175.82|2175.82|2174.2|2174.2|2176.22|2176.22|2174.2|2174.2|0
1637832900000|2021-11-25 09:35:00|2174.16|2174.16|2175.4|2175.4|2175.69|2175.69|2173.74|2173.74|0
1637833200000|2021-11-25 09:40:00|2175.53|2175.53|2174.35|2174.35|2175.53|2175.53|2174.35|2174.35|0
1637833500000|2021-11-25 09:45:00|2174.22|2174.22|2175.47|2175.47|2175.55|2175.55|2174.22|2174.22|0
1637833800000|2021-11-25 09:50:00|2175.4|2175.4|2171.53|2171.53|2175.42|2175.42|2171.53|2171.53|0
1637834100000|2021-11-25 09:55:00|2171.64|2171.64|2172.34|2172.34|2172.69|2172.69|2171.15|2171.15|0
1637834400000|2021-11-25 10:00:00|2172.36|2172.36|2172.96|2172.96|2173.32|2173.32|2171.97|2171.97|0
1637834700000|2021-11-25 10:05:00|2172.99|2172.99|2170.92|2170.92|2172.99|2172.99|2170.92|2170.92|0
1637835000000|2021-11-25 10:10:00|2170.89|2170.89|2170.09|2170.09|2171.1|2171.1|2170.03|2170.03|0
1637835300000|2021-11-25 10:15:00|2170.11|2170.11|2169.12|2169.12|2170.63|2170.63|2169.12|2169.12|0
1637835600000|2021-11-25 10:20:00|2168.86|2168.86|2168.03|2168.03|2168.86|2168.86|2167.14|2167.14|0
1637835900000|2021-11-25 10:25:00|2167.9|2167.9|2167.32|2167.32|2168.07|2168.07|2167.06|2167.06|0
1637836200000|2021-11-25 10:30:00|2167.45|2167.45|2166.45|2166.45|2167.47|2167.47|2165.99|2165.99|0
1637836500000|2021-11-25 10:35:00|2166.34|2166.34|2165.77|2165.77|2166.34|2166.34|2165.19|2165.19|0
1637836800000|2021-11-25 10:40:00|2165.82|2165.82|2165.09|2165.09|2165.87|2165.87|2164.93|2164.93|0
1637837100000|2021-11-25 10:45:00|2165.16|2165.16|2161.1|2161.1|2165.16|2165.16|2160.98|2160.98|0
1637837400000|2021-11-25 10:50:00|2161.23|2161.23|2161.03|2161.03|2161.48|2161.48|2160.28|2160.28|0
1637837700000|2021-11-25 10:55:00|2161.17|2161.17|2162.61|2162.61|2162.67|2162.67|2161|2161|0
1637838000000|2021-11-25 11:00:00|2162.54|2162.54|2162.06|2162.06|2163.04|2163.04|2161.94|2161.94|0
1637838300000|2021-11-25 11:05:00|2162.02|2162.02|2161.59|2161.59|2162.02|2162.02|2161.3|2161.3|0
1637838600000|2021-11-25 11:10:00|2161.7|2161.7|2162.18|2162.18|2162.29|2162.29|2161.45|2161.45|0
1637838900000|2021-11-25 11:15:00|2162.09|2162.09|2160.8|2160.8|2162.18|2162.18|2160.8|2160.8|0
1637839200000|2021-11-25 11:20:00|2160.67|2160.67|2159.87|2159.87|2160.67|2160.67|2159.63|2159.63|0
1637839500000|2021-11-25 11:25:00|2159.75|2159.75|2158.46|2158.46|2159.75|2159.75|2158.33|2158.33|0
1637839800000|2021-11-25 11:30:00|2158.54|2158.54|2158.75|2158.75|2159.02|2159.02|2157.94|2157.94|0
1637840100000|2021-11-25 11:35:00|2159.08|2159.08|2158.19|2158.19|2160.09|2160.09|2158.19|2158.19|0
1637840400000|2021-11-25 11:40:00|2158.1|2158.1|2159.35|2159.35|2159.35|2159.35|2158.05|2158.05|0
1637840700000|2021-11-25 11:45:00|2159.37|2159.37|2159.43|2159.43|2159.98|2159.98|2159.28|2159.28|0
1637841000000|2021-11-25 11:50:00|2159.45|2159.45|2160.69|2160.69|2160.84|2160.84|2159.44|2159.44|0
1637841300000|2021-11-25 11:55:00|2160.71|2160.71|2160.84|2160.84|2161.02|2161.02|2160.2|2160.2|0
1637841600000|2021-11-25 12:00:00|2160.9|2160.9|2158.86|2158.86|2161.15|2161.15|2158.67|2158.67|0
1637841900000|2021-11-25 12:05:00|2158.62|2158.62|2159.78|2159.78|2159.86|2159.86|2158.62|2158.62|0
1637842200000|2021-11-25 12:10:00|2159.72|2159.72|2160.59|2160.59|2160.62|2160.62|2159.7|2159.7|0
1637842500000|2021-11-25 12:15:00|2160.74|2160.74|2161.47|2161.47|2161.47|2161.47|2160.71|2160.71|0
1637842800000|2021-11-25 12:20:00|2161.59|2161.59|2162.02|2162.02|2162.15|2162.15|2161.59|2161.59|0
1637843100000|2021-11-25 12:25:00|2162.05|2162.05|2162.95|2162.95|2162.97|2162.97|2161.84|2161.84|0
1637843400000|2021-11-25 12:30:00|2162.93|2162.93|2164.34|2164.34|2164.34|2164.34|2162.73|2162.73|0
1637843700000|2021-11-25 12:35:00|2164.36|2164.36|2165.97|2165.97|2166.23|2166.23|2164.36|2164.36|0
1637844000000|2021-11-25 12:40:00|2165.91|2165.91|2166.17|2166.17|2166.4|2166.4|2165.38|2165.38|0
1637844300000|2021-11-25 12:45:00|2166.1|2166.1|2166.91|2166.91|2167.07|2167.07|2165.91|2165.91|0
1637844600000|2021-11-25 12:50:00|2166.98|2166.98|2166.23|2166.23|2167.41|2167.41|2166.23|2166.23|0
1637844900000|2021-11-25 12:55:00|2166.21|2166.21|2166.61|2166.61|2166.65|2166.65|2165.96|2165.96|0
1637845200000|2021-11-25 13:00:00|2166.65|2166.65|2168.38|2168.38|2168.47|2168.47|2166.65|2166.65|0
1637845500000|2021-11-25 13:05:00|2168.27|2168.27|2168.34|2168.34|2168.74|2168.74|2167.97|2167.97|0
1637845800000|2021-11-25 13:10:00|2168.24|2168.24|2167.52|2167.52|2168.24|2168.24|2167.14|2167.14|0
1637846100000|2021-11-25 13:15:00|2167.4|2167.4|2166.54|2166.54|2167.4|2167.4|2166.54|2166.54|0
1637846400000|2021-11-25 13:20:00|2166.44|2166.44|2168.47|2168.47|2168.65|2168.65|2166.44|2166.44|0
1637846700000|2021-11-25 13:25:00|2168.5|2168.5|2168.14|2168.14|2168.56|2168.56|2167.94|2167.94|0
1637847000000|2021-11-25 13:30:00|2168.25|2168.25|2167.8|2167.8|2168.34|2168.34|2167.55|2167.55|0
1637847300000|2021-11-25 13:35:00|2167.91|2167.91|2166.51|2166.51|2168.02|2168.02|2166.51|2166.51|0
1637847600000|2021-11-25 13:40:00|2166.75|2166.75|2166.04|2166.04|2167.03|2167.03|2165.99|2165.99|0
1637847900000|2021-11-25 13:45:00|2165.83|2165.83|2165.81|2165.81|2166.08|2166.08|2165.35|2165.35|0
1637848200000|2021-11-25 13:50:00|2165.56|2165.56|2165.51|2165.51|2165.81|2165.81|2165.34|2165.34|0
1637848500000|2021-11-25 13:55:00|2165.64|2165.64|2165.85|2165.85|2165.85|2165.85|2164.85|2164.85|0
1637848800000|2021-11-25 14:00:00|2165.73|2165.73|2164.9|2164.9|2165.73|2165.73|2164.76|2164.76|0
1637849100000|2021-11-25 14:05:00|2164.97|2164.97|2166.25|2166.25|2166.36|2166.36|2164.97|2164.97|0
1637849400000|2021-11-25 14:10:00|2166.18|2166.18|2165.73|2165.73|2166.57|2166.57|2165.73|2165.73|0
1637849700000|2021-11-25 14:15:00|2165.85|2165.85|2166.21|2166.21|2166.34|2166.34|2165.63|2165.63|0
1637850000000|2021-11-25 14:20:00|2166.29|2166.29|2172.66|2172.66|2173.28|2173.28|2166.29|2166.29|0
1637850300000|2021-11-25 14:25:00|2172.29|2172.29|2171.04|2171.04|2172.91|2172.91|2170.55|2170.55|0
1637850600000|2021-11-25 14:30:00|2171.09|2171.09|2170.89|2170.89|2172.56|2172.56|2170.89|2170.89|0
1637850900000|2021-11-25 14:35:00|2170.82|2170.82|2168.41|2168.41|2170.82|2170.82|2167.33|2167.33|0
1637851200000|2021-11-25 14:40:00|2168.29|2168.29|2168.4|2168.4|2168.49|2168.49|2167.41|2167.41|0
1637851500000|2021-11-25 14:45:00|2168.47|2168.47|2166.06|2166.06|2168.85|2168.85|2165.44|2165.44|0
1637851800000|2021-11-25 14:50:00|2165.97|2165.97|2167.28|2167.28|2167.57|2167.57|2165.97|2165.97|0
1637852100000|2021-11-25 14:55:00|2167.32|2167.32|2167.74|2167.74|2167.88|2167.88|2166.93|2166.93|0
1637852400000|2021-11-25 15:00:00|2167.78|2167.78|2167.15|2167.15|2167.96|2167.96|2166.87|2166.87|0
1637852700000|2021-11-25 15:05:00|2167.26|2167.26|2167.6|2167.6|2168.24|2168.24|2166.95|2166.95|0
1637853000000|2021-11-25 15:10:00|2167.67|2167.67|2168.2|2168.2|2168.2|2168.2|2166.8|2166.8|0
1637853300000|2021-11-25 15:15:00|2168.15|2168.15|2166.8|2166.8|2168.15|2168.15|2166.73|2166.73|0
1637853600000|2021-11-25 15:20:00|2166.92|2166.92|2168.49|2168.49|2168.51|2168.51|2166.4|2166.4|0
1637853900000|2021-11-25 15:25:00|2168.47|2168.47|2167.64|2167.64|2168.54|2168.54|2167.58|2167.58|0
1637854200000|2021-11-25 15:30:00|2167.68|2167.68|2168.01|2168.01|2168.94|2168.94|2167.68|2167.68|0
1637854500000|2021-11-25 15:35:00|2167.99|2167.99|2166.69|2166.69|2168.1|2168.1|2166.19|2166.19|0
1637854800000|2021-11-25 15:40:00|2166.79|2166.79|2165.69|2165.69|2166.86|2166.86|2165.38|2165.38|0
1637855100000|2021-11-25 15:45:00|2165.79|2165.79|2164.98|2164.98|2165.83|2165.83|2164.46|2164.46|0
1637855400000|2021-11-25 15:50:00|2165.09|2165.09|2163.95|2163.95|2165.09|2165.09|2163.73|2163.73|0
1637855700000|2021-11-25 15:55:00|2163.89|2163.89|2164.53|2164.53|2164.53|2164.53|2163.18|2163.18|0
1637856000000|2021-11-25 16:00:00|2164.61|2164.61|2165.04|2165.04|2165.04|2165.04|2163.81|2163.81|0
1637856300000|2021-11-25 16:05:00|2165.07|2165.07|2164.7|2164.7|2165.31|2165.31|2164.7|2164.7|0
1637856600000|2021-11-25 16:10:00|2164.73|2164.73|2163.44|2163.44|2164.88|2164.88|2163.21|2163.21|0
1637856900000|2021-11-25 16:15:00|2163.55|2163.55|2162.52|2162.52|2163.77|2163.77|2162.43|2162.43|0
1637857200000|2021-11-25 16:20:00|2162.49|2162.49|2164.17|2164.17|2164.18|2164.18|2162.21|2162.21|0
1637857500000|2021-11-25 16:25:00|2164.08|2164.08|2166.15|2166.15|2166.15|2166.15|2163.96|2163.96|0
1637914500000|2021-11-26 08:15:00|2142.71|2142.71|2136.51|2136.51|2142.71|2142.71|2136.51|2136.51|0
1637914800000|2021-11-26 08:20:00|2136.6|2136.6|2140.2|2140.2|2141.12|2141.12|2134.89|2134.89|0
1637915100000|2021-11-26 08:25:00|2140.22|2140.22|2140.88|2140.88|2141.96|2141.96|2137.81|2137.81|0
1637915400000|2021-11-26 08:30:00|2140.33|2140.33|2135.18|2135.18|2143.68|2143.68|2135.18|2135.18|0
1637915700000|2021-11-26 08:35:00|2135.06|2135.06|2145.11|2145.11|2145.37|2145.37|2134.7|2134.7|0
1637916000000|2021-11-26 08:40:00|2145.29|2145.29|2146.29|2146.29|2146.49|2146.49|2143.53|2143.53|0
1637916300000|2021-11-26 08:45:00|2146.35|2146.35|2150.65|2150.65|2150.7|2150.7|2145.22|2145.22|0
1637916600000|2021-11-26 08:50:00|2150.78|2150.78|2149.01|2149.01|2153.12|2153.12|2149.01|2149.01|0
1637916900000|2021-11-26 08:55:00|2148.78|2148.78|2147.89|2147.89|2150.15|2150.15|2147.89|2147.89|0
1637917200000|2021-11-26 09:00:00|2148.02|2148.02|2144.85|2144.85|2148.35|2148.35|2143.07|2143.07|0
1637917500000|2021-11-26 09:05:00|2144.91|2144.91|2140.28|2140.28|2145.47|2145.47|2138.04|2138.04|0
1637917800000|2021-11-26 09:10:00|2139.91|2139.91|2147.68|2147.68|2148.97|2148.97|2139.91|2139.91|0
1637918100000|2021-11-26 09:15:00|2147.76|2147.76|2148.77|2148.77|2148.77|2148.77|2145.18|2145.18|0
1637918400000|2021-11-26 09:20:00|2148.91|2148.91|2152.02|2152.02|2154.49|2154.49|2148.91|2148.91|0
1637918700000|2021-11-26 09:25:00|2151.95|2151.95|2151.3|2151.3|2152.3|2152.3|2151|2151|0
1637919000000|2021-11-26 09:30:00|2151.23|2151.23|2147.13|2147.13|2151.87|2151.87|2147.13|2147.13|0
1637919300000|2021-11-26 09:35:00|2146.85|2146.85|2146.79|2146.79|2146.86|2146.86|2144.08|2144.08|0
1637919600000|2021-11-26 09:40:00|2147.43|2147.43|2144.62|2144.62|2148.39|2148.39|2144.62|2144.62|0
1637919900000|2021-11-26 09:45:00|2144|2144|2145.34|2145.34|2146.13|2146.13|2143.82|2143.82|0
1637920200000|2021-11-26 09:50:00|2145.44|2145.44|2149.61|2149.61|2149.86|2149.86|2144.1|2144.1|0
1637920500000|2021-11-26 09:55:00|2149.83|2149.83|2146.33|2146.33|2149.83|2149.83|2146.09|2146.09|0
1637920800000|2021-11-26 10:00:00|2146.26|2146.26|2145.93|2145.93|2146.33|2146.33|2145.19|2145.19|0
1637921100000|2021-11-26 10:05:00|2145.84|2145.84|2144.91|2144.91|2146|2146|2144.06|2144.06|0
1637921400000|2021-11-26 10:10:00|2144.97|2144.97|2145.98|2145.98|2146.39|2146.39|2144.78|2144.78|0
1637921700000|2021-11-26 10:15:00|2146.2|2146.2|2146.89|2146.89|2147.45|2147.45|2146.2|2146.2|0
1637922000000|2021-11-26 10:20:00|2146.64|2146.64|2148.12|2148.12|2148.73|2148.73|2146.23|2146.23|0
1637922300000|2021-11-26 10:25:00|2148.61|2148.61|2149.22|2149.22|2149.9|2149.9|2147.31|2147.31|0
1637922600000|2021-11-26 10:30:00|2149|2149|2147.89|2147.89|2149|2149|2146.69|2146.69|0
1637922900000|2021-11-26 10:35:00|2147.94|2147.94|2146.59|2146.59|2148.27|2148.27|2146.59|2146.59|0
1637923200000|2021-11-26 10:40:00|2146.66|2146.66|2145.51|2145.51|2146.7|2146.7|2145.18|2145.18|0
1637923500000|2021-11-26 10:45:00|2145.45|2145.45|2144.52|2144.52|2145.71|2145.71|2144.35|2144.35|0
1637923800000|2021-11-26 10:50:00|2144.47|2144.47|2143.55|2143.55|2144.55|2144.55|2143.11|2143.11|0
1637924100000|2021-11-26 10:55:00|2143.57|2143.57|2145.15|2145.15|2145.15|2145.15|2143.57|2143.57|0
1637924400000|2021-11-26 11:00:00|2144.92|2144.92|2150.21|2150.21|2150.21|2150.21|2144.92|2144.92|0
1637924700000|2021-11-26 11:05:00|2150.58|2150.58|2154.07|2154.07|2155.34|2155.34|2150.58|2150.58|0
1637925000000|2021-11-26 11:10:00|2154.09|2154.09|2154.77|2154.77|2154.77|2154.77|2152.08|2152.08|0
1637925300000|2021-11-26 11:15:00|2154.79|2154.79|2155.89|2155.89|2155.89|2155.89|2154.74|2154.74|0
1637925600000|2021-11-26 11:20:00|2155.93|2155.93|2155.62|2155.62|2156.96|2156.96|2155.49|2155.49|0
1637925900000|2021-11-26 11:25:00|2155.64|2155.64|2153.29|2153.29|2155.7|2155.7|2153.23|2153.23|0
1637926200000|2021-11-26 11:30:00|2153.33|2153.33|2152.17|2152.17|2153.41|2153.41|2151.25|2151.25|0
1637926500000|2021-11-26 11:35:00|2152.24|2152.24|2151|2151|2152.24|2152.24|2150.07|2150.07|0
1637926800000|2021-11-26 11:40:00|2150.88|2150.88|2154.36|2154.36|2154.53|2154.53|2150.65|2150.65|0
1637927100000|2021-11-26 11:45:00|2154.25|2154.25|2152.17|2152.17|2154.25|2154.25|2152.07|2152.07|0
1637927400000|2021-11-26 11:50:00|2152.1|2152.1|2151.78|2151.78|2152.16|2152.16|2150.76|2150.76|0
1637927700000|2021-11-26 11:55:00|2151.53|2151.53|2150.15|2150.15|2151.69|2151.69|2150.15|2150.15|0
1637928000000|2021-11-26 12:00:00|2150.28|2150.28|2154.38|2154.38|2154.38|2154.38|2150.28|2150.28|0
1637928300000|2021-11-26 12:05:00|2154.29|2154.29|2155.02|2155.02|2155.68|2155.68|2154.02|2154.02|0
1637928600000|2021-11-26 12:10:00|2155.16|2155.16|2153.91|2153.91|2155.2|2155.2|2153.91|2153.91|0
1637928900000|2021-11-26 12:15:00|2154.02|2154.02|2152.28|2152.28|2154.21|2154.21|2152.28|2152.28|0
1637929200000|2021-11-26 12:20:00|2152.17|2152.17|2151.75|2151.75|2153.05|2153.05|2151.64|2151.64|0
1637929500000|2021-11-26 12:25:00|2151.97|2151.97|2151.72|2151.72|2151.97|2151.97|2151.27|2151.27|0
1637929800000|2021-11-26 12:30:00|2151.79|2151.79|2151.32|2151.32|2152.09|2152.09|2151.03|2151.03|0
1637930100000|2021-11-26 12:35:00|2151.23|2151.23|2150.4|2150.4|2151.44|2151.44|2149.94|2149.94|0
1637930400000|2021-11-26 12:40:00|2150.28|2150.28|2150.36|2150.36|2150.36|2150.36|2149.29|2149.29|0
1637930700000|2021-11-26 12:45:00|2150.8|2150.8|2151.33|2151.33|2151.7|2151.7|2150.8|2150.8|0
1637931000000|2021-11-26 12:50:00|2151.24|2151.24|2149.73|2149.73|2151.24|2151.24|2149.73|2149.73|0
1637931300000|2021-11-26 12:55:00|2149.69|2149.69|2149.33|2149.33|2150.01|2150.01|2149.04|2149.04|0
1637931600000|2021-11-26 13:00:00|2149.58|2149.58|2147.88|2147.88|2149.58|2149.58|2147.19|2147.19|0
1637931900000|2021-11-26 13:05:00|2147.68|2147.68|2147.67|2147.67|2149.11|2149.11|2147.56|2147.56|0
1637932200000|2021-11-26 13:10:00|2147.65|2147.65|2147.92|2147.92|2149.07|2149.07|2147.65|2147.65|0
1637932500000|2021-11-26 13:15:00|2147.87|2147.87|2148|2148|2148|2148|2147.13|2147.13|0
1637932800000|2021-11-26 13:20:00|2148.33|2148.33|2148.07|2148.07|2148.4|2148.4|2147.83|2147.83|0
1637933100000|2021-11-26 13:25:00|2148.16|2148.16|2144.26|2144.26|2148.23|2148.23|2144.19|2144.19|0
1637933400000|2021-11-26 13:30:00|2144.35|2144.35|2144.75|2144.75|2144.78|2144.78|2143.93|2143.93|0
1637933700000|2021-11-26 13:35:00|2144.86|2144.86|2147.34|2147.34|2147.86|2147.86|2144.86|2144.86|0
1637934000000|2021-11-26 13:40:00|2147.36|2147.36|2148.05|2148.05|2148.19|2148.19|2147.2|2147.2|0
1637934300000|2021-11-26 13:45:00|2147.85|2147.85|2145.69|2145.69|2147.85|2147.85|2145.63|2145.63|0
1637934600000|2021-11-26 13:50:00|2145.58|2145.58|2147.13|2147.13|2147.83|2147.83|2145.58|2145.58|0
1637934900000|2021-11-26 13:55:00|2147.04|2147.04|2146.89|2146.89|2147.5|2147.5|2146.89|2146.89|0
1637935200000|2021-11-26 14:00:00|2146.92|2146.92|2147.83|2147.83|2148.16|2148.16|2146.89|2146.89|0
1637935500000|2021-11-26 14:05:00|2147.9|2147.9|2149.01|2149.01|2149.01|2149.01|2147.51|2147.51|0
1637935800000|2021-11-26 14:10:00|2148.58|2148.58|2148.5|2148.5|2148.99|2148.99|2148.18|2148.18|0
1637936100000|2021-11-26 14:15:00|2148.45|2148.45|2148.52|2148.52|2149.23|2149.23|2147.77|2147.77|0
1637936400000|2021-11-26 14:20:00|2148.44|2148.44|2150.21|2150.21|2150.21|2150.21|2147.84|2147.84|0
1637936700000|2021-11-26 14:25:00|2150.23|2150.23|2152.6|2152.6|2152.6|2152.6|2150.22|2150.22|0
1637937000000|2021-11-26 14:30:00|2152.8|2152.8|2156.29|2156.29|2156.37|2156.37|2152.64|2152.64|0
1637937300000|2021-11-26 14:35:00|2156.17|2156.17|2157.59|2157.59|2157.92|2157.92|2155.37|2155.37|0
1637937600000|2021-11-26 14:40:00|2157.73|2157.73|2153.92|2153.92|2158.44|2158.44|2153.38|2153.38|0
1637937900000|2021-11-26 14:45:00|2153.78|2153.78|2152.24|2152.24|2153.84|2153.84|2150.54|2150.54|0
1637938200000|2021-11-26 14:50:00|2152.13|2152.13|2156.11|2156.11|2156.11|2156.11|2151.65|2151.65|0
1637938500000|2021-11-26 14:55:00|2156|2156|2156.77|2156.77|2157.69|2157.69|2154.29|2154.29|0
1637938800000|2021-11-26 15:00:00|2156.7|2156.7|2152.13|2152.13|2156.7|2156.7|2151.69|2151.69|0
1637939100000|2021-11-26 15:05:00|2152.38|2152.38|2153.36|2153.36|2154.91|2154.91|2152.38|2152.38|0
1637939400000|2021-11-26 15:10:00|2152.99|2152.99|2149.33|2149.33|2152.99|2152.99|2148.16|2148.16|0
1637939700000|2021-11-26 15:15:00|2149.18|2149.18|2148.73|2148.73|2149.39|2149.39|2146|2146|0
1637940000000|2021-11-26 15:20:00|2148.66|2148.66|2150.62|2150.62|2150.69|2150.69|2148.25|2148.25|0
1637940300000|2021-11-26 15:25:00|2150.67|2150.67|2148.28|2148.28|2150.67|2150.67|2147.66|2147.66|0
1637940600000|2021-11-26 15:30:00|2148.08|2148.08|2148.21|2148.21|2148.92|2148.92|2146.85|2146.85|0
1637940900000|2021-11-26 15:35:00|2148.32|2148.32|2146.94|2146.94|2149.33|2149.33|2146.94|2146.94|0
1637941200000|2021-11-26 15:40:00|2147.05|2147.05|2143.01|2143.01|2147.21|2147.21|2142.88|2142.88|0
1637941500000|2021-11-26 15:45:00|2143.15|2143.15|2142.85|2142.85|2144.2|2144.2|2141.53|2141.53|0
1637941800000|2021-11-26 15:50:00|2142.87|2142.87|2147.64|2147.64|2147.69|2147.69|2142.73|2142.73|0
1637942100000|2021-11-26 15:55:00|2147.4|2147.4|2147.63|2147.63|2147.7|2147.7|2144.48|2144.48|0
1637942400000|2021-11-26 16:00:00|2147.38|2147.38|2144.49|2144.49|2147.38|2147.38|2143.3|2143.3|0
1637942700000|2021-11-26 16:05:00|2144.55|2144.55|2143.59|2143.59|2144.68|2144.68|2142.68|2142.68|0
1637943000000|2021-11-26 16:10:00|2143.66|2143.66|2137.76|2137.76|2144.02|2144.02|2137.65|2137.65|0
1637943300000|2021-11-26 16:15:00|2137.69|2137.69|2136.14|2136.14|2137.82|2137.82|2135.77|2135.77|0
1637943600000|2021-11-26 16:20:00|2136.28|2136.28|2135.38|2135.38|2137.22|2137.22|2135.38|2135.38|0
1637943900000|2021-11-26 16:25:00|2135.31|2135.31|2134.33|2134.33|2136.92|2136.92|2134.03|2134.03|0
1638173700000|2021-11-29 08:15:00|2156.65|2156.65|2156.14|2156.14|2157.96|2157.96|2153|2153|0
1638174000000|2021-11-29 08:20:00|2156.21|2156.21|2159.77|2159.77|2162.13|2162.13|2156.21|2156.21|0
1638174300000|2021-11-29 08:25:00|2159.65|2159.65|2156.54|2156.54|2159.65|2159.65|2155.6|2155.6|0
1638174600000|2021-11-29 08:30:00|2156.63|2156.63|2159.23|2159.23|2159.23|2159.23|2156.6|2156.6|0
1638174900000|2021-11-29 08:35:00|2160.22|2160.22|2157.68|2157.68|2161.04|2161.04|2157.68|2157.68|0
1638175200000|2021-11-29 08:40:00|2157.46|2157.46|2154.15|2154.15|2157.47|2157.47|2152.96|2152.96|0
1638175500000|2021-11-29 08:45:00|2154.37|2154.37|2150.09|2150.09|2155.08|2155.08|2150.09|2150.09|0
1638175800000|2021-11-29 08:50:00|2150.19|2150.19|2150.45|2150.45|2151.32|2151.32|2149.67|2149.67|0
1638176100000|2021-11-29 08:55:00|2150.59|2150.59|2152.26|2152.26|2152.26|2152.26|2149.9|2149.9|0
1638176400000|2021-11-29 09:00:00|2152.34|2152.34|2155|2155|2155.14|2155.14|2152.03|2152.03|0
1638176700000|2021-11-29 09:05:00|2155.07|2155.07|2159.62|2159.62|2160.7|2160.7|2155.07|2155.07|0
1638177000000|2021-11-29 09:10:00|2159.52|2159.52|2157.43|2157.43|2159.86|2159.86|2157.36|2157.36|0
1638177300000|2021-11-29 09:15:00|2157.36|2157.36|2153.54|2153.54|2157.76|2157.76|2153.32|2153.32|0
1638177600000|2021-11-29 09:20:00|2152.84|2152.84|2151.98|2151.98|2152.84|2152.84|2149.22|2149.22|0
1638177900000|2021-11-29 09:25:00|2151.73|2151.73|2151.45|2151.45|2152.3|2152.3|2151.19|2151.19|0
1638178200000|2021-11-29 09:30:00|2151.66|2151.66|2144.43|2144.43|2152.18|2152.18|2144.2|2144.2|0
1638178500000|2021-11-29 09:35:00|2144.31|2144.31|2145.4|2145.4|2145.51|2145.51|2143.69|2143.69|0
1638178800000|2021-11-29 09:40:00|2145.46|2145.46|2147.42|2147.42|2147.42|2147.42|2145.38|2145.38|0
1638179100000|2021-11-29 09:45:00|2147.66|2147.66|2150.35|2150.35|2150.7|2150.7|2147.55|2147.55|0
1638179400000|2021-11-29 09:50:00|2150.13|2150.13|2144.69|2144.69|2151.19|2151.19|2144.15|2144.15|0
1638179700000|2021-11-29 09:55:00|2144.65|2144.65|2141.71|2141.71|2145.43|2145.43|2141.65|2141.65|0
1638180000000|2021-11-29 10:00:00|2141.83|2141.83|2143.12|2143.12|2144.07|2144.07|2141.83|2141.83|0
1638180300000|2021-11-29 10:05:00|2143|2143|2143.18|2143.18|2143.18|2143.18|2141.05|2141.05|0
1638180600000|2021-11-29 10:10:00|2143.27|2143.27|2144.17|2144.17|2144.65|2144.65|2142.97|2142.97|0
1638180900000|2021-11-29 10:15:00|2144.28|2144.28|2147.33|2147.33|2147.34|2147.34|2143.47|2143.47|0
1638181200000|2021-11-29 10:20:00|2147.47|2147.47|2148.66|2148.66|2149.81|2149.81|2147.47|2147.47|0
1638181500000|2021-11-29 10:25:00|2148.71|2148.71|2146.91|2146.91|2148.82|2148.82|2146.9|2146.9|0
1638181800000|2021-11-29 10:30:00|2146.83|2146.83|2144.17|2144.17|2146.83|2146.83|2144.17|2144.17|0
1638182100000|2021-11-29 10:35:00|2143.9|2143.9|2142.41|2142.41|2144.31|2144.31|2141.84|2141.84|0
1638182400000|2021-11-29 10:40:00|2142.24|2142.24|2142.02|2142.02|2142.86|2142.86|2141.92|2141.92|0
1638182700000|2021-11-29 10:45:00|2141.98|2141.98|2144.48|2144.48|2144.48|2144.48|2141.7|2141.7|0
1638183000000|2021-11-29 10:50:00|2144.36|2144.36|2145.17|2145.17|2145.2|2145.2|2144.28|2144.28|0
1638183300000|2021-11-29 10:55:00|2144.95|2144.95|2144.15|2144.15|2145.62|2145.62|2144.15|2144.15|0
1638183600000|2021-11-29 11:00:00|2144.11|2144.11|2143.5|2143.5|2144.2|2144.2|2142.42|2142.42|0
1638183900000|2021-11-29 11:05:00|2143.39|2143.39|2142.68|2142.68|2143.78|2143.78|2142.42|2142.42|0
1638184200000|2021-11-29 11:10:00|2142.79|2142.79|2143.67|2143.67|2144.04|2144.04|2142.79|2142.79|0
1638184500000|2021-11-29 11:15:00|2143.65|2143.65|2143|2143|2143.76|2143.76|2142.43|2142.43|0
1638184800000|2021-11-29 11:20:00|2143.22|2143.22|2142.36|2142.36|2143.26|2143.26|2141.54|2141.54|0
1638185100000|2021-11-29 11:25:00|2142.43|2142.43|2143.63|2143.63|2144.04|2144.04|2142.43|2142.43|0
1638185400000|2021-11-29 11:30:00|2143.55|2143.55|2145.71|2145.71|2145.71|2145.71|2143.48|2143.48|0
1638185700000|2021-11-29 11:35:00|2145.77|2145.77|2144.65|2144.65|2146.1|2146.1|2144.65|2144.65|0
1638186000000|2021-11-29 11:40:00|2144.72|2144.72|2144.03|2144.03|2144.95|2144.95|2143.16|2143.16|0
1638186300000|2021-11-29 11:45:00|2143.89|2143.89|2141.56|2141.56|2143.89|2143.89|2141.56|2141.56|0
1638186600000|2021-11-29 11:50:00|2141.45|2141.45|2138.36|2138.36|2141.81|2141.81|2138.36|2138.36|0
1638186900000|2021-11-29 11:55:00|2138.29|2138.29|2136.25|2136.25|2138.29|2138.29|2136.23|2136.23|0
1638187200000|2021-11-29 12:00:00|2136.12|2136.12|2135.81|2135.81|2136.83|2136.83|2135.62|2135.62|0
1638187500000|2021-11-29 12:05:00|2135.68|2135.68|2134.74|2134.74|2135.75|2135.75|2134.74|2134.74|0
1638187800000|2021-11-29 12:10:00|2134.93|2134.93|2136.54|2136.54|2136.66|2136.66|2134.93|2134.93|0
1638188100000|2021-11-29 12:15:00|2136.52|2136.52|2139.08|2139.08|2139.5|2139.5|2136.52|2136.52|0
1638188400000|2021-11-29 12:20:00|2139.13|2139.13|2139.04|2139.04|2140.01|2140.01|2138.79|2138.79|0
1638188700000|2021-11-29 12:25:00|2138.92|2138.92|2138.61|2138.61|2139.57|2139.57|2138.61|2138.61|0
1638189000000|2021-11-29 12:30:00|2138.55|2138.55|2138.75|2138.75|2138.87|2138.87|2138.1|2138.1|0
1638189300000|2021-11-29 12:35:00|2138.62|2138.62|2139.18|2139.18|2139.21|2139.21|2138.46|2138.46|0
1638189600000|2021-11-29 12:40:00|2139.3|2139.3|2140.83|2140.83|2141.05|2141.05|2139.3|2139.3|0
1638189900000|2021-11-29 12:45:00|2140.94|2140.94|2140.28|2140.28|2140.94|2140.94|2139.73|2139.73|0
1638190200000|2021-11-29 12:50:00|2140.4|2140.4|2140.46|2140.46|2141.5|2141.5|2139.75|2139.75|0
1638190500000|2021-11-29 12:55:00|2140.52|2140.52|2141.12|2141.12|2141.29|2141.29|2140.52|2140.52|0
1638190800000|2021-11-29 13:00:00|2141.04|2141.04|2139.2|2139.2|2141.12|2141.12|2139.2|2139.2|0
1638191100000|2021-11-29 13:05:00|2139.14|2139.14|2137.38|2137.38|2139.14|2139.14|2137.21|2137.21|0
1638191400000|2021-11-29 13:10:00|2136.91|2136.91|2137.59|2137.59|2137.72|2137.72|2136.34|2136.34|0
1638191700000|2021-11-29 13:15:00|2137.53|2137.53|2138.18|2138.18|2138.42|2138.42|2137.53|2137.53|0
1638192000000|2021-11-29 13:20:00|2138.31|2138.31|2138.99|2138.99|2139.06|2139.06|2137.64|2137.64|0
1638192300000|2021-11-29 13:25:00|2138.93|2138.93|2139.21|2139.21|2139.8|2139.8|2138.28|2138.28|0
1638192600000|2021-11-29 13:30:00|2139.17|2139.17|2139.5|2139.5|2139.93|2139.93|2138.97|2138.97|0
1638192900000|2021-11-29 13:35:00|2139.38|2139.38|2140|2140|2140.2|2140.2|2138.86|2138.86|0
1638193200000|2021-11-29 13:40:00|2140.24|2140.24|2141.82|2141.82|2142.13|2142.13|2140.24|2140.24|0
1638193500000|2021-11-29 13:45:00|2141.94|2141.94|2146.53|2146.53|2146.8|2146.8|2141.94|2141.94|0
1638193800000|2021-11-29 13:50:00|2146.64|2146.64|2146.41|2146.41|2147.32|2147.32|2146.27|2146.27|0
1638194100000|2021-11-29 13:55:00|2146.29|2146.29|2147.62|2147.62|2147.84|2147.84|2145.98|2145.98|0
1638194400000|2021-11-29 14:00:00|2147.64|2147.64|2147.34|2147.34|2147.91|2147.91|2146.46|2146.46|0
1638194700000|2021-11-29 14:05:00|2147.41|2147.41|2148.24|2148.24|2148.24|2148.24|2147.34|2147.34|0
1638195000000|2021-11-29 14:10:00|2148.27|2148.27|2148.83|2148.83|2149.36|2149.36|2148.22|2148.22|0
1638195300000|2021-11-29 14:15:00|2148.97|2148.97|2148.94|2148.94|2150.16|2150.16|2148.9|2148.9|0
1638195600000|2021-11-29 14:20:00|2148.84|2148.84|2146.74|2146.74|2148.84|2148.84|2146.74|2146.74|0
1638195900000|2021-11-29 14:25:00|2146.72|2146.72|2148.23|2148.23|2148.23|2148.23|2146.28|2146.28|0
1638196200000|2021-11-29 14:30:00|2148.36|2148.36|2145.42|2145.42|2148.42|2148.42|2144.61|2144.61|0
1638196500000|2021-11-29 14:35:00|2145.35|2145.35|2145.91|2145.91|2146.05|2146.05|2141.5|2141.5|0
1638196800000|2021-11-29 14:40:00|2146.14|2146.14|2147.3|2147.3|2149.49|2149.49|2145.88|2145.88|0
1638197100000|2021-11-29 14:45:00|2147.37|2147.37|2146.25|2146.25|2148.09|2148.09|2145.18|2145.18|0
1638197400000|2021-11-29 14:50:00|2146.21|2146.21|2151.13|2151.13|2151.31|2151.31|2145.47|2145.47|0
1638197700000|2021-11-29 14:55:00|2151.15|2151.15|2152.12|2152.12|2153.85|2153.85|2150.58|2150.58|0
1638198000000|2021-11-29 15:00:00|2152.34|2152.34|2152.41|2152.41|2155.49|2155.49|2152.09|2152.09|0
1638198300000|2021-11-29 15:05:00|2152.04|2152.04|2152.56|2152.56|2152.92|2152.92|2151.47|2151.47|0
1638198600000|2021-11-29 15:10:00|2152.47|2152.47|2151.74|2151.74|2153.95|2153.95|2151.74|2151.74|0
1638198900000|2021-11-29 15:15:00|2151.66|2151.66|2150.34|2150.34|2152.06|2152.06|2150.29|2150.29|0
1638199200000|2021-11-29 15:20:00|2150.31|2150.31|2154.18|2154.18|2154.3|2154.3|2150.17|2150.17|0
1638199500000|2021-11-29 15:25:00|2154.26|2154.26|2151.61|2151.61|2154.46|2154.46|2150.66|2150.66|0
1638199800000|2021-11-29 15:30:00|2151.57|2151.57|2150.28|2150.28|2151.84|2151.84|2149.29|2149.29|0
1638200100000|2021-11-29 15:35:00|2150.06|2150.06|2147.27|2147.27|2150.73|2150.73|2147.27|2147.27|0
1638200400000|2021-11-29 15:40:00|2147.16|2147.16|2146.15|2146.15|2147.42|2147.42|2145.77|2145.77|0
1638200700000|2021-11-29 15:45:00|2146.18|2146.18|2147.33|2147.33|2148.06|2148.06|2146.18|2146.18|0
1638201000000|2021-11-29 15:50:00|2147.28|2147.28|2145.92|2145.92|2147.28|2147.28|2145.78|2145.78|0
1638201300000|2021-11-29 15:55:00|2146.05|2146.05|2148.46|2148.46|2148.46|2148.46|2146.05|2146.05|0
1638201600000|2021-11-29 16:00:00|2148.39|2148.39|2149.2|2149.2|2150.11|2150.11|2147.85|2147.85|0
1638201900000|2021-11-29 16:05:00|2149.14|2149.14|2149.74|2149.74|2150.02|2150.02|2148.81|2148.81|0
1638202200000|2021-11-29 16:10:00|2149.67|2149.67|2151.11|2151.11|2151.23|2151.23|2149.4|2149.4|0
1638202500000|2021-11-29 16:15:00|2151|2151|2149.47|2149.47|2151.67|2151.67|2149.47|2149.47|0
1638202800000|2021-11-29 16:20:00|2149.4|2149.4|2150.35|2150.35|2150.67|2150.67|2149.4|2149.4|0
1638203100000|2021-11-29 16:25:00|2150.4|2150.4|2147.04|2147.04|2151.07|2151.07|2146.63|2146.63|0
1638260100000|2021-11-30 08:15:00|2141.9|2141.9|2144.87|2144.87|2144.87|2144.87|2141.87|2141.87|0
1638260400000|2021-11-30 08:20:00|2144.89|2144.89|2141.59|2141.59|2144.89|2144.89|2139.79|2139.79|0
1638260700000|2021-11-30 08:25:00|2141.72|2141.72|2146.58|2146.58|2147.03|2147.03|2141.31|2141.31|0
1638261000000|2021-11-30 08:30:00|2146.39|2146.39|2145.34|2145.34|2146.39|2146.39|2144.05|2144.05|0
1638261300000|2021-11-30 08:35:00|2145.24|2145.24|2141.7|2141.7|2145.93|2145.93|2141.7|2141.7|0
1638261600000|2021-11-30 08:40:00|2141.74|2141.74|2143.21|2143.21|2144.39|2144.39|2141.43|2141.43|0
1638261900000|2021-11-30 08:45:00|2143.07|2143.07|2138.65|2138.65|2143.07|2143.07|2137.58|2137.58|0
1638262200000|2021-11-30 08:50:00|2138.7|2138.7|2142.1|2142.1|2142.26|2142.26|2137.71|2137.71|0
1638262500000|2021-11-30 08:55:00|2142.46|2142.46|2141.38|2141.38|2144.06|2144.06|2141.36|2141.36|0
1638262800000|2021-11-30 09:00:00|2141.3|2141.3|2136.04|2136.04|2141.3|2141.3|2135.25|2135.25|0
1638263100000|2021-11-30 09:05:00|2135.91|2135.91|2137.73|2137.73|2138.67|2138.67|2135.74|2135.74|0
1638263400000|2021-11-30 09:10:00|2137.82|2137.82|2136.34|2136.34|2137.82|2137.82|2135.23|2135.23|0
1638263700000|2021-11-30 09:15:00|2136.39|2136.39|2138.31|2138.31|2139.69|2139.69|2135.79|2135.79|0
1638264000000|2021-11-30 09:20:00|2138.24|2138.24|2135.08|2135.08|2138.24|2138.24|2135.08|2135.08|0
1638264300000|2021-11-30 09:25:00|2135.3|2135.3|2133.96|2133.96|2135.31|2135.31|2133.41|2133.41|0
1638264600000|2021-11-30 09:30:00|2134.08|2134.08|2134.26|2134.26|2134.3|2134.3|2130.85|2130.85|0
1638264900000|2021-11-30 09:35:00|2134.35|2134.35|2135.54|2135.54|2136.26|2136.26|2134.29|2134.29|0
1638265200000|2021-11-30 09:40:00|2135.67|2135.67|2136.87|2136.87|2137.14|2137.14|2135.48|2135.48|0
1638265500000|2021-11-30 09:45:00|2136.85|2136.85|2137.96|2137.96|2138.42|2138.42|2135.41|2135.41|0
1638265800000|2021-11-30 09:50:00|2138.2|2138.2|2137.64|2137.64|2138.2|2138.2|2137.27|2137.27|0
1638266100000|2021-11-30 09:55:00|2137.69|2137.69|2141.43|2141.43|2141.43|2141.43|2137.69|2137.69|0
1638266400000|2021-11-30 10:00:00|2141.5|2141.5|2139.58|2139.58|2142.15|2142.15|2139.57|2139.57|0
1638266700000|2021-11-30 10:05:00|2139.36|2139.36|2139.14|2139.14|2140.32|2140.32|2138.6|2138.6|0
1638267000000|2021-11-30 10:10:00|2138.97|2138.97|2137.8|2137.8|2139.47|2139.47|2137.8|2137.8|0
1638267300000|2021-11-30 10:15:00|2137.92|2137.92|2136.45|2136.45|2137.92|2137.92|2136.3|2136.3|0
1638267600000|2021-11-30 10:20:00|2136.38|2136.38|2132.48|2132.48|2136.38|2136.38|2132.29|2132.29|0
1638267900000|2021-11-30 10:25:00|2132.42|2132.42|2132.69|2132.69|2133.96|2133.96|2132.28|2132.28|0
1638268200000|2021-11-30 10:30:00|2132.62|2132.62|2134.46|2134.46|2135.01|2135.01|2132.4|2132.4|0
1638268500000|2021-11-30 10:35:00|2134.48|2134.48|2132.42|2132.42|2134.55|2134.55|2131.51|2131.51|0
1638268800000|2021-11-30 10:40:00|2132.45|2132.45|2134.98|2134.98|2134.98|2134.98|2132.45|2132.45|0
1638269100000|2021-11-30 10:45:00|2134.91|2134.91|2132.05|2132.05|2134.91|2134.91|2131.66|2131.66|0
1638269400000|2021-11-30 10:50:00|2132.12|2132.12|2132.17|2132.17|2132.95|2132.95|2132.07|2132.07|0
1638269700000|2021-11-30 10:55:00|2132.26|2132.26|2133.54|2133.54|2134.53|2134.53|2132.26|2132.26|0
1638270000000|2021-11-30 11:00:00|2133.58|2133.58|2130.98|2130.98|2134.56|2134.56|2130.85|2130.85|0
1638270300000|2021-11-30 11:05:00|2130.92|2130.92|2130.53|2130.53|2131.26|2131.26|2130.46|2130.46|0
1638270600000|2021-11-30 11:10:00|2130.66|2130.66|2131.13|2131.13|2131.48|2131.48|2130.55|2130.55|0
1638270900000|2021-11-30 11:15:00|2131.15|2131.15|2130.78|2130.78|2131.3|2131.3|2130.15|2130.15|0
1638271200000|2021-11-30 11:20:00|2130.71|2130.71|2130.11|2130.11|2130.84|2130.84|2129.84|2129.84|0
1638271500000|2021-11-30 11:25:00|2130.04|2130.04|2132.41|2132.41|2132.75|2132.75|2130.04|2130.04|0
1638271800000|2021-11-30 11:30:00|2132.52|2132.52|2134.55|2134.55|2134.65|2134.65|2132.52|2132.52|0
1638272100000|2021-11-30 11:35:00|2134.49|2134.49|2134.44|2134.44|2135.71|2135.71|2134.02|2134.02|0
1638272400000|2021-11-30 11:40:00|2134.39|2134.39|2135.39|2135.39|2135.89|2135.89|2134.31|2134.31|0
1638272700000|2021-11-30 11:45:00|2135.51|2135.51|2135.28|2135.28|2135.59|2135.59|2135.01|2135.01|0
1638273000000|2021-11-30 11:50:00|2135.42|2135.42|2135.71|2135.71|2135.93|2135.93|2135.23|2135.23|0
1638273300000|2021-11-30 11:55:00|2136.04|2136.04|2135.91|2135.91|2136.43|2136.43|2135.7|2135.7|0
1638273600000|2021-11-30 12:00:00|2136.09|2136.09|2137.33|2137.33|2138.47|2138.47|2136.09|2136.09|0
1638273900000|2021-11-30 12:05:00|2137.28|2137.28|2138.25|2138.25|2138.25|2138.25|2136.94|2136.94|0
1638274200000|2021-11-30 12:10:00|2138.4|2138.4|2139.22|2139.22|2139.46|2139.46|2138.28|2138.28|0
1638274500000|2021-11-30 12:15:00|2139.17|2139.17|2139.87|2139.87|2140.12|2140.12|2139.11|2139.11|0
1638274800000|2021-11-30 12:20:00|2139.77|2139.77|2142.35|2142.35|2142.46|2142.46|2139.77|2139.77|0
1638275100000|2021-11-30 12:25:00|2142.46|2142.46|2142.73|2142.73|2143.98|2143.98|2142.46|2142.46|0
1638275400000|2021-11-30 12:30:00|2142.58|2142.58|2139.61|2139.61|2142.65|2142.65|2139.23|2139.23|0
1638275700000|2021-11-30 12:35:00|2139.52|2139.52|2138.16|2138.16|2139.57|2139.57|2138.11|2138.11|0
1638276000000|2021-11-30 12:40:00|2138.19|2138.19|2137.73|2137.73|2138.59|2138.59|2137.59|2137.59|0
1638276300000|2021-11-30 12:45:00|2137.67|2137.67|2138.14|2138.14|2139.16|2139.16|2137.67|2137.67|0
1638276600000|2021-11-30 12:50:00|2138.08|2138.08|2135.59|2135.59|2138.11|2138.11|2135.53|2135.53|0
1638276900000|2021-11-30 12:55:00|2135.57|2135.57|2134.35|2134.35|2135.67|2135.67|2134.35|2134.35|0
1638277200000|2021-11-30 13:00:00|2134.49|2134.49|2133.81|2133.81|2134.73|2134.73|2133.72|2133.72|0
1638277500000|2021-11-30 13:05:00|2133.74|2133.74|2133.55|2133.55|2134.06|2134.06|2133.26|2133.26|0
1638277800000|2021-11-30 13:10:00|2133.66|2133.66|2133.38|2133.38|2134.73|2134.73|2133.38|2133.38|0
1638278100000|2021-11-30 13:15:00|2133.65|2133.65|2132.84|2132.84|2133.93|2133.93|2132.49|2132.49|0
1638278400000|2021-11-30 13:20:00|2132.72|2132.72|2132.92|2132.92|2133.22|2133.22|2131.98|2131.98|0
1638278700000|2021-11-30 13:25:00|2133.04|2133.04|2132.17|2132.17|2133.93|2133.93|2131.88|2131.88|0
1638279000000|2021-11-30 13:30:00|2132.13|2132.13|2132.9|2132.9|2132.9|2132.9|2131.64|2131.64|0
1638279300000|2021-11-30 13:35:00|2132.97|2132.97|2135.16|2135.16|2135.41|2135.41|2132.91|2132.91|0
1638279600000|2021-11-30 13:40:00|2135.25|2135.25|2136.87|2136.87|2136.87|2136.87|2135.25|2135.25|0
1638279900000|2021-11-30 13:45:00|2136.83|2136.83|2137.5|2137.5|2137.79|2137.79|2136.77|2136.77|0
1638280200000|2021-11-30 13:50:00|2137.59|2137.59|2137.86|2137.86|2137.88|2137.88|2136.38|2136.38|0
1638280500000|2021-11-30 13:55:00|2137.96|2137.96|2139.91|2139.91|2139.91|2139.91|2137.6|2137.6|0
1638280800000|2021-11-30 14:00:00|2139.85|2139.85|2138.94|2138.94|2140.21|2140.21|2138.94|2138.94|0
1638281100000|2021-11-30 14:05:00|2139.02|2139.02|2139.08|2139.08|2139.57|2139.57|2137.73|2137.73|0
1638281400000|2021-11-30 14:10:00|2138.95|2138.95|2139.27|2139.27|2140.44|2140.44|2138.95|2138.95|0
1638281700000|2021-11-30 14:15:00|2139.21|2139.21|2141.56|2141.56|2141.56|2141.56|2138.67|2138.67|0
1638282000000|2021-11-30 14:20:00|2141.54|2141.54|2144.62|2144.62|2145.52|2145.52|2141.54|2141.54|0
1638282300000|2021-11-30 14:25:00|2144.74|2144.74|2144.39|2144.39|2145.49|2145.49|2143.96|2143.96|0
1638282600000|2021-11-30 14:30:00|2144.48|2144.48|2142.84|2142.84|2145.37|2145.37|2142.14|2142.14|0
1638282900000|2021-11-30 14:35:00|2143.08|2143.08|2144.67|2144.67|2144.67|2144.67|2142.45|2142.45|0
1638283200000|2021-11-30 14:40:00|2144.77|2144.77|2144.99|2144.99|2146.22|2146.22|2144.14|2144.14|0
1638283500000|2021-11-30 14:45:00|2144.88|2144.88|2145.11|2145.11|2145.77|2145.77|2143.98|2143.98|0
1638283800000|2021-11-30 14:50:00|2145.13|2145.13|2144.23|2144.23|2145.32|2145.32|2143.46|2143.46|0
1638284100000|2021-11-30 14:55:00|2144.3|2144.3|2146.17|2146.17|2147.22|2147.22|2144.23|2144.23|0
1638284400000|2021-11-30 15:00:00|2146.07|2146.07|2146.6|2146.6|2148.88|2148.88|2145.96|2145.96|0
1638284700000|2021-11-30 15:05:00|2146.67|2146.67|2147.14|2147.14|2150.4|2150.4|2146.54|2146.54|0
1638285000000|2021-11-30 15:10:00|2147.05|2147.05|2145.26|2145.26|2147.2|2147.2|2145.26|2145.26|0
1638285300000|2021-11-30 15:15:00|2145.15|2145.15|2146.22|2146.22|2147.7|2147.7|2145.15|2145.15|0
1638285600000|2021-11-30 15:20:00|2146.18|2146.18|2145.85|2145.85|2147.32|2147.32|2145.85|2145.85|0
1638285900000|2021-11-30 15:25:00|2145.94|2145.94|2147.29|2147.29|2147.29|2147.29|2145.38|2145.38|0
1638286200000|2021-11-30 15:30:00|2147.39|2147.39|2149.11|2149.11|2149.72|2149.72|2146.32|2146.32|0
1638286500000|2021-11-30 15:35:00|2148.89|2148.89|2143.05|2143.05|2148.89|2148.89|2142.1|2142.1|0
1638286800000|2021-11-30 15:40:00|2143.16|2143.16|2143.04|2143.04|2144.37|2144.37|2142.27|2142.27|0
1638287100000|2021-11-30 15:45:00|2142.93|2142.93|2140.77|2140.77|2144.7|2144.7|2140.2|2140.2|0
1638287400000|2021-11-30 15:50:00|2140.56|2140.56|2133.95|2133.95|2140.56|2140.56|2132.83|2132.83|0
1638287700000|2021-11-30 15:55:00|2133.81|2133.81|2131.56|2131.56|2135.1|2135.1|2131.52|2131.52|0
1638288000000|2021-11-30 16:00:00|2131.48|2131.48|2132.74|2132.74|2133.42|2133.42|2129.33|2129.33|0
1638288300000|2021-11-30 16:05:00|2132.72|2132.72|2133.28|2133.28|2134.78|2134.78|2132.51|2132.51|0
1638288600000|2021-11-30 16:10:00|2133.35|2133.35|2133.86|2133.86|2134.85|2134.85|2132.93|2132.93|0
1638288900000|2021-11-30 16:15:00|2133.9|2133.9|2135.26|2135.26|2137.69|2137.69|2133.84|2133.84|0
1638289200000|2021-11-30 16:20:00|2135.21|2135.21|2133.53|2133.53|2136.51|2136.51|2133.14|2133.14|0
1638289500000|2021-11-30 16:25:00|2133.46|2133.46|2132.37|2132.37|2135.19|2135.19|2131.51|2131.51|0
1638346500000|2021-12-01 08:15:00|2140.95|2140.95|2148.29|2148.29|2148.53|2148.53|2140.95|2140.95|0
1638346800000|2021-12-01 08:20:00|2148.17|2148.17|2146.53|2146.53|2148.79|2148.79|2145.88|2145.88|0
1638347100000|2021-12-01 08:25:00|2146.47|2146.47|2140.87|2140.87|2146.47|2146.47|2139.91|2139.91|0
1638347400000|2021-12-01 08:30:00|2141.08|2141.08|2143.37|2143.37|2143.37|2143.37|2138.22|2138.22|0
1638347700000|2021-12-01 08:35:00|2143.59|2143.59|2142.36|2142.36|2144.14|2144.14|2141.17|2141.17|0
1638348000000|2021-12-01 08:40:00|2142.51|2142.51|2141.41|2141.41|2143.98|2143.98|2140.71|2140.71|0
1638348300000|2021-12-01 08:45:00|2141.16|2141.16|2143.04|2143.04|2143.04|2143.04|2140.95|2140.95|0
1638348600000|2021-12-01 08:50:00|2142.98|2142.98|2144.37|2144.37|2144.37|2144.37|2140.92|2140.92|0
1638348900000|2021-12-01 08:55:00|2144.5|2144.5|2146.53|2146.53|2147.73|2147.73|2144.5|2144.5|0
1638349200000|2021-12-01 09:00:00|2146.54|2146.54|2145.79|2145.79|2147.6|2147.6|2145.43|2145.43|0
1638349500000|2021-12-01 09:05:00|2145.86|2145.86|2146.92|2146.92|2148.62|2148.62|2145.86|2145.86|0
1638349800000|2021-12-01 09:10:00|2146.9|2146.9|2146.88|2146.88|2147.34|2147.34|2145.03|2145.03|0
1638350100000|2021-12-01 09:15:00|2147.02|2147.02|2151.12|2151.12|2151.59|2151.59|2147.02|2147.02|0
1638350400000|2021-12-01 09:20:00|2151.01|2151.01|2145.82|2145.82|2151.01|2151.01|2145.4|2145.4|0
1638350700000|2021-12-01 09:25:00|2145.68|2145.68|2144.57|2144.57|2145.68|2145.68|2144.25|2144.25|0
1638351000000|2021-12-01 09:30:00|2144.48|2144.48|2147.65|2147.65|2148.13|2148.13|2144.18|2144.18|0
1638351300000|2021-12-01 09:35:00|2147.56|2147.56|2149.8|2149.8|2149.92|2149.92|2147.56|2147.56|0
1638351600000|2021-12-01 09:40:00|2149.87|2149.87|2150.46|2150.46|2150.54|2150.54|2148.12|2148.12|0
1638351900000|2021-12-01 09:45:00|2150.44|2150.44|2152.49|2152.49|2152.7|2152.7|2150.05|2150.05|0
1638352200000|2021-12-01 09:50:00|2152.39|2152.39|2153.92|2153.92|2154.29|2154.29|2152.17|2152.17|0
1638352500000|2021-12-01 09:55:00|2154.03|2154.03|2156.33|2156.33|2156.91|2156.91|2154.03|2154.03|0
1638352800000|2021-12-01 10:00:00|2156.22|2156.22|2155.59|2155.59|2157.13|2157.13|2155.59|2155.59|0
1638353100000|2021-12-01 10:05:00|2155.5|2155.5|2155.45|2155.45|2155.76|2155.76|2155.04|2155.04|0
1638353400000|2021-12-01 10:10:00|2155.51|2155.51|2152.11|2152.11|2155.59|2155.59|2152.11|2152.11|0
1638353700000|2021-12-01 10:15:00|2152.02|2152.02|2153.06|2153.06|2153.12|2153.12|2150.89|2150.89|0
1638354000000|2021-12-01 10:20:00|2153.13|2153.13|2154.32|2154.32|2154.32|2154.32|2152.69|2152.69|0
1638354300000|2021-12-01 10:25:00|2154.5|2154.5|2152.01|2152.01|2154.88|2154.88|2152.01|2152.01|0
1638354600000|2021-12-01 10:30:00|2151.83|2151.83|2151.81|2151.81|2152.5|2152.5|2151.32|2151.32|0
1638354900000|2021-12-01 10:35:00|2151.89|2151.89|2151.63|2151.63|2152.42|2152.42|2151.26|2151.26|0
1638355200000|2021-12-01 10:40:00|2151.74|2151.74|2150.48|2150.48|2151.86|2151.86|2150.48|2150.48|0
1638355500000|2021-12-01 10:45:00|2150.41|2150.41|2151.08|2151.08|2151.49|2151.49|2150.39|2150.39|0
1638355800000|2021-12-01 10:50:00|2151.1|2151.1|2152.46|2152.46|2152.9|2152.9|2150.41|2150.41|0
1638356100000|2021-12-01 10:55:00|2152.53|2152.53|2152.44|2152.44|2152.62|2152.62|2151.6|2151.6|0
1638356400000|2021-12-01 11:00:00|2152.74|2152.74|2153.78|2153.78|2153.83|2153.83|2152.1|2152.1|0
1638356700000|2021-12-01 11:05:00|2153.88|2153.88|2154.51|2154.51|2154.62|2154.62|2153.22|2153.22|0
1638357000000|2021-12-01 11:10:00|2154.29|2154.29|2152.59|2152.59|2154.29|2154.29|2152.54|2152.54|0
1638357300000|2021-12-01 11:15:00|2152.7|2152.7|2151.95|2151.95|2152.76|2152.76|2151.26|2151.26|0
1638357600000|2021-12-01 11:20:00|2152.06|2152.06|2151.73|2151.73|2152.59|2152.59|2151.73|2151.73|0
1638357900000|2021-12-01 11:25:00|2151.55|2151.55|2151.08|2151.08|2151.73|2151.73|2150.3|2150.3|0
1638358200000|2021-12-01 11:30:00|2151.18|2151.18|2153.26|2153.26|2153.26|2153.26|2151.04|2151.04|0
1638358500000|2021-12-01 11:35:00|2153.28|2153.28|2152.37|2152.37|2153.51|2153.51|2152.37|2152.37|0
1638358800000|2021-12-01 11:40:00|2152.45|2152.45|2153.28|2153.28|2153.3|2153.3|2152.07|2152.07|0
1638359100000|2021-12-01 11:45:00|2153.34|2153.34|2152.66|2152.66|2153.66|2153.66|2152.66|2152.66|0
1638359400000|2021-12-01 11:50:00|2152.63|2152.63|2152.82|2152.82|2153.07|2153.07|2152.41|2152.41|0
1638359700000|2021-12-01 11:55:00|2152.76|2152.76|2152.76|2152.76|2152.87|2152.87|2152.53|2152.53|0
1638360000000|2021-12-01 12:00:00|2152.82|2152.82|2153.66|2153.66|2154.28|2154.28|2152.82|2152.82|0
1638360300000|2021-12-01 12:05:00|2153.8|2153.8|2153.82|2153.82|2153.93|2153.93|2153.27|2153.27|0
1638360600000|2021-12-01 12:10:00|2153.85|2153.85|2154.49|2154.49|2154.71|2154.71|2153.74|2153.74|0
1638360900000|2021-12-01 12:15:00|2154.38|2154.38|2155.1|2155.1|2155.19|2155.19|2153.92|2153.92|0
1638361200000|2021-12-01 12:20:00|2154.98|2154.98|2155.8|2155.8|2155.82|2155.82|2154.59|2154.59|0
1638361500000|2021-12-01 12:25:00|2155.74|2155.74|2158.38|2158.38|2158.57|2158.57|2155.74|2155.74|0
1638361800000|2021-12-01 12:30:00|2158.24|2158.24|2156.77|2156.77|2158.79|2158.79|2156.77|2156.77|0
1638362100000|2021-12-01 12:35:00|2156.88|2156.88|2156.55|2156.55|2156.88|2156.88|2155.86|2155.86|0
1638362400000|2021-12-01 12:40:00|2156.43|2156.43|2157.46|2157.46|2157.46|2157.46|2156.43|2156.43|0
1638362700000|2021-12-01 12:45:00|2157.6|2157.6|2157.08|2157.08|2157.76|2157.76|2156.69|2156.69|0
1638363000000|2021-12-01 12:50:00|2157.2|2157.2|2156.79|2156.79|2157.56|2157.56|2156.53|2156.53|0
1638363300000|2021-12-01 12:55:00|2156.7|2156.7|2156.83|2156.83|2157.19|2157.19|2156.41|2156.41|0
1638363600000|2021-12-01 13:00:00|2156.88|2156.88|2158.53|2158.53|2158.53|2158.53|2156.88|2156.88|0
1638363900000|2021-12-01 13:05:00|2158.59|2158.59|2157.4|2157.4|2158.72|2158.72|2157.4|2157.4|0
1638364200000|2021-12-01 13:10:00|2157.28|2157.28|2157.05|2157.05|2158.05|2158.05|2157.05|2157.05|0
1638364500000|2021-12-01 13:15:00|2157.18|2157.18|2155.61|2155.61|2157.18|2157.18|2154.88|2154.88|0
1638364800000|2021-12-01 13:20:00|2155.79|2155.79|2156.31|2156.31|2156.31|2156.31|2155.68|2155.68|0
1638365100000|2021-12-01 13:25:00|2156.43|2156.43|2155.98|2155.98|2156.61|2156.61|2155.64|2155.64|0
1638365400000|2021-12-01 13:30:00|2155.76|2155.76|2157.46|2157.46|2157.46|2157.46|2155.66|2155.66|0
1638365700000|2021-12-01 13:35:00|2157.39|2157.39|2159.32|2159.32|2159.36|2159.36|2157.31|2157.31|0
1638366000000|2021-12-01 13:40:00|2159.45|2159.45|2157.32|2157.32|2159.48|2159.48|2157.32|2157.32|0
1638366300000|2021-12-01 13:45:00|2157.28|2157.28|2157.5|2157.5|2157.85|2157.85|2157.26|2157.26|0
1638366600000|2021-12-01 13:50:00|2157.43|2157.43|2157.35|2157.35|2157.68|2157.68|2157.06|2157.06|0
1638366900000|2021-12-01 13:55:00|2157.48|2157.48|2157.17|2157.17|2157.94|2157.94|2156.86|2156.86|0
1638367200000|2021-12-01 14:00:00|2157.13|2157.13|2156.92|2156.92|2158.02|2158.02|2156.78|2156.78|0
1638367500000|2021-12-01 14:05:00|2156.79|2156.79|2157.62|2157.62|2157.62|2157.62|2155.83|2155.83|0
1638367800000|2021-12-01 14:10:00|2157.51|2157.51|2156.05|2156.05|2157.79|2157.79|2156.05|2156.05|0
1638368100000|2021-12-01 14:15:00|2155.83|2155.83|2153.06|2153.06|2156.05|2156.05|2153.06|2153.06|0
1638368400000|2021-12-01 14:20:00|2153.08|2153.08|2150.02|2150.02|2153.26|2153.26|2150.02|2150.02|0
1638368700000|2021-12-01 14:25:00|2149.95|2149.95|2150.77|2150.77|2151.17|2151.17|2149.57|2149.57|0
1638369000000|2021-12-01 14:30:00|2150.79|2150.79|2148.66|2148.66|2151.59|2151.59|2148.59|2148.59|0
1638369300000|2021-12-01 14:35:00|2148.5|2148.5|2148.04|2148.04|2149.85|2149.85|2147.19|2147.19|0
1638369600000|2021-12-01 14:40:00|2147.9|2147.9|2149.97|2149.97|2150.01|2150.01|2146.59|2146.59|0
1638369900000|2021-12-01 14:45:00|2149.87|2149.87|2151.01|2151.01|2153.41|2153.41|2149.87|2149.87|0
1638370200000|2021-12-01 14:50:00|2150.89|2150.89|2151.27|2151.27|2151.64|2151.64|2149.8|2149.8|0
1638370500000|2021-12-01 14:55:00|2151.09|2151.09|2153.8|2153.8|2155|2155|2151.09|2151.09|0
1638370800000|2021-12-01 15:00:00|2153.69|2153.69|2154.58|2154.58|2154.61|2154.61|2152.66|2152.66|0
1638371100000|2021-12-01 15:05:00|2154.45|2154.45|2155.74|2155.74|2156.31|2156.31|2154.27|2154.27|0
1638371400000|2021-12-01 15:10:00|2156.02|2156.02|2152.46|2152.46|2156.73|2156.73|2152.4|2152.4|0
1638371700000|2021-12-01 15:15:00|2152.43|2152.43|2152.7|2152.7|2153.07|2153.07|2152.17|2152.17|0
1638372000000|2021-12-01 15:20:00|2152.58|2152.58|2153.34|2153.34|2153.37|2153.37|2151.46|2151.46|0
1638372300000|2021-12-01 15:25:00|2153.46|2153.46|2151.66|2151.66|2154.77|2154.77|2151.66|2151.66|0
1638372600000|2021-12-01 15:30:00|2151.54|2151.54|2153.09|2153.09|2153.75|2153.75|2151.2|2151.2|0
1638372900000|2021-12-01 15:35:00|2153.23|2153.23|2153.27|2153.27|2155.16|2155.16|2153.23|2153.23|0
1638373200000|2021-12-01 15:40:00|2153.2|2153.2|2154.39|2154.39|2154.39|2154.39|2151.97|2151.97|0
1638373500000|2021-12-01 15:45:00|2154.28|2154.28|2154.74|2154.74|2155.75|2155.75|2154.28|2154.28|0
1638373800000|2021-12-01 15:50:00|2154.85|2154.85|2153.99|2153.99|2154.96|2154.96|2153.33|2153.33|0
1638374100000|2021-12-01 15:55:00|2153.88|2153.88|2153.99|2153.99|2155.7|2155.7|2153.88|2153.88|0
1638374400000|2021-12-01 16:00:00|2154.1|2154.1|2154.78|2154.78|2155.14|2155.14|2153.67|2153.67|0
1638374700000|2021-12-01 16:05:00|2155.02|2155.02|2156.17|2156.17|2156.78|2156.78|2154.71|2154.71|0
1638375000000|2021-12-01 16:10:00|2156.08|2156.08|2158.14|2158.14|2158.75|2158.75|2156.08|2156.08|0
1638375300000|2021-12-01 16:15:00|2158.25|2158.25|2158.51|2158.51|2159.29|2159.29|2157.59|2157.59|0
1638375600000|2021-12-01 16:20:00|2158.44|2158.44|2159.44|2159.44|2160.03|2160.03|2158.14|2158.14|0
1638375900000|2021-12-01 16:25:00|2159.41|2159.41|2157.55|2157.55|2159.72|2159.72|2156.54|2156.54|0
1638432900000|2021-12-02 08:15:00|2138|2138|2138.54|2138.54|2139.64|2139.64|2136.47|2136.47|0
1638433200000|2021-12-02 08:20:00|2138.91|2138.91|2141.35|2141.35|2141.35|2141.35|2138.23|2138.23|0
1638433500000|2021-12-02 08:25:00|2141.28|2141.28|2140.78|2140.78|2141.28|2141.28|2138.92|2138.92|0
1638433800000|2021-12-02 08:30:00|2140.65|2140.65|2139.92|2139.92|2140.87|2140.87|2138.84|2138.84|0
1638434100000|2021-12-02 08:35:00|2139.78|2139.78|2141.01|2141.01|2142.67|2142.67|2139.78|2139.78|0
1638434400000|2021-12-02 08:40:00|2140.89|2140.89|2142.02|2142.02|2142.74|2142.74|2140.39|2140.39|0
1638434700000|2021-12-02 08:45:00|2141.96|2141.96|2140.32|2140.32|2142.44|2142.44|2139.95|2139.95|0
1638435000000|2021-12-02 08:50:00|2140.39|2140.39|2140.82|2140.82|2141.2|2141.2|2139.83|2139.83|0
1638435300000|2021-12-02 08:55:00|2140.7|2140.7|2138.07|2138.07|2141.38|2141.38|2137.23|2137.23|0
1638435600000|2021-12-02 09:00:00|2138.16|2138.16|2132.65|2132.65|2138.16|2138.16|2132.65|2132.65|0
1638435900000|2021-12-02 09:05:00|2132.52|2132.52|2135.86|2135.86|2136.06|2136.06|2132.48|2132.48|0
1638436200000|2021-12-02 09:10:00|2136.24|2136.24|2137.2|2137.2|2137.3|2137.3|2136.24|2136.24|0
1638436500000|2021-12-02 09:15:00|2137.28|2137.28|2139.49|2139.49|2140.03|2140.03|2137.1|2137.1|0
1638436800000|2021-12-02 09:20:00|2139.63|2139.63|2137.9|2137.9|2139.63|2139.63|2137.65|2137.65|0
1638437100000|2021-12-02 09:25:00|2137.86|2137.86|2135.31|2135.31|2138.18|2138.18|2135.31|2135.31|0
1638437400000|2021-12-02 09:30:00|2135.44|2135.44|2133.36|2133.36|2135.51|2135.51|2133.25|2133.25|0
1638437700000|2021-12-02 09:35:00|2133.25|2133.25|2131.83|2131.83|2133.28|2133.28|2131.01|2131.01|0
1638438000000|2021-12-02 09:40:00|2131.94|2131.94|2128.71|2128.71|2132.17|2132.17|2128.14|2128.14|0
1638438300000|2021-12-02 09:45:00|2128.57|2128.57|2128.32|2128.32|2129.15|2129.15|2128.28|2128.28|0
1638438600000|2021-12-02 09:50:00|2128.45|2128.45|2129.54|2129.54|2129.66|2129.66|2127.51|2127.51|0
1638438900000|2021-12-02 09:55:00|2129.71|2129.71|2130.11|2130.11|2130.4|2130.4|2128.93|2128.93|0
1638439200000|2021-12-02 10:00:00|2130.2|2130.2|2130.11|2130.11|2131.01|2131.01|2129.53|2129.53|0
1638439500000|2021-12-02 10:05:00|2130.09|2130.09|2129.72|2129.72|2130.92|2130.92|2129.63|2129.63|0
1638439800000|2021-12-02 10:10:00|2129.96|2129.96|2126.93|2126.93|2130.34|2130.34|2126.49|2126.49|0
1638440100000|2021-12-02 10:15:00|2126.82|2126.82|2125.04|2125.04|2126.91|2126.91|2124.13|2124.13|0
1638440400000|2021-12-02 10:20:00|2125.12|2125.12|2125.39|2125.39|2125.39|2125.39|2123.84|2123.84|0
1638440700000|2021-12-02 10:25:00|2125.21|2125.21|2125.37|2125.37|2126.5|2126.5|2124.81|2124.81|0
1638441000000|2021-12-02 10:30:00|2125.22|2125.22|2125.06|2125.06|2125.29|2125.29|2123.89|2123.89|0
1638441300000|2021-12-02 10:35:00|2125.11|2125.11|2127.17|2127.17|2127.27|2127.27|2124.93|2124.93|0
1638441600000|2021-12-02 10:40:00|2127.27|2127.27|2127.29|2127.29|2128.17|2128.17|2126.59|2126.59|0
1638441900000|2021-12-02 10:45:00|2127.23|2127.23|2126.7|2126.7|2127.32|2127.32|2126.15|2126.15|0
1638442200000|2021-12-02 10:50:00|2126.59|2126.59|2125.86|2125.86|2127.5|2127.5|2125.23|2125.23|0
1638442500000|2021-12-02 10:55:00|2125.95|2125.95|2126.22|2126.22|2126.74|2126.74|2125.57|2125.57|0
1638442800000|2021-12-02 11:00:00|2126.16|2126.16|2128.1|2128.1|2128.1|2128.1|2126.12|2126.12|0
1638443100000|2021-12-02 11:05:00|2128|2128|2129.21|2129.21|2129.66|2129.66|2127.94|2127.94|0
1638443400000|2021-12-02 11:10:00|2129.16|2129.16|2127.82|2127.82|2129.16|2129.16|2127.43|2127.43|0
1638443700000|2021-12-02 11:15:00|2128.09|2128.09|2129|2129|2129.09|2129.09|2127.91|2127.91|0
1638444000000|2021-12-02 11:20:00|2128.87|2128.87|2127.97|2127.97|2128.93|2128.93|2127.64|2127.64|0
1638444300000|2021-12-02 11:25:00|2127.95|2127.95|2126.98|2126.98|2128.1|2128.1|2126.72|2126.72|0
1638444600000|2021-12-02 11:30:00|2127.03|2127.03|2125.46|2125.46|2127.33|2127.33|2125.05|2125.05|0
1638444900000|2021-12-02 11:35:00|2125.09|2125.09|2123.15|2123.15|2125.15|2125.15|2123.15|2123.15|0
1638445200000|2021-12-02 11:40:00|2123.28|2123.28|2123.47|2123.47|2123.93|2123.93|2122.62|2122.62|0
1638445500000|2021-12-02 11:45:00|2123.53|2123.53|2122.19|2122.19|2123.84|2123.84|2122.11|2122.11|0
1638445800000|2021-12-02 11:50:00|2122.37|2122.37|2122.55|2122.55|2122.55|2122.55|2120.91|2120.91|0
1638446100000|2021-12-02 11:55:00|2122.7|2122.7|2120.81|2120.81|2122.83|2122.83|2120.81|2120.81|0
1638446400000|2021-12-02 12:00:00|2120.85|2120.85|2122.28|2122.28|2122.96|2122.96|2120.43|2120.43|0
1638446700000|2021-12-02 12:05:00|2121.91|2121.91|2121.02|2121.02|2121.91|2121.91|2120.85|2120.85|0
1638447000000|2021-12-02 12:10:00|2121.1|2121.1|2122.34|2122.34|2123.17|2123.17|2119.95|2119.95|0
1638447300000|2021-12-02 12:15:00|2122.16|2122.16|2124.58|2124.58|2124.58|2124.58|2122.16|2122.16|0
1638447600000|2021-12-02 12:20:00|2124.51|2124.51|2124.22|2124.22|2124.64|2124.64|2123.84|2123.84|0
1638447900000|2021-12-02 12:25:00|2124.27|2124.27|2123.53|2123.53|2124.38|2124.38|2122.73|2122.73|0
1638448200000|2021-12-02 12:30:00|2123.41|2123.41|2120.78|2120.78|2123.41|2123.41|2120.78|2120.78|0
1638448500000|2021-12-02 12:35:00|2120.71|2120.71|2120.42|2120.42|2120.8|2120.8|2119.69|2119.69|0
1638448800000|2021-12-02 12:40:00|2120.36|2120.36|2119.6|2119.6|2120.36|2120.36|2118.85|2118.85|0
1638449100000|2021-12-02 12:45:00|2119.72|2119.72|2121.24|2121.24|2121.4|2121.4|2119.72|2119.72|0
1638449400000|2021-12-02 12:50:00|2121.19|2121.19|2122.9|2122.9|2123.01|2123.01|2120.97|2120.97|0
1638449700000|2021-12-02 12:55:00|2123.27|2123.27|2122.83|2122.83|2124.45|2124.45|2122.83|2122.83|0
1638450000000|2021-12-02 13:00:00|2122.69|2122.69|2122.96|2122.96|2123.24|2123.24|2122.33|2122.33|0
1638450300000|2021-12-02 13:05:00|2122.89|2122.89|2122.66|2122.66|2123.24|2123.24|2122.07|2122.07|0
1638450600000|2021-12-02 13:10:00|2122.71|2122.71|2122.91|2122.91|2123.06|2123.06|2121.97|2121.97|0
1638450900000|2021-12-02 13:15:00|2122.69|2122.69|2122.29|2122.29|2123.41|2123.41|2122.29|2122.29|0
1638451200000|2021-12-02 13:20:00|2122.32|2122.32|2121.72|2121.72|2122.41|2122.41|2121.09|2121.09|0
1638451500000|2021-12-02 13:25:00|2121.63|2121.63|2122.25|2122.25|2122.36|2122.36|2121.27|2121.27|0
1638451800000|2021-12-02 13:30:00|2122.11|2122.11|2121.09|2121.09|2122.69|2122.69|2120.55|2120.55|0
1638452100000|2021-12-02 13:35:00|2121.11|2121.11|2120.49|2120.49|2122.27|2122.27|2120.1|2120.1|0
1638452400000|2021-12-02 13:40:00|2120.45|2120.45|2117.46|2117.46|2120.98|2120.98|2117.33|2117.33|0
1638452700000|2021-12-02 13:45:00|2117.55|2117.55|2118.49|2118.49|2118.91|2118.91|2117.46|2117.46|0
1638453000000|2021-12-02 13:50:00|2118.42|2118.42|2119.23|2119.23|2119.72|2119.72|2118.32|2118.32|0
1638453300000|2021-12-02 13:55:00|2119.31|2119.31|2119.88|2119.88|2120.27|2120.27|2118.87|2118.87|0
1638453600000|2021-12-02 14:00:00|2119.83|2119.83|2120.93|2120.93|2121.9|2121.9|2119.58|2119.58|0
1638453900000|2021-12-02 14:05:00|2121.06|2121.06|2120.51|2120.51|2121.35|2121.35|2120.01|2120.01|0
1638454200000|2021-12-02 14:10:00|2120.64|2120.64|2121.72|2121.72|2121.74|2121.74|2120.29|2120.29|0
1638454500000|2021-12-02 14:15:00|2121.66|2121.66|2122.12|2122.12|2122.82|2122.82|2120.8|2120.8|0
1638454800000|2021-12-02 14:20:00|2122.03|2122.03|2121.32|2121.32|2122.76|2122.76|2121.28|2121.28|0
1638455100000|2021-12-02 14:25:00|2121.1|2121.1|2122.99|2122.99|2123.17|2123.17|2120.83|2120.83|0
1638455400000|2021-12-02 14:30:00|2123.01|2123.01|2124.92|2124.92|2125.95|2125.95|2121.58|2121.58|0
1638455700000|2021-12-02 14:35:00|2124.97|2124.97|2133.97|2133.97|2133.97|2133.97|2123.12|2123.12|0
1638456000000|2021-12-02 14:40:00|2134.12|2134.12|2135.81|2135.81|2136.1|2136.1|2131.56|2131.56|0
1638456300000|2021-12-02 14:45:00|2135.94|2135.94|2134.28|2134.28|2136.52|2136.52|2133.93|2133.93|0
1638456600000|2021-12-02 14:50:00|2134.37|2134.37|2137.23|2137.23|2137.37|2137.37|2133.2|2133.2|0
1638456900000|2021-12-02 14:55:00|2137.41|2137.41|2137.14|2137.14|2137.64|2137.64|2135.22|2135.22|0
1638457200000|2021-12-02 15:00:00|2137.25|2137.25|2136.06|2136.06|2137.25|2137.25|2130.36|2130.36|0
1638457500000|2021-12-02 15:05:00|2136.13|2136.13|2131.72|2131.72|2136.13|2136.13|2131.52|2131.52|0
1638457800000|2021-12-02 15:10:00|2131.79|2131.79|2130.96|2130.96|2131.99|2131.99|2129.59|2129.59|0
1638458100000|2021-12-02 15:15:00|2131.03|2131.03|2126.92|2126.92|2131.48|2131.48|2125.99|2125.99|0
1638458400000|2021-12-02 15:20:00|2126.85|2126.85|2128.13|2128.13|2128.13|2128.13|2125.4|2125.4|0
1638458700000|2021-12-02 15:25:00|2128.26|2128.26|2127.06|2127.06|2128.89|2128.89|2125.76|2125.76|0
1638459000000|2021-12-02 15:30:00|2127.28|2127.28|2126.29|2126.29|2128.59|2128.59|2126.29|2126.29|0
1638459300000|2021-12-02 15:35:00|2126.34|2126.34|2123.17|2123.17|2126.34|2126.34|2122.42|2122.42|0
1638459600000|2021-12-02 15:40:00|2123.39|2123.39|2121.52|2121.52|2124.6|2124.6|2121.51|2121.51|0
1638459900000|2021-12-02 15:45:00|2121.58|2121.58|2126|2126|2126.11|2126.11|2121.58|2121.58|0
1638460200000|2021-12-02 15:50:00|2126.09|2126.09|2125.82|2125.82|2126.8|2126.8|2125.67|2125.67|0
1638460500000|2021-12-02 15:55:00|2125.76|2125.76|2128.54|2128.54|2128.72|2128.72|2125.59|2125.59|0
1638460800000|2021-12-02 16:00:00|2128.29|2128.29|2128.32|2128.32|2128.32|2128.32|2126.86|2126.86|0
1638461100000|2021-12-02 16:05:00|2128.38|2128.38|2131.01|2131.01|2131.01|2131.01|2127.93|2127.93|0
1638461400000|2021-12-02 16:10:00|2130.9|2130.9|2128.33|2128.33|2131.51|2131.51|2128|2128|0
1638461700000|2021-12-02 16:15:00|2128.55|2128.55|2129.13|2129.13|2130.61|2130.61|2128.42|2128.42|0
1638462000000|2021-12-02 16:20:00|2129.18|2129.18|2128.91|2128.91|2130.03|2130.03|2128.91|2128.91|0
1638462300000|2021-12-02 16:25:00|2128.98|2128.98|2126.6|2126.6|2129.35|2129.35|2126.22|2126.22|0
1638519300000|2021-12-03 08:15:00|2147.39|2147.39|2141.95|2141.95|2147.39|2147.39|2141.89|2141.89|0
1638519600000|2021-12-03 08:20:00|2142|2142|2140.9|2140.9|2142|2142|2140.25|2140.25|0
1638519900000|2021-12-03 08:25:00|2140.88|2140.88|2139.4|2139.4|2141.11|2141.11|2139.19|2139.19|0
1638520200000|2021-12-03 08:30:00|2139.52|2139.52|2137.76|2137.76|2139.52|2139.52|2137.76|2137.76|0
1638520500000|2021-12-03 08:35:00|2137.64|2137.64|2136.74|2136.74|2137.66|2137.66|2134.84|2134.84|0
1638520800000|2021-12-03 08:40:00|2136.6|2136.6|2139.47|2139.47|2139.63|2139.63|2136.6|2136.6|0
1638521100000|2021-12-03 08:45:00|2139.34|2139.34|2138.08|2138.08|2139.68|2139.68|2138.08|2138.08|0
1638521400000|2021-12-03 08:50:00|2137.83|2137.83|2134.81|2134.81|2137.83|2137.83|2134.81|2134.81|0
1638521700000|2021-12-03 08:55:00|2134.88|2134.88|2135.94|2135.94|2136.03|2136.03|2134.64|2134.64|0
1638522000000|2021-12-03 09:00:00|2135.87|2135.87|2137.19|2137.19|2137.31|2137.31|2135.78|2135.78|0
1638522300000|2021-12-03 09:05:00|2137.4|2137.4|2132.74|2132.74|2137.53|2137.53|2132.62|2132.62|0
1638522600000|2021-12-03 09:10:00|2132.85|2132.85|2139.41|2139.41|2139.41|2139.41|2132.85|2132.85|0
1638522900000|2021-12-03 09:15:00|2139.15|2139.15|2139.97|2139.97|2139.97|2139.97|2139.01|2139.01|0
1638523200000|2021-12-03 09:20:00|2139.95|2139.95|2139.56|2139.56|2140|2140|2139.08|2139.08|0
1638523500000|2021-12-03 09:25:00|2139.45|2139.45|2138.25|2138.25|2139.56|2139.56|2137.44|2137.44|0
1638523800000|2021-12-03 09:30:00|2138.42|2138.42|2140.73|2140.73|2140.82|2140.82|2138.02|2138.02|0
1638524100000|2021-12-03 09:35:00|2140.82|2140.82|2138.55|2138.55|2140.92|2140.92|2138.55|2138.55|0
1638524400000|2021-12-03 09:40:00|2138.65|2138.65|2138.08|2138.08|2138.65|2138.65|2137.76|2137.76|0
1638524700000|2021-12-03 09:45:00|2138.26|2138.26|2138.58|2138.58|2138.73|2138.73|2137.83|2137.83|0
1638525000000|2021-12-03 09:50:00|2138.71|2138.71|2140.63|2140.63|2140.83|2140.83|2138.71|2138.71|0
1638525300000|2021-12-03 09:55:00|2140.75|2140.75|2141.2|2141.2|2141.28|2141.28|2140.36|2140.36|0
1638525600000|2021-12-03 10:00:00|2141.18|2141.18|2141.2|2141.2|2141.87|2141.87|2140.93|2140.93|0
1638525900000|2021-12-03 10:05:00|2141.33|2141.33|2143.74|2143.74|2144.37|2144.37|2141.3|2141.3|0
1638526200000|2021-12-03 10:10:00|2143.66|2143.66|2141.89|2141.89|2143.88|2143.88|2141.89|2141.89|0
1638526500000|2021-12-03 10:15:00|2142|2142|2139|2139|2142|2142|2139|2139|0
1638526800000|2021-12-03 10:20:00|2139.13|2139.13|2137.34|2137.34|2139.13|2139.13|2137.01|2137.01|0
1638527100000|2021-12-03 10:25:00|2137.25|2137.25|2138.22|2138.22|2138.92|2138.92|2137.09|2137.09|0
1638527400000|2021-12-03 10:30:00|2138.11|2138.11|2136.72|2136.72|2138.11|2138.11|2136.62|2136.62|0
1638527700000|2021-12-03 10:35:00|2136.63|2136.63|2136.56|2136.56|2136.78|2136.78|2136.15|2136.15|0
1638528000000|2021-12-03 10:40:00|2136.63|2136.63|2137.06|2137.06|2137.18|2137.18|2136.24|2136.24|0
1638528300000|2021-12-03 10:45:00|2136.92|2136.92|2138.76|2138.76|2139.63|2139.63|2136.8|2136.8|0
1638528600000|2021-12-03 10:50:00|2138.82|2138.82|2139.1|2139.1|2139.32|2139.32|2138.49|2138.49|0
1638528900000|2021-12-03 10:55:00|2138.98|2138.98|2140.55|2140.55|2140.62|2140.62|2138.67|2138.67|0
1638529200000|2021-12-03 11:00:00|2140.72|2140.72|2144.46|2144.46|2144.66|2144.66|2140.72|2140.72|0
1638529500000|2021-12-03 11:05:00|2144.32|2144.32|2144.09|2144.09|2144.95|2144.95|2143.26|2143.26|0
1638529800000|2021-12-03 11:10:00|2144.05|2144.05|2143.12|2143.12|2144.62|2144.62|2143|2143|0
1638530100000|2021-12-03 11:15:00|2142.75|2142.75|2143.69|2143.69|2143.69|2143.69|2142.73|2142.73|0
1638530400000|2021-12-03 11:20:00|2143.62|2143.62|2144.45|2144.45|2144.56|2144.56|2143.54|2143.54|0
1638530700000|2021-12-03 11:25:00|2144.37|2144.37|2144.29|2144.29|2144.4|2144.4|2143.79|2143.79|0
1638531000000|2021-12-03 11:30:00|2144.31|2144.31|2145.6|2145.6|2145.61|2145.61|2144.31|2144.31|0
1638531300000|2021-12-03 11:35:00|2145.62|2145.62|2145.59|2145.59|2145.83|2145.83|2145.19|2145.19|0
1638531600000|2021-12-03 11:40:00|2145.57|2145.57|2146.17|2146.17|2146.32|2146.32|2145.27|2145.27|0
1638531900000|2021-12-03 11:45:00|2146.19|2146.19|2145.13|2145.13|2146.23|2146.23|2145.06|2145.06|0
1638532200000|2021-12-03 11:50:00|2144.91|2144.91|2144.43|2144.43|2144.91|2144.91|2144.33|2144.33|0
1638532500000|2021-12-03 11:55:00|2144.67|2144.67|2143.48|2143.48|2144.67|2144.67|2143.18|2143.18|0
1638532800000|2021-12-03 12:00:00|2143.59|2143.59|2144.64|2144.64|2144.64|2144.64|2143.53|2143.53|0
1638533100000|2021-12-03 12:05:00|2144.7|2144.7|2143.52|2143.52|2144.85|2144.85|2143.45|2143.45|0
1638533400000|2021-12-03 12:10:00|2143.45|2143.45|2143.09|2143.09|2143.63|2143.63|2143.09|2143.09|0
1638533700000|2021-12-03 12:15:00|2143.16|2143.16|2143.58|2143.58|2143.96|2143.96|2143.16|2143.16|0
1638534000000|2021-12-03 12:20:00|2143.67|2143.67|2143.83|2143.83|2143.83|2143.83|2143.5|2143.5|0
1638534300000|2021-12-03 12:25:00|2143.93|2143.93|2144.49|2144.49|2144.53|2144.53|2143.9|2143.9|0
1638534600000|2021-12-03 12:30:00|2144.43|2144.43|2145.21|2145.21|2145.46|2145.46|2144.14|2144.14|0
1638534900000|2021-12-03 12:35:00|2145|2145|2144.79|2144.79|2145|2145|2144.25|2144.25|0
1638535200000|2021-12-03 12:40:00|2144.82|2144.82|2145.23|2145.23|2145.35|2145.35|2144.62|2144.62|0
1638535500000|2021-12-03 12:45:00|2145.36|2145.36|2145.45|2145.45|2145.51|2145.51|2144.8|2144.8|0
1638535800000|2021-12-03 12:50:00|2145.34|2145.34|2145.31|2145.31|2145.76|2145.76|2145.06|2145.06|0
1638536100000|2021-12-03 12:55:00|2145.22|2145.22|2146.19|2146.19|2146.19|2146.19|2144.61|2144.61|0
1638536400000|2021-12-03 13:00:00|2146.08|2146.08|2146.14|2146.14|2147.12|2147.12|2146.02|2146.02|0
1638536700000|2021-12-03 13:05:00|2146.08|2146.08|2145.47|2145.47|2146.08|2146.08|2145.47|2145.47|0
1638537000000|2021-12-03 13:10:00|2145.57|2145.57|2146.19|2146.19|2146.19|2146.19|2144.98|2144.98|0
1638537300000|2021-12-03 13:15:00|2146.11|2146.11|2146.41|2146.41|2146.43|2146.43|2145.65|2145.65|0
1638537600000|2021-12-03 13:20:00|2146.37|2146.37|2146.28|2146.28|2146.62|2146.62|2146.03|2146.03|0
1638537900000|2021-12-03 13:25:00|2146.21|2146.21|2147.01|2147.01|2147.13|2147.13|2146.21|2146.21|0
1638538200000|2021-12-03 13:30:00|2147.39|2147.39|2149.17|2149.17|2149.54|2149.54|2145.65|2145.65|0
1638538500000|2021-12-03 13:35:00|2149.21|2149.21|2153.99|2153.99|2154.12|2154.12|2149.21|2149.21|0
1638538800000|2021-12-03 13:40:00|2153.8|2153.8|2154.53|2154.53|2154.79|2154.79|2153.07|2153.07|0
1638539100000|2021-12-03 13:45:00|2154.41|2154.41|2151.15|2151.15|2154.41|2154.41|2151.15|2151.15|0
1638539400000|2021-12-03 13:50:00|2151.08|2151.08|2149.49|2149.49|2151.24|2151.24|2149.29|2149.29|0
1638539700000|2021-12-03 13:55:00|2149.61|2149.61|2150.98|2150.98|2151.6|2151.6|2149.61|2149.61|0
1638540000000|2021-12-03 14:00:00|2151.1|2151.1|2151.49|2151.49|2151.49|2151.49|2150.41|2150.41|0
1638540300000|2021-12-03 14:05:00|2151.71|2151.71|2151.45|2151.45|2152.26|2152.26|2151.36|2151.36|0
1638540600000|2021-12-03 14:10:00|2151.51|2151.51|2150.05|2150.05|2151.58|2151.58|2150.05|2150.05|0
1638540900000|2021-12-03 14:15:00|2150.1|2150.1|2148.51|2148.51|2150.1|2150.1|2147.84|2147.84|0
1638541200000|2021-12-03 14:20:00|2148.63|2148.63|2147|2147|2148.78|2148.78|2147|2147|0
1638541500000|2021-12-03 14:25:00|2147.03|2147.03|2146.5|2146.5|2147.12|2147.12|2145.99|2145.99|0
1638541800000|2021-12-03 14:30:00|2146.57|2146.57|2144.48|2144.48|2147.51|2147.51|2144.48|2144.48|0
1638542100000|2021-12-03 14:35:00|2144.46|2144.46|2137.99|2137.99|2144.46|2144.46|2137.99|2137.99|0
1638542400000|2021-12-03 14:40:00|2138.01|2138.01|2133.66|2133.66|2138.37|2138.37|2133.64|2133.64|0
1638542700000|2021-12-03 14:45:00|2133.39|2133.39|2132.77|2132.77|2133.57|2133.57|2131.52|2131.52|0
1638543000000|2021-12-03 14:50:00|2132.87|2132.87|2131.51|2131.51|2133.56|2133.56|2131.28|2131.28|0
1638543300000|2021-12-03 14:55:00|2131.42|2131.42|2128.98|2128.98|2132.51|2132.51|2127.49|2127.49|0
1638543600000|2021-12-03 15:00:00|2129.09|2129.09|2128.38|2128.38|2129.77|2129.77|2126.38|2126.38|0
1638543900000|2021-12-03 15:05:00|2128.62|2128.62|2126.95|2126.95|2130.36|2130.36|2126.45|2126.45|0
1638544200000|2021-12-03 15:10:00|2126.84|2126.84|2126.55|2126.55|2127.12|2127.12|2125.39|2125.39|0
1638544500000|2021-12-03 15:15:00|2126.51|2126.51|2128.83|2128.83|2131.77|2131.77|2126.51|2126.51|0
1638544800000|2021-12-03 15:20:00|2128.8|2128.8|2128.27|2128.27|2129.92|2129.92|2127.9|2127.9|0
1638545100000|2021-12-03 15:25:00|2128.2|2128.2|2127.12|2127.12|2128.2|2128.2|2126.37|2126.37|0
1638545400000|2021-12-03 15:30:00|2127.19|2127.19|2124.28|2124.28|2127.31|2127.31|2123.66|2123.66|0
1638545700000|2021-12-03 15:35:00|2124.19|2124.19|2124.54|2124.54|2125.61|2125.61|2123.76|2123.76|0
1638546000000|2021-12-03 15:40:00|2124.49|2124.49|2121.3|2121.3|2124.49|2124.49|2120.33|2120.33|0
1638546300000|2021-12-03 15:45:00|2121.21|2121.21|2120.78|2120.78|2122.13|2122.13|2120.31|2120.31|0
1638546600000|2021-12-03 15:50:00|2120.73|2120.73|2121.19|2121.19|2121.66|2121.66|2119.46|2119.46|0
1638546900000|2021-12-03 15:55:00|2121.3|2121.3|2122.03|2122.03|2122.05|2122.05|2119.93|2119.93|0
1638547200000|2021-12-03 16:00:00|2122.1|2122.1|2121.79|2121.79|2122.22|2122.22|2121.03|2121.03|0
1638547500000|2021-12-03 16:05:00|2121.86|2121.86|2123.2|2123.2|2123.2|2123.2|2120.26|2120.26|0
1638547800000|2021-12-03 16:10:00|2123.18|2123.18|2122.21|2122.21|2123.43|2123.43|2121.84|2121.84|0
1638548100000|2021-12-03 16:15:00|2122.28|2122.28|2119.7|2119.7|2122.28|2122.28|2118.34|2118.34|0
1638548400000|2021-12-03 16:20:00|2119.67|2119.67|2121.24|2121.24|2122|2122|2119.1|2119.1|0
1638548700000|2021-12-03 16:25:00|2121.17|2121.17|2122.27|2122.27|2122.48|2122.48|2120.06|2120.06|0
1638778500000|2021-12-06 08:15:00|2135.68|2135.68|2133.76|2133.76|2136.28|2136.28|2133.75|2133.75|0
1638778800000|2021-12-06 08:20:00|2133.63|2133.63|2130|2130|2133.63|2133.63|2129.46|2129.46|0
1638779100000|2021-12-06 08:25:00|2129.95|2129.95|2129.93|2129.93|2130.03|2130.03|2129.06|2129.06|0
1638779400000|2021-12-06 08:30:00|2130.05|2130.05|2131.52|2131.52|2131.85|2131.85|2129.69|2129.69|0
1638779700000|2021-12-06 08:35:00|2131.4|2131.4|2131.44|2131.44|2132.69|2132.69|2130.81|2130.81|0
1638780000000|2021-12-06 08:40:00|2131.49|2131.49|2129.91|2129.91|2132.72|2132.72|2129.84|2129.84|0
1638780300000|2021-12-06 08:45:00|2130.03|2130.03|2131.19|2131.19|2131.69|2131.69|2130|2130|0
1638780600000|2021-12-06 08:50:00|2131.3|2131.3|2134.9|2134.9|2136.22|2136.22|2131.3|2131.3|0
1638780900000|2021-12-06 08:55:00|2135|2135|2134.57|2134.57|2135.11|2135.11|2133.54|2133.54|0
1638781200000|2021-12-06 09:00:00|2134.34|2134.34|2134.39|2134.39|2136.23|2136.23|2133.93|2133.93|0
1638781500000|2021-12-06 09:05:00|2134.27|2134.27|2133.8|2133.8|2134.47|2134.47|2133.25|2133.25|0
1638781800000|2021-12-06 09:10:00|2133.73|2133.73|2133.99|2133.99|2133.99|2133.99|2132.55|2132.55|0
1638782100000|2021-12-06 09:15:00|2133.79|2133.79|2132.59|2132.59|2133.85|2133.85|2132.59|2132.59|0
1638782400000|2021-12-06 09:20:00|2132.5|2132.5|2132.03|2132.03|2133.84|2133.84|2131.88|2131.88|0
1638782700000|2021-12-06 09:25:00|2132.05|2132.05|2132.79|2132.79|2133.18|2133.18|2131.9|2131.9|0
1638783000000|2021-12-06 09:30:00|2132.82|2132.82|2130.58|2130.58|2133.47|2133.47|2130.58|2130.58|0
1638783300000|2021-12-06 09:35:00|2130.85|2130.85|2128.56|2128.56|2131.35|2131.35|2128.39|2128.39|0
1638783600000|2021-12-06 09:40:00|2128.54|2128.54|2127.53|2127.53|2128.54|2128.54|2127.28|2127.28|0
1638783900000|2021-12-06 09:45:00|2127.39|2127.39|2126.54|2126.54|2127.43|2127.43|2125.21|2125.21|0
1638784200000|2021-12-06 09:50:00|2126.62|2126.62|2125.8|2125.8|2126.93|2126.93|2125.65|2125.65|0
1638784500000|2021-12-06 09:55:00|2125.82|2125.82|2124.17|2124.17|2126.66|2126.66|2124.08|2124.08|0
1638784800000|2021-12-06 10:00:00|2124.08|2124.08|2124.25|2124.25|2124.5|2124.5|2123.38|2123.38|0
1638785100000|2021-12-06 10:05:00|2124.31|2124.31|2125.71|2125.71|2126.05|2126.05|2124.03|2124.03|0
1638785400000|2021-12-06 10:10:00|2125.62|2125.62|2126.83|2126.83|2126.94|2126.94|2125.28|2125.28|0
1638785700000|2021-12-06 10:15:00|2126.9|2126.9|2127.15|2127.15|2127.36|2127.36|2126.08|2126.08|0
1638786000000|2021-12-06 10:20:00|2127.1|2127.1|2125.38|2125.38|2128.2|2128.2|2125.27|2125.27|0
1638786300000|2021-12-06 10:25:00|2125.33|2125.33|2124.96|2124.96|2125.33|2125.33|2124.19|2124.19|0
1638786600000|2021-12-06 10:30:00|2124.71|2124.71|2125.05|2125.05|2125.34|2125.34|2124.53|2124.53|0
1638786900000|2021-12-06 10:35:00|2125.26|2125.26|2126.65|2126.65|2127.35|2127.35|2125.24|2125.24|0
1638787200000|2021-12-06 10:40:00|2126.51|2126.51|2126.75|2126.75|2127.45|2127.45|2126.37|2126.37|0
1638787500000|2021-12-06 10:45:00|2126.63|2126.63|2124.55|2124.55|2126.63|2126.63|2124.55|2124.55|0
1638787800000|2021-12-06 10:50:00|2124.66|2124.66|2125.46|2125.46|2125.75|2125.75|2124.11|2124.11|0
1638788100000|2021-12-06 10:55:00|2125.5|2125.5|2124.67|2124.67|2125.83|2125.83|2124.47|2124.47|0
1638788400000|2021-12-06 11:00:00|2124.61|2124.61|2122.14|2122.14|2124.61|2124.61|2122.1|2122.1|0
1638788700000|2021-12-06 11:05:00|2122.02|2122.02|2121.03|2121.03|2122.02|2122.02|2120.45|2120.45|0
1638789000000|2021-12-06 11:10:00|2121.14|2121.14|2120.35|2120.35|2121.54|2121.54|2120.35|2120.35|0
1638789300000|2021-12-06 11:15:00|2120.08|2120.08|2121.48|2121.48|2121.79|2121.79|2120.08|2120.08|0
1638789600000|2021-12-06 11:20:00|2121.41|2121.41|2121.37|2121.37|2121.87|2121.87|2120.89|2120.89|0
1638789900000|2021-12-06 11:25:00|2121.62|2121.62|2120.93|2120.93|2121.86|2121.86|2120.93|2120.93|0
1638790200000|2021-12-06 11:30:00|2120.72|2120.72|2119.55|2119.55|2120.97|2120.97|2119.55|2119.55|0
1638790500000|2021-12-06 11:35:00|2119.77|2119.77|2119.58|2119.58|2119.78|2119.78|2119.38|2119.38|0
1638790800000|2021-12-06 11:40:00|2119.56|2119.56|2120.79|2120.79|2120.9|2120.9|2119.28|2119.28|0
1638791100000|2021-12-06 11:45:00|2120.85|2120.85|2121.09|2121.09|2121.28|2121.28|2120.82|2120.82|0
1638791400000|2021-12-06 11:50:00|2121.07|2121.07|2121.47|2121.47|2122.21|2122.21|2121.03|2121.03|0
1638791700000|2021-12-06 11:55:00|2121.57|2121.57|2121.8|2121.8|2122.43|2122.43|2121.57|2121.57|0
1638792000000|2021-12-06 12:00:00|2121.75|2121.75|2124.03|2124.03|2124.03|2124.03|2121.72|2121.72|0
1638792300000|2021-12-06 12:05:00|2124.05|2124.05|2126.02|2126.02|2126.02|2126.02|2124|2124|0
1638792600000|2021-12-06 12:10:00|2125.99|2125.99|2127.19|2127.19|2127.31|2127.31|2125.99|2125.99|0
1638792900000|2021-12-06 12:15:00|2127.1|2127.1|2126.86|2126.86|2127.15|2127.15|2126.29|2126.29|0
1638793200000|2021-12-06 12:20:00|2126.77|2126.77|2126.6|2126.6|2126.88|2126.88|2125.29|2125.29|0
1638793500000|2021-12-06 12:25:00|2126.58|2126.58|2126.35|2126.35|2127.1|2127.1|2126.22|2126.22|0
1638793800000|2021-12-06 12:30:00|2126.23|2126.23|2124|2124|2126.23|2126.23|2124|2124|0
1638794100000|2021-12-06 12:35:00|2123.93|2123.93|2123.23|2123.23|2123.94|2123.94|2122.9|2122.9|0
1638794400000|2021-12-06 12:40:00|2123.47|2123.47|2124.43|2124.43|2124.49|2124.49|2123.44|2123.44|0
1638794700000|2021-12-06 12:45:00|2124.37|2124.37|2124.61|2124.61|2124.91|2124.91|2124|2124|0
1638795000000|2021-12-06 12:50:00|2124.59|2124.59|2124.95|2124.95|2125.34|2125.34|2124.59|2124.59|0
1638795300000|2021-12-06 12:55:00|2125.13|2125.13|2124.18|2124.18|2125.13|2125.13|2124.13|2124.13|0
1638795600000|2021-12-06 13:00:00|2124.12|2124.12|2125.74|2125.74|2125.91|2125.91|2124.03|2124.03|0
1638795900000|2021-12-06 13:05:00|2125.86|2125.86|2126.1|2126.1|2126.1|2126.1|2125.3|2125.3|0
1638796200000|2021-12-06 13:10:00|2126.19|2126.19|2126.56|2126.56|2126.56|2126.56|2125.53|2125.53|0
1638796500000|2021-12-06 13:15:00|2126.6|2126.6|2127.87|2127.87|2128.1|2128.1|2126.29|2126.29|0
1638796800000|2021-12-06 13:20:00|2127.74|2127.74|2127.48|2127.48|2128.65|2128.65|2127.47|2127.47|0
1638797100000|2021-12-06 13:25:00|2127.36|2127.36|2127.99|2127.99|2128.08|2128.08|2127.29|2127.29|0
1638797400000|2021-12-06 13:30:00|2127.85|2127.85|2127.19|2127.19|2127.85|2127.85|2126.53|2126.53|0
1638797700000|2021-12-06 13:35:00|2127.3|2127.3|2127.58|2127.58|2127.92|2127.92|2127.17|2127.17|0
1638798000000|2021-12-06 13:40:00|2127.63|2127.63|2128.25|2128.25|2129.32|2129.32|2127.63|2127.63|0
1638798300000|2021-12-06 13:45:00|2128.13|2128.13|2127.56|2127.56|2128.25|2128.25|2127.49|2127.49|0
1638798600000|2021-12-06 13:50:00|2127.58|2127.58|2127.75|2127.75|2128.09|2128.09|2127.39|2127.39|0
1638798900000|2021-12-06 13:55:00|2127.63|2127.63|2128.48|2128.48|2128.82|2128.82|2127.55|2127.55|0
1638799200000|2021-12-06 14:00:00|2128.38|2128.38|2127.89|2127.89|2128.6|2128.6|2127.47|2127.47|0
1638799500000|2021-12-06 14:05:00|2128|2128|2128.81|2128.81|2128.81|2128.81|2127.72|2127.72|0
1638799800000|2021-12-06 14:10:00|2128.94|2128.94|2129.87|2129.87|2130.4|2130.4|2128.94|2128.94|0
1638800100000|2021-12-06 14:15:00|2129.94|2129.94|2130.25|2130.25|2130.35|2130.35|2129.5|2129.5|0
1638800400000|2021-12-06 14:20:00|2130.31|2130.31|2132.38|2132.38|2132.38|2132.38|2130.31|2130.31|0
1638800700000|2021-12-06 14:25:00|2132.4|2132.4|2131.46|2131.46|2132.4|2132.4|2131.17|2131.17|0
1638801000000|2021-12-06 14:30:00|2131.52|2131.52|2128.29|2128.29|2131.84|2131.84|2127.99|2127.99|0
1638801300000|2021-12-06 14:35:00|2128.33|2128.33|2123.95|2123.95|2128.33|2128.33|2122.74|2122.74|0
1638801600000|2021-12-06 14:40:00|2124.08|2124.08|2129.25|2129.25|2129.25|2129.25|2123.55|2123.55|0
1638801900000|2021-12-06 14:45:00|2129.34|2129.34|2130.93|2130.93|2131.04|2131.04|2128.68|2128.68|0
1638802200000|2021-12-06 14:50:00|2130.8|2130.8|2131.98|2131.98|2132.71|2132.71|2130.8|2130.8|0
1638802500000|2021-12-06 14:55:00|2132|2132|2132.55|2132.55|2134.35|2134.35|2131.83|2131.83|0
1638802800000|2021-12-06 15:00:00|2132.6|2132.6|2127.7|2127.7|2132.6|2132.6|2127.7|2127.7|0
1638803100000|2021-12-06 15:05:00|2127.79|2127.79|2127.27|2127.27|2128.33|2128.33|2126.9|2126.9|0
1638803400000|2021-12-06 15:10:00|2127.25|2127.25|2131.05|2131.05|2131.53|2131.53|2127.25|2127.25|0
1638803700000|2021-12-06 15:15:00|2131.19|2131.19|2133.64|2133.64|2134.01|2134.01|2130.78|2130.78|0
1638804000000|2021-12-06 15:20:00|2133.57|2133.57|2134.72|2134.72|2134.93|2134.93|2133.55|2133.55|0
1638804300000|2021-12-06 15:25:00|2134.39|2134.39|2133.9|2133.9|2134.85|2134.85|2133.1|2133.1|0
1638804600000|2021-12-06 15:30:00|2134.03|2134.03|2133.48|2133.48|2134.88|2134.88|2132.67|2132.67|0
1638804900000|2021-12-06 15:35:00|2133.51|2133.51|2131.57|2131.57|2133.51|2133.51|2131.57|2131.57|0
1638805200000|2021-12-06 15:40:00|2131.45|2131.45|2126.7|2126.7|2132.22|2132.22|2126.7|2126.7|0
1638805500000|2021-12-06 15:45:00|2126.64|2126.64|2126.91|2126.91|2127.47|2127.47|2125.92|2125.92|0
1638805800000|2021-12-06 15:50:00|2126.83|2126.83|2125.54|2125.54|2127.01|2127.01|2125.32|2125.32|0
1638806100000|2021-12-06 15:55:00|2125.66|2125.66|2129.07|2129.07|2129.09|2129.09|2125.39|2125.39|0
1638806400000|2021-12-06 16:00:00|2129.19|2129.19|2130.37|2130.37|2130.46|2130.46|2128.43|2128.43|0
1638806700000|2021-12-06 16:05:00|2130.25|2130.25|2131.42|2131.42|2131.45|2131.45|2130.22|2130.22|0
1638807000000|2021-12-06 16:10:00|2131.48|2131.48|2130.57|2130.57|2132.16|2132.16|2130.21|2130.21|0
1638807300000|2021-12-06 16:15:00|2130.45|2130.45|2129.96|2129.96|2130.65|2130.65|2129.67|2129.67|0
1638807600000|2021-12-06 16:20:00|2129.9|2129.9|2130.57|2130.57|2130.76|2130.76|2129.6|2129.6|0
1638807900000|2021-12-06 16:25:00|2130.68|2130.68|2131.45|2131.45|2132.19|2132.19|2130.06|2130.06|0
1638864900000|2021-12-07 08:15:00|2158.47|2158.47|2157.17|2157.17|2159.79|2159.79|2156.48|2156.48|0
1638865200000|2021-12-07 08:20:00|2157.35|2157.35|2155.74|2155.74|2157.35|2157.35|2155.27|2155.27|0
1638865500000|2021-12-07 08:25:00|2155.67|2155.67|2157.71|2157.71|2159.31|2159.31|2155.09|2155.09|0
1638865800000|2021-12-07 08:30:00|2157.89|2157.89|2156.37|2156.37|2157.89|2157.89|2156.37|2156.37|0
1638866100000|2021-12-07 08:35:00|2156.48|2156.48|2158.29|2158.29|2158.29|2158.29|2154.77|2154.77|0
1638866400000|2021-12-07 08:40:00|2158.44|2158.44|2160.35|2160.35|2160.46|2160.46|2158.08|2158.08|0
1638866700000|2021-12-07 08:45:00|2160.42|2160.42|2163.15|2163.15|2163.15|2163.15|2160.09|2160.09|0
1638867000000|2021-12-07 08:50:00|2163.2|2163.2|2165.16|2165.16|2165.73|2165.73|2162.92|2162.92|0
1638867300000|2021-12-07 08:55:00|2165.04|2165.04|2164.26|2164.26|2166.59|2166.59|2164.26|2164.26|0
1638867600000|2021-12-07 09:00:00|2164.24|2164.24|2165.79|2165.79|2166.86|2166.86|2164.24|2164.24|0
1638867900000|2021-12-07 09:05:00|2165.88|2165.88|2168.76|2168.76|2169.33|2169.33|2165.55|2165.55|0
1638868200000|2021-12-07 09:10:00|2168.51|2168.51|2168.04|2168.04|2168.82|2168.82|2167.25|2167.25|0
1638868500000|2021-12-07 09:15:00|2167.97|2167.97|2165.17|2165.17|2167.97|2167.97|2165.1|2165.1|0
1638868800000|2021-12-07 09:20:00|2165.54|2165.54|2166.91|2166.91|2167.75|2167.75|2165.36|2165.36|0
1638869100000|2021-12-07 09:25:00|2167.04|2167.04|2167.86|2167.86|2167.86|2167.86|2165.48|2165.48|0
1638869400000|2021-12-07 09:30:00|2168.07|2168.07|2164.7|2164.7|2168.07|2168.07|2164.7|2164.7|0
1638869700000|2021-12-07 09:35:00|2164.74|2164.74|2166.66|2166.66|2166.9|2166.9|2164.74|2164.74|0
1638870000000|2021-12-07 09:40:00|2166.76|2166.76|2166.97|2166.97|2167.06|2167.06|2166.21|2166.21|0
1638870300000|2021-12-07 09:45:00|2166.99|2166.99|2167.85|2167.85|2167.85|2167.85|2166.24|2166.24|0
1638870600000|2021-12-07 09:50:00|2168.09|2168.09|2168.68|2168.68|2169.24|2169.24|2168.09|2168.09|0
1638870900000|2021-12-07 09:55:00|2168.74|2168.74|2170.3|2170.3|2170.87|2170.87|2168.5|2168.5|0
1638871200000|2021-12-07 10:00:00|2170.75|2170.75|2171.61|2171.61|2171.96|2171.96|2169.79|2169.79|0
1638871500000|2021-12-07 10:05:00|2171.54|2171.54|2172.26|2172.26|2173.48|2173.48|2171.54|2171.54|0
1638871800000|2021-12-07 10:10:00|2172.38|2172.38|2173.69|2173.69|2174.16|2174.16|2172.06|2172.06|0
1638872100000|2021-12-07 10:15:00|2173.68|2173.68|2173.26|2173.26|2174.28|2174.28|2173.16|2173.16|0
1638872400000|2021-12-07 10:20:00|2173.28|2173.28|2172.37|2172.37|2173.39|2173.39|2172.3|2172.3|0
1638872700000|2021-12-07 10:25:00|2172.35|2172.35|2174.73|2174.73|2174.73|2174.73|2172.33|2172.33|0
1638873000000|2021-12-07 10:30:00|2174.59|2174.59|2174.89|2174.89|2175.05|2175.05|2173.33|2173.33|0
1638873300000|2021-12-07 10:35:00|2174.83|2174.83|2175.67|2175.67|2175.95|2175.95|2174.67|2174.67|0
1638873600000|2021-12-07 10:40:00|2175.6|2175.6|2177.35|2177.35|2177.35|2177.35|2175.6|2175.6|0
1638873900000|2021-12-07 10:45:00|2177.31|2177.31|2178.92|2178.92|2179.2|2179.2|2176.98|2176.98|0
1638874200000|2021-12-07 10:50:00|2178.8|2178.8|2178.02|2178.02|2179.71|2179.71|2177.65|2177.65|0
1638874500000|2021-12-07 10:55:00|2178.15|2178.15|2180.16|2180.16|2180.27|2180.27|2178.15|2178.15|0
1638874800000|2021-12-07 11:00:00|2180.11|2180.11|2180.59|2180.59|2181.28|2181.28|2179.93|2179.93|0
1638875100000|2021-12-07 11:05:00|2180.56|2180.56|2180.49|2180.49|2180.56|2180.56|2178|2178|0
1638875400000|2021-12-07 11:10:00|2180.37|2180.37|2180.14|2180.14|2181.73|2181.73|2180.14|2180.14|0
1638875700000|2021-12-07 11:15:00|2180.39|2180.39|2180.58|2180.58|2180.8|2180.8|2180.15|2180.15|0
1638876000000|2021-12-07 11:20:00|2180.51|2180.51|2179.64|2179.64|2180.51|2180.51|2179.47|2179.47|0
1638876300000|2021-12-07 11:25:00|2179.66|2179.66|2181.82|2181.82|2181.97|2181.97|2179.42|2179.42|0
1638876600000|2021-12-07 11:30:00|2181.91|2181.91|2181.08|2181.08|2181.91|2181.91|2180.44|2180.44|0
1638876900000|2021-12-07 11:35:00|2180.97|2180.97|2181.41|2181.41|2181.78|2181.78|2180.97|2180.97|0
1638877200000|2021-12-07 11:40:00|2181.36|2181.36|2182.17|2182.17|2182.73|2182.73|2181.3|2181.3|0
1638877500000|2021-12-07 11:45:00|2182.15|2182.15|2182.55|2182.55|2182.75|2182.75|2181.82|2181.82|0
1638877800000|2021-12-07 11:50:00|2182.38|2182.38|2183.59|2183.59|2183.72|2183.72|2182.28|2182.28|0
1638878100000|2021-12-07 11:55:00|2183.65|2183.65|2184.23|2184.23|2185.06|2185.06|2183.65|2183.65|0
1638878400000|2021-12-07 12:00:00|2183.99|2183.99|2182.83|2182.83|2184.22|2184.22|2182.83|2182.83|0
1638878700000|2021-12-07 12:05:00|2182.73|2182.73|2182.49|2182.49|2182.82|2182.82|2181.76|2181.76|0
1638879000000|2021-12-07 12:10:00|2182.56|2182.56|2184.51|2184.51|2184.56|2184.56|2182.39|2182.39|0
1638879300000|2021-12-07 12:15:00|2184.62|2184.62|2183.82|2183.82|2184.78|2184.78|2183.82|2183.82|0
1638879600000|2021-12-07 12:20:00|2183.84|2183.84|2182.66|2182.66|2184.48|2184.48|2182.66|2182.66|0
1638879900000|2021-12-07 12:25:00|2182.75|2182.75|2183.06|2183.06|2183.23|2183.23|2182.75|2182.75|0
1638880200000|2021-12-07 12:30:00|2183|2183|2182.75|2182.75|2183.3|2183.3|2182.26|2182.26|0
1638880500000|2021-12-07 12:35:00|2182.66|2182.66|2183.71|2183.71|2183.86|2183.86|2182.58|2182.58|0
1638880800000|2021-12-07 12:40:00|2183.54|2183.54|2183.51|2183.51|2184.15|2184.15|2183.41|2183.41|0
1638881100000|2021-12-07 12:45:00|2183.44|2183.44|2182.57|2182.57|2183.48|2183.48|2182.44|2182.44|0
1638881400000|2021-12-07 12:50:00|2182.44|2182.44|2184.2|2184.2|2184.2|2184.2|2182.23|2182.23|0
1638881700000|2021-12-07 12:55:00|2184.13|2184.13|2184.65|2184.65|2185.7|2185.7|2184.13|2184.13|0
1638882000000|2021-12-07 13:00:00|2184.56|2184.56|2184.14|2184.14|2185.42|2185.42|2184.14|2184.14|0
1638882300000|2021-12-07 13:05:00|2184.2|2184.2|2184.65|2184.65|2184.92|2184.92|2184.2|2184.2|0
1638882600000|2021-12-07 13:10:00|2184.57|2184.57|2184.38|2184.38|2185.46|2185.46|2184.35|2184.35|0
1638882900000|2021-12-07 13:15:00|2184.48|2184.48|2182.44|2182.44|2184.48|2184.48|2182.35|2182.35|0
1638883200000|2021-12-07 13:20:00|2182.42|2182.42|2181.72|2181.72|2182.43|2182.43|2181.1|2181.1|0
1638883500000|2021-12-07 13:25:00|2181.87|2181.87|2182.31|2182.31|2182.66|2182.66|2181.87|2181.87|0
1638883800000|2021-12-07 13:30:00|2182.38|2182.38|2184.58|2184.58|2184.58|2184.58|2182.24|2182.24|0
1638884100000|2021-12-07 13:35:00|2184.51|2184.51|2184.2|2184.2|2184.87|2184.87|2183.87|2183.87|0
1638884400000|2021-12-07 13:40:00|2184.09|2184.09|2184.17|2184.17|2184.37|2184.37|2183.6|2183.6|0
1638884700000|2021-12-07 13:45:00|2184.2|2184.2|2183.61|2183.61|2184.22|2184.22|2183.6|2183.6|0
1638885000000|2021-12-07 13:50:00|2183.76|2183.76|2183.82|2183.82|2184.24|2184.24|2183.17|2183.17|0
1638885300000|2021-12-07 13:55:00|2183.77|2183.77|2184.4|2184.4|2184.4|2184.4|2183.66|2183.66|0
1638885600000|2021-12-07 14:00:00|2184.33|2184.33|2184.12|2184.12|2184.41|2184.41|2183.42|2183.42|0
1638885900000|2021-12-07 14:05:00|2184.17|2184.17|2184.6|2184.6|2184.94|2184.94|2183.78|2183.78|0
1638886200000|2021-12-07 14:10:00|2184.57|2184.57|2182.76|2182.76|2184.81|2184.81|2182.76|2182.76|0
1638886500000|2021-12-07 14:15:00|2182.88|2182.88|2183.07|2183.07|2183.55|2183.55|2182.75|2182.75|0
1638886800000|2021-12-07 14:20:00|2183.1|2183.1|2183.01|2183.01|2183.16|2183.16|2182.23|2182.23|0
1638887100000|2021-12-07 14:25:00|2182.94|2182.94|2183.81|2183.81|2183.95|2183.95|2182.23|2182.23|0
1638887400000|2021-12-07 14:30:00|2183.87|2183.87|2182.78|2182.78|2184.84|2184.84|2182.56|2182.56|0
1638887700000|2021-12-07 14:35:00|2182.72|2182.72|2183.27|2183.27|2183.73|2183.73|2182.36|2182.36|0
1638888000000|2021-12-07 14:40:00|2183.19|2183.19|2185.01|2185.01|2185.84|2185.84|2183.18|2183.18|0
1638888300000|2021-12-07 14:45:00|2185.22|2185.22|2185.43|2185.43|2186.19|2186.19|2185.22|2185.22|0
1638888600000|2021-12-07 14:50:00|2185.36|2185.36|2188.19|2188.19|2188.41|2188.41|2184.52|2184.52|0
1638888900000|2021-12-07 14:55:00|2188.12|2188.12|2187.76|2187.76|2188.48|2188.48|2187.76|2187.76|0
1638889200000|2021-12-07 15:00:00|2187.52|2187.52|2186.71|2186.71|2188.46|2188.46|2186.54|2186.54|0
1638889500000|2021-12-07 15:05:00|2186.8|2186.8|2186.25|2186.25|2186.83|2186.83|2184.98|2184.98|0
1638889800000|2021-12-07 15:10:00|2186.27|2186.27|2186.28|2186.28|2186.61|2186.61|2185.02|2185.02|0
1638890100000|2021-12-07 15:15:00|2186.37|2186.37|2186.8|2186.8|2187.48|2187.48|2186.05|2186.05|0
1638890400000|2021-12-07 15:20:00|2186.92|2186.92|2189.71|2189.71|2190.84|2190.84|2186.92|2186.92|0
1638890700000|2021-12-07 15:25:00|2189.5|2189.5|2189.19|2189.19|2189.83|2189.83|2189.06|2189.06|0
1638891000000|2021-12-07 15:30:00|2189.26|2189.26|2190.92|2190.92|2191.07|2191.07|2189.26|2189.26|0
1638891300000|2021-12-07 15:35:00|2190.81|2190.81|2191|2191|2191.12|2191.12|2189.91|2189.91|0
1638891600000|2021-12-07 15:40:00|2190.85|2190.85|2191.13|2191.13|2191.61|2191.61|2190.52|2190.52|0
1638891900000|2021-12-07 15:45:00|2191.32|2191.32|2191.27|2191.27|2192.64|2192.64|2191.2|2191.2|0
1638892200000|2021-12-07 15:50:00|2191.13|2191.13|2193.23|2193.23|2193.8|2193.8|2190.67|2190.67|0
1638892500000|2021-12-07 15:55:00|2193.3|2193.3|2194.35|2194.35|2194.56|2194.56|2193.3|2193.3|0
1638892800000|2021-12-07 16:00:00|2194.38|2194.38|2194.28|2194.28|2195.11|2195.11|2193.66|2193.66|0
1638893100000|2021-12-07 16:05:00|2194.25|2194.25|2194.82|2194.82|2195.32|2195.32|2194.18|2194.18|0
1638893400000|2021-12-07 16:10:00|2194.84|2194.84|2195.29|2195.29|2196.88|2196.88|2194.79|2194.79|0
1638893700000|2021-12-07 16:15:00|2195.42|2195.42|2194.83|2194.83|2196.15|2196.15|2194.83|2194.83|0
1638894000000|2021-12-07 16:20:00|2194.96|2194.96|2195.07|2195.07|2195.31|2195.31|2194.54|2194.54|0
1638894300000|2021-12-07 16:25:00|2195.09|2195.09|2195.78|2195.78|2196.21|2196.21|2194.97|2194.97|0
1638951300000|2021-12-08 08:15:00|2203.99|2203.99|2209.26|2209.26|2209.26|2209.26|2203.99|2203.99|0
1638951600000|2021-12-08 08:20:00|2209.19|2209.19|2213.89|2213.89|2214.4|2214.4|2209.12|2209.12|0
1638951900000|2021-12-08 08:25:00|2213.55|2213.55|2213.53|2213.53|2213.71|2213.71|2212.32|2212.32|0
1638952200000|2021-12-08 08:30:00|2213.62|2213.62|2214.14|2214.14|2214.51|2214.51|2213.02|2213.02|0
1638952500000|2021-12-08 08:35:00|2214.51|2214.51|2216.36|2216.36|2216.36|2216.36|2213.91|2213.91|0
1638952800000|2021-12-08 08:40:00|2216.24|2216.24|2213.27|2213.27|2216.86|2216.86|2213.21|2213.21|0
1638953100000|2021-12-08 08:45:00|2213.42|2213.42|2212.88|2212.88|2214.15|2214.15|2211.9|2211.9|0
1638953400000|2021-12-08 08:50:00|2212.96|2212.96|2211.57|2211.57|2212.96|2212.96|2209.97|2209.97|0
1638953700000|2021-12-08 08:55:00|2211.5|2211.5|2213.25|2213.25|2213.83|2213.83|2211.45|2211.45|0
1638954000000|2021-12-08 09:00:00|2213.17|2213.17|2212.34|2212.34|2213.17|2213.17|2209.97|2209.97|0
1638954300000|2021-12-08 09:05:00|2212.32|2212.32|2212.5|2212.5|2213.17|2213.17|2211.46|2211.46|0
1638954600000|2021-12-08 09:10:00|2212.39|2212.39|2208.92|2208.92|2212.52|2212.52|2208.92|2208.92|0
1638954900000|2021-12-08 09:15:00|2208.85|2208.85|2209.66|2209.66|2209.96|2209.96|2208.29|2208.29|0
1638955200000|2021-12-08 09:20:00|2209.41|2209.41|2209.51|2209.51|2210.19|2210.19|2208.87|2208.87|0
1638955500000|2021-12-08 09:25:00|2209.29|2209.29|2209.91|2209.91|2210.04|2210.04|2208.48|2208.48|0
1638955800000|2021-12-08 09:30:00|2209.56|2209.56|2206.93|2206.93|2209.56|2209.56|2206.93|2206.93|0
1638956100000|2021-12-08 09:35:00|2206.72|2206.72|2206.39|2206.39|2206.72|2206.72|2205.47|2205.47|0
1638956400000|2021-12-08 09:40:00|2206.25|2206.25|2205.24|2205.24|2206.27|2206.27|2204.57|2204.57|0
1638956700000|2021-12-08 09:45:00|2205.11|2205.11|2201.6|2201.6|2205.31|2205.31|2201.38|2201.38|0
1638957000000|2021-12-08 09:50:00|2201.69|2201.69|2201.75|2201.75|2202.34|2202.34|2201.69|2201.69|0
1638957300000|2021-12-08 09:55:00|2201.6|2201.6|2204.03|2204.03|2204.21|2204.21|2201.54|2201.54|0
1638957600000|2021-12-08 10:00:00|2204.27|2204.27|2203.65|2203.65|2204.83|2204.83|2203.65|2203.65|0
1638957900000|2021-12-08 10:05:00|2203.3|2203.3|2204.47|2204.47|2204.93|2204.93|2203.15|2203.15|0
1638958200000|2021-12-08 10:10:00|2204.6|2204.6|2203.28|2203.28|2204.7|2204.7|2203.28|2203.28|0
1638958500000|2021-12-08 10:15:00|2203.03|2203.03|2202.21|2202.21|2204.48|2204.48|2201.84|2201.84|0
1638958800000|2021-12-08 10:20:00|2202.1|2202.1|2202.53|2202.53|2202.62|2202.62|2200.79|2200.79|0
1638959100000|2021-12-08 10:25:00|2202.65|2202.65|2201.03|2201.03|2203.22|2203.22|2201.03|2201.03|0
1638959400000|2021-12-08 10:30:00|2200.9|2200.9|2201.27|2201.27|2201.27|2201.27|2199.73|2199.73|0
1638959700000|2021-12-08 10:35:00|2201.19|2201.19|2201.14|2201.14|2202.43|2202.43|2201.01|2201.01|0
1638960000000|2021-12-08 10:40:00|2201.16|2201.16|2200.5|2200.5|2201.71|2201.71|2200.19|2200.19|0
1638960300000|2021-12-08 10:45:00|2200.52|2200.52|2197.28|2197.28|2200.52|2200.52|2197.28|2197.28|0
1638960600000|2021-12-08 10:50:00|2197.21|2197.21|2199.66|2199.66|2199.66|2199.66|2197.09|2197.09|0
1638960900000|2021-12-08 10:55:00|2199.74|2199.74|2202.24|2202.24|2202.24|2202.24|2199.68|2199.68|0
1638961200000|2021-12-08 11:00:00|2202.55|2202.55|2202.56|2202.56|2203.19|2203.19|2201.8|2201.8|0
1638961500000|2021-12-08 11:05:00|2202.93|2202.93|2202.42|2202.42|2203.59|2203.59|2202.42|2202.42|0
1638961800000|2021-12-08 11:10:00|2202.37|2202.37|2203.21|2203.21|2204.35|2204.35|2202.37|2202.37|0
1638962100000|2021-12-08 11:15:00|2203.14|2203.14|2207.35|2207.35|2207.42|2207.42|2203.14|2203.14|0
1638962400000|2021-12-08 11:20:00|2207.46|2207.46|2204.2|2204.2|2207.46|2207.46|2204.2|2204.2|0
1638962700000|2021-12-08 11:25:00|2204.1|2204.1|2202.07|2202.07|2204.1|2204.1|2200.93|2200.93|0
1638963000000|2021-12-08 11:30:00|2202.19|2202.19|2202.15|2202.15|2202.5|2202.5|2201.53|2201.53|0
1638963300000|2021-12-08 11:35:00|2202.1|2202.1|2202.81|2202.81|2202.91|2202.91|2201.95|2201.95|0
1638963600000|2021-12-08 11:40:00|2202.88|2202.88|2199.29|2199.29|2203.18|2203.18|2198.72|2198.72|0
1638963900000|2021-12-08 11:45:00|2199.06|2199.06|2193.39|2193.39|2200.74|2200.74|2193.39|2193.39|0
1638964200000|2021-12-08 11:50:00|2193.15|2193.15|2192.28|2192.28|2193.17|2193.17|2190.42|2190.42|0
1638964500000|2021-12-08 11:55:00|2192.33|2192.33|2190.84|2190.84|2193.83|2193.83|2190.84|2190.84|0
1638964800000|2021-12-08 12:00:00|2190.8|2190.8|2189.77|2189.77|2191.52|2191.52|2189.77|2189.77|0
1638965100000|2021-12-08 12:05:00|2189.72|2189.72|2187.16|2187.16|2189.84|2189.84|2187.03|2187.03|0
1638965400000|2021-12-08 12:10:00|2187.27|2187.27|2187.87|2187.87|2188.15|2188.15|2187.03|2187.03|0
1638965700000|2021-12-08 12:15:00|2187.72|2187.72|2185.99|2185.99|2187.72|2187.72|2185.99|2185.99|0
1638966000000|2021-12-08 12:20:00|2185.87|2185.87|2183.64|2183.64|2185.99|2185.99|2183.59|2183.59|0
1638966300000|2021-12-08 12:25:00|2183.57|2183.57|2183.68|2183.68|2183.89|2183.89|2182.93|2182.93|0
1638966600000|2021-12-08 12:30:00|2183.43|2183.43|2182.85|2182.85|2183.69|2183.69|2182.65|2182.65|0
1638966900000|2021-12-08 12:35:00|2182.76|2182.76|2186.56|2186.56|2186.56|2186.56|2182.76|2182.76|0
1638967200000|2021-12-08 12:40:00|2186.65|2186.65|2185.61|2185.61|2187.06|2187.06|2185.61|2185.61|0
1638967500000|2021-12-08 12:45:00|2185.54|2185.54|2184.86|2184.86|2185.62|2185.62|2184.78|2184.78|0
1638967800000|2021-12-08 12:50:00|2184.68|2184.68|2185.5|2185.5|2185.74|2185.74|2184.33|2184.33|0
1638968100000|2021-12-08 12:55:00|2185.43|2185.43|2185.33|2185.33|2187.2|2187.2|2185.21|2185.21|0
1638968400000|2021-12-08 13:00:00|2185.18|2185.18|2185.4|2185.4|2185.52|2185.52|2185.05|2185.05|0
1638968700000|2021-12-08 13:05:00|2185.46|2185.46|2186.34|2186.34|2186.38|2186.38|2185.46|2185.46|0
1638969000000|2021-12-08 13:10:00|2186.29|2186.29|2188.36|2188.36|2188.44|2188.44|2186.12|2186.12|0
1638969300000|2021-12-08 13:15:00|2188.29|2188.29|2190.28|2190.28|2190.95|2190.95|2188.29|2188.29|0
1638969600000|2021-12-08 13:20:00|2190.35|2190.35|2189.34|2189.34|2190.42|2190.42|2189.34|2189.34|0
1638969900000|2021-12-08 13:25:00|2189.37|2189.37|2189.22|2189.22|2189.56|2189.56|2188.5|2188.5|0
1638970200000|2021-12-08 13:30:00|2189.32|2189.32|2187.32|2187.32|2189.82|2189.82|2187.21|2187.21|0
1638970500000|2021-12-08 13:35:00|2187.26|2187.26|2186.46|2186.46|2187.71|2187.71|2186.46|2186.46|0
1638970800000|2021-12-08 13:40:00|2186.57|2186.57|2188.04|2188.04|2188.1|2188.1|2186.45|2186.45|0
1638971100000|2021-12-08 13:45:00|2188|2188|2187.83|2187.83|2188.71|2188.71|2187.83|2187.83|0
1638971400000|2021-12-08 13:50:00|2187.7|2187.7|2186.57|2186.57|2188.32|2188.32|2186.38|2186.38|0
1638971700000|2021-12-08 13:55:00|2186.82|2186.82|2185.1|2185.1|2186.96|2186.96|2185.1|2185.1|0
1638972000000|2021-12-08 14:00:00|2185.16|2185.16|2186.4|2186.4|2186.51|2186.51|2185.1|2185.1|0
1638972300000|2021-12-08 14:05:00|2186.58|2186.58|2183.82|2183.82|2186.8|2186.8|2183.7|2183.7|0
1638972600000|2021-12-08 14:10:00|2184.14|2184.14|2185.84|2185.84|2186.15|2186.15|2184.14|2184.14|0
1638972900000|2021-12-08 14:15:00|2185.98|2185.98|2185.09|2185.09|2185.98|2185.98|2184.98|2184.98|0
1638973200000|2021-12-08 14:20:00|2185.12|2185.12|2185.35|2185.35|2185.37|2185.37|2184.62|2184.62|0
1638973500000|2021-12-08 14:25:00|2185.47|2185.47|2185.59|2185.59|2186.56|2186.56|2185.27|2185.27|0
1638973800000|2021-12-08 14:30:00|2185.73|2185.73|2182.35|2182.35|2185.91|2185.91|2181.37|2181.37|0
1638974100000|2021-12-08 14:35:00|2182.1|2182.1|2181.34|2181.34|2183.34|2183.34|2180.74|2180.74|0
1638974400000|2021-12-08 14:40:00|2181.23|2181.23|2186.3|2186.3|2186.3|2186.3|2181.23|2181.23|0
1638974700000|2021-12-08 14:45:00|2186.34|2186.34|2187.21|2187.21|2188.33|2188.33|2185.92|2185.92|0
1638975000000|2021-12-08 14:50:00|2187.71|2187.71|2185.79|2185.79|2188.68|2188.68|2185.54|2185.54|0
1638975300000|2021-12-08 14:55:00|2185.57|2185.57|2182.36|2182.36|2185.67|2185.67|2181.89|2181.89|0
1638975600000|2021-12-08 15:00:00|2182.42|2182.42|2181.21|2181.21|2183.88|2183.88|2181.19|2181.19|0
1638975900000|2021-12-08 15:05:00|2181.28|2181.28|2180.16|2180.16|2182.05|2182.05|2180.01|2180.01|0
1638976200000|2021-12-08 15:10:00|2180.1|2180.1|2181.22|2181.22|2181.58|2181.58|2179.87|2179.87|0
1638976500000|2021-12-08 15:15:00|2181.27|2181.27|2180.53|2180.53|2181.74|2181.74|2180.53|2180.53|0
1638976800000|2021-12-08 15:20:00|2180.59|2180.59|2183.17|2183.17|2183.17|2183.17|2180.59|2180.59|0
1638977100000|2021-12-08 15:25:00|2183.09|2183.09|2181.05|2181.05|2184.23|2184.23|2181.05|2181.05|0
1638977400000|2021-12-08 15:30:00|2181.19|2181.19|2182.58|2182.58|2182.58|2182.58|2180.61|2180.61|0
1638977700000|2021-12-08 15:35:00|2182.51|2182.51|2183.37|2183.37|2183.72|2183.72|2182.09|2182.09|0
1638978000000|2021-12-08 15:40:00|2183.25|2183.25|2180.48|2180.48|2183.25|2183.25|2180.48|2180.48|0
1638978300000|2021-12-08 15:45:00|2180.36|2180.36|2180.03|2180.03|2180.36|2180.36|2179.2|2179.2|0
1638978600000|2021-12-08 15:50:00|2179.96|2179.96|2180.14|2180.14|2180.53|2180.53|2179.48|2179.48|0
1638978900000|2021-12-08 15:55:00|2180.09|2180.09|2179.48|2179.48|2180.14|2180.14|2179.15|2179.15|0
1638979200000|2021-12-08 16:00:00|2179.41|2179.41|2176.67|2176.67|2179.41|2179.41|2176.4|2176.4|0
1638979500000|2021-12-08 16:05:00|2176.71|2176.71|2175.57|2175.57|2176.71|2176.71|2174.54|2174.54|0
1638979800000|2021-12-08 16:10:00|2175.48|2175.48|2176.51|2176.51|2176.93|2176.93|2175.02|2175.02|0
1638980100000|2021-12-08 16:15:00|2176.54|2176.54|2174.19|2174.19|2176.74|2176.74|2173.75|2173.75|0
1638980400000|2021-12-08 16:20:00|2174.08|2174.08|2175.07|2175.07|2175.24|2175.24|2173.23|2173.23|0
1638980700000|2021-12-08 16:25:00|2175|2175|2175.72|2175.72|2176.34|2176.34|2174|2174|0
1639037700000|2021-12-09 08:15:00|2173.36|2173.36|2177.36|2177.36|2177.36|2177.36|2172.07|2172.07|0
1639038000000|2021-12-09 08:20:00|2177.44|2177.44|2179.15|2179.15|2179.6|2179.6|2177.44|2177.44|0
1639038300000|2021-12-09 08:25:00|2178.78|2178.78|2179.75|2179.75|2180.77|2180.77|2178.24|2178.24|0
1639038600000|2021-12-09 08:30:00|2179.85|2179.85|2182.88|2182.88|2182.95|2182.95|2179.85|2179.85|0
1639038900000|2021-12-09 08:35:00|2183.1|2183.1|2180.4|2180.4|2183.22|2183.22|2180.4|2180.4|0
1639039200000|2021-12-09 08:40:00|2180.51|2180.51|2182.34|2182.34|2182.34|2182.34|2180.51|2180.51|0
1639039500000|2021-12-09 08:45:00|2182.37|2182.37|2184.21|2184.21|2184.35|2184.35|2182.24|2182.24|0
1639039800000|2021-12-09 08:50:00|2184.26|2184.26|2184.17|2184.17|2184.37|2184.37|2183.21|2183.21|0
1639040100000|2021-12-09 08:55:00|2184.3|2184.3|2185.63|2185.63|2187.51|2187.51|2184.3|2184.3|0
1639040400000|2021-12-09 09:00:00|2185.81|2185.81|2186.27|2186.27|2186.49|2186.49|2185.4|2185.4|0
1639040700000|2021-12-09 09:05:00|2186.43|2186.43|2188.3|2188.3|2188.36|2188.36|2186.22|2186.22|0
1639041000000|2021-12-09 09:10:00|2188.61|2188.61|2185.83|2185.83|2188.61|2188.61|2185.63|2185.63|0
1639041300000|2021-12-09 09:15:00|2185.86|2185.86|2185.88|2185.88|2186|2186|2185.03|2185.03|0
1639041600000|2021-12-09 09:20:00|2185.83|2185.83|2184.73|2184.73|2186.17|2186.17|2184.34|2184.34|0
1639041900000|2021-12-09 09:25:00|2184.64|2184.64|2185.52|2185.52|2185.66|2185.66|2184.19|2184.19|0
1639042200000|2021-12-09 09:30:00|2185.85|2185.85|2186.03|2186.03|2187.16|2187.16|2185.85|2185.85|0
1639042500000|2021-12-09 09:35:00|2186.12|2186.12|2185.16|2185.16|2186.36|2186.36|2184.42|2184.42|0
1639042800000|2021-12-09 09:40:00|2185.19|2185.19|2186.74|2186.74|2187.01|2187.01|2185.09|2185.09|0
1639043100000|2021-12-09 09:45:00|2186.96|2186.96|2186.87|2186.87|2187.35|2187.35|2186.74|2186.74|0
1639043400000|2021-12-09 09:50:00|2186.78|2186.78|2184.49|2184.49|2187.34|2187.34|2184.4|2184.4|0
1639043700000|2021-12-09 09:55:00|2184.56|2184.56|2182.53|2182.53|2184.56|2184.56|2181.64|2181.64|0
1639044000000|2021-12-09 10:00:00|2182.51|2182.51|2182.71|2182.71|2183.47|2183.47|2182.27|2182.27|0
1639044300000|2021-12-09 10:05:00|2182.84|2182.84|2182.15|2182.15|2182.95|2182.95|2181.97|2181.97|0
1639044600000|2021-12-09 10:10:00|2182.26|2182.26|2182.28|2182.28|2182.67|2182.67|2181.94|2181.94|0
1639044900000|2021-12-09 10:15:00|2182.23|2182.23|2180.59|2180.59|2182.51|2182.51|2180.54|2180.54|0
1639045200000|2021-12-09 10:20:00|2180.52|2180.52|2179.8|2179.8|2180.97|2180.97|2179.8|2179.8|0
1639045500000|2021-12-09 10:25:00|2179.82|2179.82|2180.25|2180.25|2180.62|2180.62|2179.67|2179.67|0
1639045800000|2021-12-09 10:30:00|2180.28|2180.28|2179.56|2179.56|2180.82|2180.82|2179.56|2179.56|0
1639046100000|2021-12-09 10:35:00|2179.54|2179.54|2179.4|2179.4|2180.46|2180.46|2179.27|2179.27|0
1639046400000|2021-12-09 10:40:00|2179.49|2179.49|2178.27|2178.27|2179.88|2179.88|2178.08|2178.08|0
1639046700000|2021-12-09 10:45:00|2178.33|2178.33|2179.78|2179.78|2180.18|2180.18|2178.33|2178.33|0
1639047000000|2021-12-09 10:50:00|2179.6|2179.6|2180.55|2180.55|2180.55|2180.55|2179.53|2179.53|0
1639047300000|2021-12-09 10:55:00|2180.62|2180.62|2179.59|2179.59|2180.7|2180.7|2179.59|2179.59|0
1639047600000|2021-12-09 11:00:00|2179.48|2179.48|2181.4|2181.4|2181.4|2181.4|2179.39|2179.39|0
1639047900000|2021-12-09 11:05:00|2181.52|2181.52|2181.1|2181.1|2181.77|2181.77|2180.85|2180.85|0
1639048200000|2021-12-09 11:10:00|2181.08|2181.08|2179.19|2179.19|2181.4|2181.4|2179.19|2179.19|0
1639048500000|2021-12-09 11:15:00|2179.36|2179.36|2178.82|2178.82|2179.36|2179.36|2178.47|2178.47|0
1639048800000|2021-12-09 11:20:00|2178.91|2178.91|2180.04|2180.04|2180.36|2180.36|2178.91|2178.91|0
1639049100000|2021-12-09 11:25:00|2180.13|2180.13|2180.43|2180.43|2180.92|2180.92|2180.13|2180.13|0
1639049400000|2021-12-09 11:30:00|2180.55|2180.55|2181.07|2181.07|2181.32|2181.32|2180.32|2180.32|0
1639049700000|2021-12-09 11:35:00|2180.81|2180.81|2180.74|2180.74|2181.02|2181.02|2180.48|2180.48|0
1639050000000|2021-12-09 11:40:00|2180.83|2180.83|2180.5|2180.5|2180.89|2180.89|2180.31|2180.31|0
1639050300000|2021-12-09 11:45:00|2180.77|2180.77|2179.26|2179.26|2180.77|2180.77|2179.26|2179.26|0
1639050600000|2021-12-09 11:50:00|2179.12|2179.12|2178.6|2178.6|2179.53|2179.53|2178.54|2178.54|0
1639050900000|2021-12-09 11:55:00|2178.67|2178.67|2179.8|2179.8|2179.8|2179.8|2178.67|2178.67|0
1639051200000|2021-12-09 12:00:00|2179.87|2179.87|2179.85|2179.85|2180.87|2180.87|2178.95|2178.95|0
1639051500000|2021-12-09 12:05:00|2180.1|2180.1|2179.7|2179.7|2180.61|2180.61|2179.57|2179.57|0
1639051800000|2021-12-09 12:10:00|2179.65|2179.65|2179.82|2179.82|2180.37|2180.37|2179.24|2179.24|0
1639052100000|2021-12-09 12:15:00|2179.94|2179.94|2180.76|2180.76|2181.33|2181.33|2179.91|2179.91|0
1639052400000|2021-12-09 12:20:00|2180.64|2180.64|2179.62|2179.62|2180.64|2180.64|2179.62|2179.62|0
1639052700000|2021-12-09 12:25:00|2179.49|2179.49|2180.57|2180.57|2180.67|2180.67|2179.49|2179.49|0
1639053000000|2021-12-09 12:30:00|2180.45|2180.45|2180.81|2180.81|2180.9|2180.9|2180.19|2180.19|0
1639053300000|2021-12-09 12:35:00|2180.88|2180.88|2180.85|2180.85|2181.1|2181.1|2180.71|2180.71|0
1639053600000|2021-12-09 12:40:00|2180.96|2180.96|2180.85|2180.85|2180.96|2180.96|2180.33|2180.33|0
1639053900000|2021-12-09 12:45:00|2180.92|2180.92|2180.92|2180.92|2181|2181|2180.66|2180.66|0
1639054200000|2021-12-09 12:50:00|2181.01|2181.01|2180.81|2180.81|2181.34|2181.34|2180.81|2180.81|0
1639054500000|2021-12-09 12:55:00|2180.72|2180.72|2179.9|2179.9|2180.72|2180.72|2179.9|2179.9|0
1639054800000|2021-12-09 13:00:00|2179.83|2179.83|2180.26|2180.26|2180.37|2180.37|2179.83|2179.83|0
1639055100000|2021-12-09 13:05:00|2180.19|2180.19|2180.18|2180.18|2180.93|2180.93|2180.13|2180.13|0
1639055400000|2021-12-09 13:10:00|2180.21|2180.21|2180.42|2180.42|2181.07|2181.07|2180.12|2180.12|0
1639055700000|2021-12-09 13:15:00|2180.33|2180.33|2180.65|2180.65|2180.65|2180.65|2179.94|2179.94|0
1639056000000|2021-12-09 13:20:00|2180.61|2180.61|2180.26|2180.26|2180.61|2180.61|2178.91|2178.91|0
1639056300000|2021-12-09 13:25:00|2180.17|2180.17|2178.53|2178.53|2180.48|2180.48|2178.5|2178.5|0
1639056600000|2021-12-09 13:30:00|2178.26|2178.26|2178.03|2178.03|2179.21|2179.21|2177.94|2177.94|0
1639056900000|2021-12-09 13:35:00|2177.96|2177.96|2178.08|2178.08|2178.08|2178.08|2177.33|2177.33|0
1639057200000|2021-12-09 13:40:00|2178.2|2178.2|2178.24|2178.24|2178.62|2178.62|2178.06|2178.06|0
1639057500000|2021-12-09 13:45:00|2178.3|2178.3|2178.11|2178.11|2178.79|2178.79|2177.98|2177.98|0
1639057800000|2021-12-09 13:50:00|2178.23|2178.23|2178.58|2178.58|2178.58|2178.58|2177.95|2177.95|0
1639058100000|2021-12-09 13:55:00|2178.52|2178.52|2180.31|2180.31|2180.38|2180.38|2178.52|2178.52|0
1639058400000|2021-12-09 14:00:00|2180.19|2180.19|2181.1|2181.1|2181.1|2181.1|2179.89|2179.89|0
1639058700000|2021-12-09 14:05:00|2181.06|2181.06|2180.97|2180.97|2181.24|2181.24|2179.9|2179.9|0
1639059000000|2021-12-09 14:10:00|2180.9|2180.9|2181.17|2181.17|2181.33|2181.33|2180.32|2180.32|0
1639059300000|2021-12-09 14:15:00|2181.03|2181.03|2180.39|2180.39|2181.08|2181.08|2180.04|2180.04|0
1639059600000|2021-12-09 14:20:00|2180.41|2180.41|2178.94|2178.94|2180.63|2180.63|2178.94|2178.94|0
1639059900000|2021-12-09 14:25:00|2178.79|2178.79|2178.87|2178.87|2180.16|2180.16|2178.79|2178.79|0
1639060200000|2021-12-09 14:30:00|2178.79|2178.79|2181.99|2181.99|2182.18|2182.18|2178.22|2178.22|0
1639060500000|2021-12-09 14:35:00|2182.06|2182.06|2184.32|2184.32|2185.04|2185.04|2182.06|2182.06|0
1639060800000|2021-12-09 14:40:00|2184.38|2184.38|2184.69|2184.69|2185.51|2185.51|2184.33|2184.33|0
1639061100000|2021-12-09 14:45:00|2184.82|2184.82|2184.16|2184.16|2185.82|2185.82|2183.93|2183.93|0
1639061400000|2021-12-09 14:50:00|2184.03|2184.03|2181.39|2181.39|2184.03|2184.03|2180.46|2180.46|0
1639061700000|2021-12-09 14:55:00|2181.26|2181.26|2182.86|2182.86|2182.93|2182.93|2180.45|2180.45|0
1639062000000|2021-12-09 15:00:00|2182.8|2182.8|2181.4|2181.4|2182.92|2182.92|2181.06|2181.06|0
1639062300000|2021-12-09 15:05:00|2181.49|2181.49|2180.22|2180.22|2181.75|2181.75|2179.6|2179.6|0
1639062600000|2021-12-09 15:10:00|2180.12|2180.12|2180.51|2180.51|2181.1|2181.1|2180.12|2180.12|0
1639062900000|2021-12-09 15:15:00|2180.63|2180.63|2179.77|2179.77|2180.71|2180.71|2179.54|2179.54|0
1639063200000|2021-12-09 15:20:00|2179.84|2179.84|2180.1|2180.1|2180.51|2180.51|2179.59|2179.59|0
1639063500000|2021-12-09 15:25:00|2180.2|2180.2|2178.66|2178.66|2180.62|2180.62|2178.66|2178.66|0
1639063800000|2021-12-09 15:30:00|2178.68|2178.68|2177.28|2177.28|2179.06|2179.06|2176.06|2176.06|0
1639064100000|2021-12-09 15:35:00|2177.43|2177.43|2176.68|2176.68|2177.43|2177.43|2175.49|2175.49|0
1639064400000|2021-12-09 15:40:00|2176.74|2176.74|2178.18|2178.18|2178.64|2178.64|2176.42|2176.42|0
1639064700000|2021-12-09 15:45:00|2178.2|2178.2|2179.77|2179.77|2179.97|2179.97|2177.93|2177.93|0
1639065000000|2021-12-09 15:50:00|2179.65|2179.65|2180.25|2180.25|2180.29|2180.29|2178.96|2178.96|0
1639065300000|2021-12-09 15:55:00|2180.12|2180.12|2181.3|2181.3|2181.34|2181.34|2180.12|2180.12|0
1639065600000|2021-12-09 16:00:00|2181.36|2181.36|2181.39|2181.39|2181.44|2181.44|2180.54|2180.54|0
1639065900000|2021-12-09 16:05:00|2181.28|2181.28|2182.75|2182.75|2182.82|2182.82|2181.14|2181.14|0
1639066200000|2021-12-09 16:10:00|2182.64|2182.64|2181.64|2181.64|2182.77|2182.77|2181.61|2181.61|0
1639066500000|2021-12-09 16:15:00|2181.65|2181.65|2180.53|2180.53|2181.67|2181.67|2180.09|2180.09|0
1639066800000|2021-12-09 16:20:00|2180.64|2180.64|2182.35|2182.35|2182.35|2182.35|2180.64|2180.64|0
1639067100000|2021-12-09 16:25:00|2182.46|2182.46|2182.78|2182.78|2183.16|2183.16|2181.7|2181.7|0
1639124100000|2021-12-10 08:15:00|2166.56|2166.56|2170.95|2170.95|2170.95|2170.95|2166.56|2166.56|0
1639124400000|2021-12-10 08:20:00|2171.2|2171.2|2171.37|2171.37|2171.71|2171.71|2170.58|2170.58|0
1639124700000|2021-12-10 08:25:00|2171.24|2171.24|2173.89|2173.89|2173.89|2173.89|2171.12|2171.12|0
1639125000000|2021-12-10 08:30:00|2173.78|2173.78|2171.38|2171.38|2174.02|2174.02|2170.83|2170.83|0
1639125300000|2021-12-10 08:35:00|2171.32|2171.32|2174.04|2174.04|2175|2175|2171.22|2171.22|0
1639125600000|2021-12-10 08:40:00|2173.77|2173.77|2172.84|2172.84|2173.91|2173.91|2172.37|2172.37|0
1639125900000|2021-12-10 08:45:00|2172.62|2172.62|2170.83|2170.83|2173.18|2173.18|2170.83|2170.83|0
1639126200000|2021-12-10 08:50:00|2171.2|2171.2|2172.7|2172.7|2172.77|2172.77|2171.2|2171.2|0
1639126500000|2021-12-10 08:55:00|2172.84|2172.84|2171.51|2171.51|2172.88|2172.88|2171.45|2171.45|0
1639126800000|2021-12-10 09:00:00|2171.73|2171.73|2170.66|2170.66|2173.7|2173.7|2170.66|2170.66|0
1639127100000|2021-12-10 09:05:00|2170.31|2170.31|2168.19|2168.19|2170.31|2170.31|2168.08|2168.08|0
1639127400000|2021-12-10 09:10:00|2168.17|2168.17|2168.46|2168.46|2168.69|2168.69|2167.12|2167.12|0
1639127700000|2021-12-10 09:15:00|2168.34|2168.34|2167.01|2167.01|2168.55|2168.55|2167.01|2167.01|0
1639128000000|2021-12-10 09:20:00|2166.93|2166.93|2165.41|2165.41|2166.93|2166.93|2165.41|2165.41|0
1639128300000|2021-12-10 09:25:00|2165.34|2165.34|2165.96|2165.96|2166.09|2166.09|2164.53|2164.53|0
1639128600000|2021-12-10 09:30:00|2165.83|2165.83|2165.04|2165.04|2165.84|2165.84|2164.39|2164.39|0
1639128900000|2021-12-10 09:35:00|2165.11|2165.11|2167.25|2167.25|2167.25|2167.25|2165.11|2165.11|0
1639129200000|2021-12-10 09:40:00|2167.13|2167.13|2166.11|2166.11|2167.13|2167.13|2166.11|2166.11|0
1639129500000|2021-12-10 09:45:00|2166.17|2166.17|2164.77|2164.77|2166.48|2166.48|2164.48|2164.48|0
1639129800000|2021-12-10 09:50:00|2164.59|2164.59|2164.34|2164.34|2164.67|2164.67|2163.94|2163.94|0
1639130100000|2021-12-10 09:55:00|2164.25|2164.25|2163.21|2163.21|2164.25|2164.25|2162.76|2162.76|0
1639130400000|2021-12-10 10:00:00|2163.19|2163.19|2161.73|2161.73|2163.19|2163.19|2161.05|2161.05|0
1639130700000|2021-12-10 10:05:00|2161.65|2161.65|2162.42|2162.42|2162.68|2162.68|2161.53|2161.53|0
1639131000000|2021-12-10 10:10:00|2162.22|2162.22|2159.04|2159.04|2162.22|2162.22|2158.94|2158.94|0
1639131300000|2021-12-10 10:15:00|2159.21|2159.21|2161.6|2161.6|2161.67|2161.67|2159.21|2159.21|0
1639131600000|2021-12-10 10:20:00|2161.45|2161.45|2163.42|2163.42|2163.51|2163.51|2161.45|2161.45|0
1639131900000|2021-12-10 10:25:00|2163.55|2163.55|2165.52|2165.52|2165.64|2165.64|2163.48|2163.48|0
1639132200000|2021-12-10 10:30:00|2165.35|2165.35|2164.26|2164.26|2165.45|2165.45|2163.19|2163.19|0
1639132500000|2021-12-10 10:35:00|2164.13|2164.13|2163.87|2163.87|2164.27|2164.27|2163.75|2163.75|0
1639132800000|2021-12-10 10:40:00|2163.62|2163.62|2164.82|2164.82|2164.96|2164.96|2163.58|2163.58|0
1639133100000|2021-12-10 10:45:00|2164.88|2164.88|2164.65|2164.65|2164.88|2164.88|2163.59|2163.59|0
1639133400000|2021-12-10 10:50:00|2164.53|2164.53|2165.53|2165.53|2165.64|2165.64|2164.39|2164.39|0
1639133700000|2021-12-10 10:55:00|2165.77|2165.77|2166.92|2166.92|2166.95|2166.95|2165.65|2165.65|0
1639134000000|2021-12-10 11:00:00|2166.86|2166.86|2168.25|2168.25|2168.25|2168.25|2166.83|2166.83|0
1639134300000|2021-12-10 11:05:00|2168.32|2168.32|2168.85|2168.85|2168.88|2168.88|2167.71|2167.71|0
1639134600000|2021-12-10 11:10:00|2169.19|2169.19|2168.9|2168.9|2169.41|2169.41|2168.8|2168.8|0
1639134900000|2021-12-10 11:15:00|2169.03|2169.03|2169.67|2169.67|2170.15|2170.15|2168.66|2168.66|0
1639135200000|2021-12-10 11:20:00|2169.43|2169.43|2168.82|2168.82|2169.43|2169.43|2168.45|2168.45|0
1639135500000|2021-12-10 11:25:00|2168.84|2168.84|2168.25|2168.25|2169.26|2169.26|2168.2|2168.2|0
1639135800000|2021-12-10 11:30:00|2168.16|2168.16|2167.94|2167.94|2168.34|2168.34|2167.47|2167.47|0
1639136100000|2021-12-10 11:35:00|2168.16|2168.16|2167.82|2167.82|2168.35|2168.35|2167.43|2167.43|0
1639136400000|2021-12-10 11:40:00|2167.93|2167.93|2168.18|2168.18|2168.36|2168.36|2167.72|2167.72|0
1639136700000|2021-12-10 11:45:00|2168.2|2168.2|2168.83|2168.83|2168.83|2168.83|2168.07|2168.07|0
1639137000000|2021-12-10 11:50:00|2168.92|2168.92|2169.12|2169.12|2169.45|2169.45|2168.92|2168.92|0
1639137300000|2021-12-10 11:55:00|2169.09|2169.09|2168.65|2168.65|2169.09|2169.09|2168.47|2168.47|0
1639137600000|2021-12-10 12:00:00|2168.68|2168.68|2168.89|2168.89|2168.91|2168.91|2167.65|2167.65|0
1639137900000|2021-12-10 12:05:00|2169.03|2169.03|2168.21|2168.21|2169.03|2169.03|2168.08|2168.08|0
1639138200000|2021-12-10 12:10:00|2168.11|2168.11|2168.27|2168.27|2168.29|2168.29|2167.92|2167.92|0
1639138500000|2021-12-10 12:15:00|2168.32|2168.32|2168.04|2168.04|2168.57|2168.57|2167.92|2167.92|0
1639138800000|2021-12-10 12:20:00|2167.97|2167.97|2167.28|2167.28|2168.13|2168.13|2167.28|2167.28|0
1639139100000|2021-12-10 12:25:00|2167.16|2167.16|2167.66|2167.66|2167.85|2167.85|2166.79|2166.79|0
1639139400000|2021-12-10 12:30:00|2167.78|2167.78|2167.37|2167.37|2168.14|2168.14|2167.33|2167.33|0
1639139700000|2021-12-10 12:35:00|2167.44|2167.44|2167.22|2167.22|2167.69|2167.69|2167.18|2167.18|0
1639140000000|2021-12-10 12:40:00|2167.24|2167.24|2167.56|2167.56|2167.9|2167.9|2167.24|2167.24|0
1639140300000|2021-12-10 12:45:00|2167.49|2167.49|2165.89|2165.89|2167.49|2167.49|2165.89|2165.89|0
1639140600000|2021-12-10 12:50:00|2166.01|2166.01|2164.66|2164.66|2166.32|2166.32|2164.66|2164.66|0
1639140900000|2021-12-10 12:55:00|2164.79|2164.79|2164.75|2164.75|2165.11|2165.11|2164.73|2164.73|0
1639141200000|2021-12-10 13:00:00|2164.77|2164.77|2164.85|2164.85|2165.45|2165.45|2164.71|2164.71|0
1639141500000|2021-12-10 13:05:00|2165.1|2165.1|2164.25|2164.25|2165.36|2165.36|2164.08|2164.08|0
1639141800000|2021-12-10 13:10:00|2164.21|2164.21|2165.23|2165.23|2165.63|2165.63|2164.2|2164.2|0
1639142100000|2021-12-10 13:15:00|2165.35|2165.35|2165.09|2165.09|2165.48|2165.48|2164.27|2164.27|0
1639142400000|2021-12-10 13:20:00|2165.03|2165.03|2164.54|2164.54|2165.67|2165.67|2164.47|2164.47|0
1639142700000|2021-12-10 13:25:00|2164.5|2164.5|2164.91|2164.91|2165.04|2165.04|2164.39|2164.39|0
1639143000000|2021-12-10 13:30:00|2164.89|2164.89|2170.63|2170.63|2170.63|2170.63|2164.66|2164.66|0
1639143300000|2021-12-10 13:35:00|2170.9|2170.9|2172.48|2172.48|2172.68|2172.68|2170.9|2170.9|0
1639143600000|2021-12-10 13:40:00|2172.55|2172.55|2173.63|2173.63|2173.63|2173.63|2171.46|2171.46|0
1639143900000|2021-12-10 13:45:00|2173.56|2173.56|2171.86|2171.86|2173.56|2173.56|2171.82|2171.82|0
1639144200000|2021-12-10 13:50:00|2171.79|2171.79|2171.79|2171.79|2171.83|2171.83|2171.31|2171.31|0
1639144500000|2021-12-10 13:55:00|2171.84|2171.84|2170.81|2170.81|2171.84|2171.84|2170.53|2170.53|0
1639144800000|2021-12-10 14:00:00|2170.88|2170.88|2171.28|2171.28|2171.83|2171.83|2170.34|2170.34|0
1639145100000|2021-12-10 14:05:00|2171.33|2171.33|2170.79|2170.79|2172.22|2172.22|2170.4|2170.4|0
1639145400000|2021-12-10 14:10:00|2170.78|2170.78|2171.45|2171.45|2171.51|2171.51|2170.78|2170.78|0
1639145700000|2021-12-10 14:15:00|2171.57|2171.57|2171.52|2171.52|2171.73|2171.73|2170.89|2170.89|0
1639146000000|2021-12-10 14:20:00|2171.61|2171.61|2172.29|2172.29|2172.29|2172.29|2171.3|2171.3|0
1639146300000|2021-12-10 14:25:00|2172.34|2172.34|2173.58|2173.58|2173.58|2173.58|2172.34|2172.34|0
1639146600000|2021-12-10 14:30:00|2173.65|2173.65|2176.74|2176.74|2177.02|2177.02|2173.48|2173.48|0
1639146900000|2021-12-10 14:35:00|2176.51|2176.51|2178.11|2178.11|2178.11|2178.11|2175.74|2175.74|0
1639147200000|2021-12-10 14:40:00|2178.41|2178.41|2176.55|2176.55|2179.05|2179.05|2176.55|2176.55|0
1639147500000|2021-12-10 14:45:00|2176.44|2176.44|2172.95|2172.95|2176.53|2176.53|2172.87|2172.87|0
1639147800000|2021-12-10 14:50:00|2172.84|2172.84|2173.45|2173.45|2173.75|2173.75|2172.6|2172.6|0
1639148100000|2021-12-10 14:55:00|2173.38|2173.38|2173.82|2173.82|2173.95|2173.95|2172.97|2172.97|0
1639148400000|2021-12-10 15:00:00|2173.8|2173.8|2176.71|2176.71|2177|2177|2173.7|2173.7|0
1639148700000|2021-12-10 15:05:00|2176.64|2176.64|2177.35|2177.35|2178.3|2178.3|2176.57|2176.57|0
1639149000000|2021-12-10 15:10:00|2177.26|2177.26|2177.29|2177.29|2177.39|2177.39|2176.11|2176.11|0
1639149300000|2021-12-10 15:15:00|2177.18|2177.18|2179.65|2179.65|2179.78|2179.78|2176.61|2176.61|0
1639149600000|2021-12-10 15:20:00|2179.75|2179.75|2179.6|2179.6|2180.55|2180.55|2179.49|2179.49|0
1639149900000|2021-12-10 15:25:00|2179.37|2179.37|2177.23|2177.23|2179.37|2179.37|2177.23|2177.23|0
1639150200000|2021-12-10 15:30:00|2177.35|2177.35|2174.64|2174.64|2177.57|2177.57|2174.62|2174.62|0
1639150500000|2021-12-10 15:35:00|2174.66|2174.66|2174.42|2174.42|2174.66|2174.66|2172.79|2172.79|0
1639150800000|2021-12-10 15:40:00|2174.49|2174.49|2174.02|2174.02|2175.42|2175.42|2173.96|2173.96|0
1639151100000|2021-12-10 15:45:00|2173.9|2173.9|2171.55|2171.55|2174.17|2174.17|2171.3|2171.3|0
1639151400000|2021-12-10 15:50:00|2171.47|2171.47|2171.7|2171.7|2172.33|2172.33|2171.47|2171.47|0
1639151700000|2021-12-10 15:55:00|2171.58|2171.58|2172.29|2172.29|2172.29|2172.29|2171.58|2171.58|0
1639152000000|2021-12-10 16:00:00|2172.23|2172.23|2169.88|2169.88|2172.85|2172.85|2169.88|2169.88|0
1639152300000|2021-12-10 16:05:00|2169.86|2169.86|2168.02|2168.02|2169.98|2169.98|2167.93|2167.93|0
1639152600000|2021-12-10 16:10:00|2168.06|2168.06|2166.49|2166.49|2168.08|2168.08|2166.23|2166.23|0
1639152900000|2021-12-10 16:15:00|2166.44|2166.44|2167.48|2167.48|2167.67|2167.67|2166.18|2166.18|0
1639153200000|2021-12-10 16:20:00|2167.42|2167.42|2167.67|2167.67|2167.67|2167.67|2166.84|2166.84|0
1639153500000|2021-12-10 16:25:00|2167.69|2167.69|2169.29|2169.29|2169.58|2169.58|2167.06|2167.06|0
1639383300000|2021-12-13 08:15:00|2170.36|2170.36|2171.4|2171.4|2172.45|2172.45|2170.33|2170.33|0
1639383600000|2021-12-13 08:20:00|2171.65|2171.65|2171.51|2171.51|2172.16|2172.16|2170.92|2170.92|0
1639383900000|2021-12-13 08:25:00|2171.6|2171.6|2169.27|2169.27|2171.6|2171.6|2169.25|2169.25|0
1639384200000|2021-12-13 08:30:00|2169.47|2169.47|2172.3|2172.3|2172.3|2172.3|2169.47|2169.47|0
1639384500000|2021-12-13 08:35:00|2172.68|2172.68|2172.83|2172.83|2172.87|2172.87|2171.64|2171.64|0
1639384800000|2021-12-13 08:40:00|2173.05|2173.05|2173.48|2173.48|2174.32|2174.32|2172.93|2172.93|0
1639385100000|2021-12-13 08:45:00|2173.43|2173.43|2172.45|2172.45|2173.43|2173.43|2171.61|2171.61|0
1639385400000|2021-12-13 08:50:00|2172.5|2172.5|2173.84|2173.84|2174.08|2174.08|2172.5|2172.5|0
1639385700000|2021-12-13 08:55:00|2173.7|2173.7|2172.94|2172.94|2173.74|2173.74|2172.71|2172.71|0
1639386000000|2021-12-13 09:00:00|2173.07|2173.07|2173.82|2173.82|2174.49|2174.49|2173.07|2173.07|0
1639386300000|2021-12-13 09:05:00|2173.77|2173.77|2173.84|2173.84|2174.81|2174.81|2173.77|2173.77|0
1639386600000|2021-12-13 09:10:00|2173.79|2173.79|2175.53|2175.53|2175.53|2175.53|2173.43|2173.43|0
1639386900000|2021-12-13 09:15:00|2175.55|2175.55|2173.84|2173.84|2175.72|2175.72|2173.59|2173.59|0
1639387200000|2021-12-13 09:20:00|2173.79|2173.79|2173.19|2173.19|2174.04|2174.04|2172.75|2172.75|0
1639387500000|2021-12-13 09:25:00|2173.06|2173.06|2172.64|2172.64|2174.03|2174.03|2172.64|2172.64|0
1639387800000|2021-12-13 09:30:00|2172.52|2172.52|2172.09|2172.09|2172.52|2172.52|2170.83|2170.83|0
1639388100000|2021-12-13 09:35:00|2171.97|2171.97|2172.39|2172.39|2172.65|2172.65|2171.97|2171.97|0
1639388400000|2021-12-13 09:40:00|2172.43|2172.43|2171.7|2171.7|2172.78|2172.78|2171.62|2171.62|0
1639388700000|2021-12-13 09:45:00|2171.67|2171.67|2172.64|2172.64|2172.64|2172.64|2171.08|2171.08|0
1639389000000|2021-12-13 09:50:00|2172.73|2172.73|2172.32|2172.32|2172.84|2172.84|2172.27|2172.27|0
1639389300000|2021-12-13 09:55:00|2172.36|2172.36|2172.43|2172.43|2172.53|2172.53|2172.1|2172.1|0
1639389600000|2021-12-13 10:00:00|2172.32|2172.32|2174.05|2174.05|2174.05|2174.05|2172.2|2172.2|0
1639389900000|2021-12-13 10:05:00|2174.28|2174.28|2175.32|2175.32|2175.72|2175.72|2174.28|2174.28|0
1639390200000|2021-12-13 10:10:00|2175.09|2175.09|2174.42|2174.42|2175.22|2175.22|2174.23|2174.23|0
1639390500000|2021-12-13 10:15:00|2174.46|2174.46|2172.46|2172.46|2174.5|2174.5|2172.15|2172.15|0
1639390800000|2021-12-13 10:20:00|2172.51|2172.51|2172.99|2172.99|2173.17|2173.17|2172.51|2172.51|0
1639391100000|2021-12-13 10:25:00|2173.08|2173.08|2171.47|2171.47|2173.2|2173.2|2171.38|2171.38|0
1639391400000|2021-12-13 10:30:00|2171.52|2171.52|2170.98|2170.98|2171.57|2171.57|2170.98|2170.98|0
1639391700000|2021-12-13 10:35:00|2171.03|2171.03|2170.74|2170.74|2171.03|2171.03|2169.95|2169.95|0
1639392000000|2021-12-13 10:40:00|2170.71|2170.71|2172.15|2172.15|2172.33|2172.33|2170.71|2170.71|0
1639392300000|2021-12-13 10:45:00|2172.26|2172.26|2172.37|2172.37|2172.86|2172.86|2172.2|2172.2|0
1639392600000|2021-12-13 10:50:00|2172.33|2172.33|2171.43|2171.43|2172.42|2172.42|2171.38|2171.38|0
1639392900000|2021-12-13 10:55:00|2171.5|2171.5|2171.19|2171.19|2171.5|2171.5|2170.78|2170.78|0
1639393200000|2021-12-13 11:00:00|2171.25|2171.25|2171.88|2171.88|2171.99|2171.99|2170.52|2170.52|0
1639393500000|2021-12-13 11:05:00|2171.77|2171.77|2172.35|2172.35|2172.48|2172.48|2171.32|2171.32|0
1639393800000|2021-12-13 11:10:00|2172.38|2172.38|2174.63|2174.63|2174.81|2174.81|2172.38|2172.38|0
1639394100000|2021-12-13 11:15:00|2174.73|2174.73|2174.63|2174.63|2175.23|2175.23|2174.56|2174.56|0
1639394400000|2021-12-13 11:20:00|2174.69|2174.69|2173.69|2173.69|2174.75|2174.75|2173.57|2173.57|0
1639394700000|2021-12-13 11:25:00|2173.81|2173.81|2172.29|2172.29|2174.11|2174.11|2172.29|2172.29|0
1639395000000|2021-12-13 11:30:00|2172.23|2172.23|2171.75|2171.75|2172.23|2172.23|2171.54|2171.54|0
1639395300000|2021-12-13 11:35:00|2171.5|2171.5|2170.95|2170.95|2171.91|2171.91|2170.5|2170.5|0
1639395600000|2021-12-13 11:40:00|2170.84|2170.84|2171.64|2171.64|2171.71|2171.71|2170.76|2170.76|0
1639395900000|2021-12-13 11:45:00|2171.68|2171.68|2170.49|2170.49|2171.68|2171.68|2170.47|2170.47|0
1639396200000|2021-12-13 11:50:00|2170.35|2170.35|2171.85|2171.85|2172.15|2172.15|2170.35|2170.35|0
1639396500000|2021-12-13 11:55:00|2171.89|2171.89|2172.29|2172.29|2172.31|2172.31|2171.42|2171.42|0
1639396800000|2021-12-13 12:00:00|2172.41|2172.41|2171.38|2171.38|2172.41|2172.41|2171.38|2171.38|0
1639397100000|2021-12-13 12:05:00|2171.6|2171.6|2171.33|2171.33|2171.86|2171.86|2171.18|2171.18|0
1639397400000|2021-12-13 12:10:00|2171.13|2171.13|2169.7|2169.7|2171.66|2171.66|2169.56|2169.56|0
1639397700000|2021-12-13 12:15:00|2169.33|2169.33|2168.95|2168.95|2169.73|2169.73|2168.95|2168.95|0
1639398000000|2021-12-13 12:20:00|2169.01|2169.01|2168.72|2168.72|2169.01|2169.01|2168.35|2168.35|0
1639398300000|2021-12-13 12:25:00|2168.96|2168.96|2168.89|2168.89|2169.04|2169.04|2168.57|2168.57|0
1639398600000|2021-12-13 12:30:00|2168.82|2168.82|2169.3|2169.3|2169.61|2169.61|2168.67|2168.67|0
1639398900000|2021-12-13 12:35:00|2169.41|2169.41|2170.27|2170.27|2170.44|2170.44|2169.28|2169.28|0
1639399200000|2021-12-13 12:40:00|2170.17|2170.17|2169.85|2169.85|2170.28|2170.28|2169.57|2169.57|0
1639399500000|2021-12-13 12:45:00|2170.01|2170.01|2168.69|2168.69|2170.01|2170.01|2168.6|2168.6|0
1639399800000|2021-12-13 12:50:00|2168.82|2168.82|2169.63|2169.63|2169.66|2169.66|2168.78|2168.78|0
1639400100000|2021-12-13 12:55:00|2169.51|2169.51|2170.24|2170.24|2170.51|2170.51|2169.43|2169.43|0
1639400400000|2021-12-13 13:00:00|2170.28|2170.28|2171.79|2171.79|2171.81|2171.81|2170.28|2170.28|0
1639400700000|2021-12-13 13:05:00|2171.86|2171.86|2172.29|2172.29|2172.51|2172.51|2171.75|2171.75|0
1639401000000|2021-12-13 13:10:00|2172.22|2172.22|2171.76|2171.76|2172.35|2172.35|2171.56|2171.56|0
1639401300000|2021-12-13 13:15:00|2171.69|2171.69|2170.62|2170.62|2171.69|2171.69|2170.58|2170.58|0
1639401600000|2021-12-13 13:20:00|2170.68|2170.68|2170.4|2170.4|2170.82|2170.82|2170.25|2170.25|0
1639401900000|2021-12-13 13:25:00|2170.38|2170.38|2170.15|2170.15|2170.77|2170.77|2170.15|2170.15|0
1639402200000|2021-12-13 13:30:00|2170.08|2170.08|2170.87|2170.87|2170.87|2170.87|2169.84|2169.84|0
1639402500000|2021-12-13 13:35:00|2170.94|2170.94|2171.09|2171.09|2171.18|2171.18|2170.64|2170.64|0
1639402800000|2021-12-13 13:40:00|2171.03|2171.03|2171.31|2171.31|2171.52|2171.52|2170.75|2170.75|0
1639403100000|2021-12-13 13:45:00|2171.2|2171.2|2171.42|2171.42|2171.96|2171.96|2170.65|2170.65|0
1639403400000|2021-12-13 13:50:00|2171.14|2171.14|2170.94|2170.94|2171.45|2171.45|2170.89|2170.89|0
1639403700000|2021-12-13 13:55:00|2170.92|2170.92|2170.62|2170.62|2170.92|2170.92|2170.39|2170.39|0
1639404000000|2021-12-13 14:00:00|2170.55|2170.55|2169.38|2169.38|2170.55|2170.55|2169.38|2169.38|0
1639404300000|2021-12-13 14:05:00|2169.31|2169.31|2170.15|2170.15|2170.15|2170.15|2169.21|2169.21|0
1639404600000|2021-12-13 14:10:00|2170.17|2170.17|2170.15|2170.15|2170.57|2170.57|2169.81|2169.81|0
1639404900000|2021-12-13 14:15:00|2170.11|2170.11|2170.83|2170.83|2170.91|2170.91|2170|2170|0
1639405200000|2021-12-13 14:20:00|2170.87|2170.87|2171.34|2171.34|2171.76|2171.76|2170.81|2170.81|0
1639405500000|2021-12-13 14:25:00|2171.23|2171.23|2170.22|2170.22|2171.25|2171.25|2170.1|2170.1|0
1639405800000|2021-12-13 14:30:00|2170.24|2170.24|2171.68|2171.68|2171.87|2171.87|2169.78|2169.78|0
1639406100000|2021-12-13 14:35:00|2171.56|2171.56|2172.21|2172.21|2173.7|2173.7|2171.43|2171.43|0
1639406400000|2021-12-13 14:40:00|2172.1|2172.1|2176.48|2176.48|2176.62|2176.62|2171.74|2171.74|0
1639406700000|2021-12-13 14:45:00|2176.46|2176.46|2175.45|2175.45|2176.58|2176.58|2175.45|2175.45|0
1639407000000|2021-12-13 14:50:00|2175.32|2175.32|2174.09|2174.09|2175.32|2175.32|2173.99|2173.99|0
1639407300000|2021-12-13 14:55:00|2174.05|2174.05|2173.7|2173.7|2175.6|2175.6|2172.96|2172.96|0
1639407600000|2021-12-13 15:00:00|2173.74|2173.74|2173.46|2173.46|2173.74|2173.74|2172.69|2172.69|0
1639407900000|2021-12-13 15:05:00|2173.53|2173.53|2174.89|2174.89|2175.23|2175.23|2173.53|2173.53|0
1639408200000|2021-12-13 15:10:00|2174.7|2174.7|2174.29|2174.29|2175.25|2175.25|2174.02|2174.02|0
1639408500000|2021-12-13 15:15:00|2174.39|2174.39|2173.38|2173.38|2174.99|2174.99|2173.29|2173.29|0
1639408800000|2021-12-13 15:20:00|2173.27|2173.27|2170.21|2170.21|2173.5|2173.5|2169.9|2169.9|0
1639409100000|2021-12-13 15:25:00|2170.15|2170.15|2165.38|2165.38|2170.15|2170.15|2164.28|2164.28|0
1639409400000|2021-12-13 15:30:00|2165.31|2165.31|2163.78|2163.78|2165.31|2165.31|2163.59|2163.59|0
1639409700000|2021-12-13 15:35:00|2163.82|2163.82|2162.98|2162.98|2163.82|2163.82|2162.5|2162.5|0
1639410000000|2021-12-13 15:40:00|2162.92|2162.92|2165.67|2165.67|2165.67|2165.67|2162.8|2162.8|0
1639410300000|2021-12-13 15:45:00|2165.75|2165.75|2167.5|2167.5|2167.81|2167.81|2165.62|2165.62|0
1639410600000|2021-12-13 15:50:00|2167.75|2167.75|2169.69|2169.69|2170.09|2170.09|2167.75|2167.75|0
1639410900000|2021-12-13 15:55:00|2169.71|2169.71|2168.97|2168.97|2169.94|2169.94|2168.33|2168.33|0
1639411200000|2021-12-13 16:00:00|2168.85|2168.85|2167.83|2167.83|2168.89|2168.89|2166.96|2166.96|0
1639411500000|2021-12-13 16:05:00|2167.95|2167.95|2167.35|2167.35|2169.26|2169.26|2167.33|2167.33|0
1639411800000|2021-12-13 16:10:00|2167.39|2167.39|2164.83|2164.83|2167.39|2167.39|2164.83|2164.83|0
1639412100000|2021-12-13 16:15:00|2164.81|2164.81|2164.99|2164.99|2165.77|2165.77|2164.13|2164.13|0
1639412400000|2021-12-13 16:20:00|2165.05|2165.05|2163.8|2163.8|2165.74|2165.74|2163.8|2163.8|0
1639412700000|2021-12-13 16:25:00|2163.89|2163.89|2173.72|2173.72|2173.99|2173.99|2162.81|2162.81|0
1639469700000|2021-12-14 08:15:00|2169.3|2169.3|2170.66|2170.66|2170.91|2170.91|2169.3|2169.3|0
1639470000000|2021-12-14 08:20:00|2170.59|2170.59|2171.77|2171.77|2172.18|2172.18|2170.36|2170.36|0
1639470300000|2021-12-14 08:25:00|2171.84|2171.84|2171.28|2171.28|2171.95|2171.95|2169.84|2169.84|0
1639470600000|2021-12-14 08:30:00|2171.25|2171.25|2169.57|2169.57|2171.65|2171.65|2169.57|2169.57|0
1639470900000|2021-12-14 08:35:00|2169.44|2169.44|2170.44|2170.44|2170.44|2170.44|2168.74|2168.74|0
1639471200000|2021-12-14 08:40:00|2170.37|2170.37|2169.43|2169.43|2170.48|2170.48|2168.89|2168.89|0
1639471500000|2021-12-14 08:45:00|2169.37|2169.37|2166.27|2166.27|2170.12|2170.12|2165.9|2165.9|0
1639471800000|2021-12-14 08:50:00|2166.14|2166.14|2166.46|2166.46|2167.41|2167.41|2166.11|2166.11|0
1639472100000|2021-12-14 08:55:00|2166.75|2166.75|2166.44|2166.44|2167.65|2167.65|2166.44|2166.44|0
1639472400000|2021-12-14 09:00:00|2166.65|2166.65|2166.15|2166.15|2166.72|2166.72|2165.3|2165.3|0
1639472700000|2021-12-14 09:05:00|2166.43|2166.43|2168.34|2168.34|2168.49|2168.49|2166.13|2166.13|0
1639473000000|2021-12-14 09:10:00|2168.59|2168.59|2165.28|2165.28|2168.89|2168.89|2165.28|2165.28|0
1639473300000|2021-12-14 09:15:00|2165.35|2165.35|2166.52|2166.52|2167.35|2167.35|2165.09|2165.09|0
1639473600000|2021-12-14 09:20:00|2166.67|2166.67|2163.09|2163.09|2166.67|2166.67|2163.09|2163.09|0
1639473900000|2021-12-14 09:25:00|2163.2|2163.2|2161.59|2161.59|2163.2|2163.2|2161.59|2161.59|0
1639474200000|2021-12-14 09:30:00|2161.46|2161.46|2161.4|2161.4|2161.7|2161.7|2160.76|2160.76|0
1639474500000|2021-12-14 09:35:00|2161.53|2161.53|2159.94|2159.94|2162.3|2162.3|2159.79|2159.79|0
1639474800000|2021-12-14 09:40:00|2159.87|2159.87|2158.36|2158.36|2159.87|2159.87|2158.22|2158.22|0
1639475100000|2021-12-14 09:45:00|2158.43|2158.43|2156.77|2156.77|2158.83|2158.83|2156.77|2156.77|0
1639475400000|2021-12-14 09:50:00|2156.67|2156.67|2153.07|2153.07|2156.67|2156.67|2153.07|2153.07|0
1639475700000|2021-12-14 09:55:00|2152.74|2152.74|2153.18|2153.18|2153.18|2153.18|2152.5|2152.5|0
1639476000000|2021-12-14 10:00:00|2153.26|2153.26|2152.95|2152.95|2153.26|2153.26|2152.07|2152.07|0
1639476300000|2021-12-14 10:05:00|2153.01|2153.01|2151.71|2151.71|2153.01|2153.01|2150.84|2150.84|0
1639476600000|2021-12-14 10:10:00|2151.95|2151.95|2152.16|2152.16|2152.41|2152.41|2151.77|2151.77|0
1639476900000|2021-12-14 10:15:00|2152.13|2152.13|2149.21|2149.21|2152.13|2152.13|2149.14|2149.14|0
1639477200000|2021-12-14 10:20:00|2149.46|2149.46|2152.28|2152.28|2152.28|2152.28|2149.46|2149.46|0
1639477500000|2021-12-14 10:25:00|2152.36|2152.36|2151.26|2151.26|2152.85|2152.85|2151.19|2151.19|0
1639477800000|2021-12-14 10:30:00|2151.38|2151.38|2151.47|2151.47|2153.31|2153.31|2151.38|2151.38|0
1639478100000|2021-12-14 10:35:00|2151.35|2151.35|2150.29|2150.29|2151.35|2151.35|2150.29|2150.29|0
1639478400000|2021-12-14 10:40:00|2150.16|2150.16|2149.91|2149.91|2150.7|2150.7|2149.91|2149.91|0
1639478700000|2021-12-14 10:45:00|2149.85|2149.85|2148.64|2148.64|2150|2150|2148.64|2148.64|0
1639479000000|2021-12-14 10:50:00|2148.61|2148.61|2148.29|2148.29|2149.09|2149.09|2148.25|2148.25|0
1639479300000|2021-12-14 10:55:00|2148.16|2148.16|2148.73|2148.73|2149.21|2149.21|2147.9|2147.9|0
1639479600000|2021-12-14 11:00:00|2148.57|2148.57|2149.37|2149.37|2149.5|2149.5|2147.52|2147.52|0
1639479900000|2021-12-14 11:05:00|2149.42|2149.42|2147.87|2147.87|2149.42|2149.42|2147.87|2147.87|0
1639480200000|2021-12-14 11:10:00|2147.5|2147.5|2147.97|2147.97|2147.97|2147.97|2146.56|2146.56|0
1639480500000|2021-12-14 11:15:00|2148.08|2148.08|2149.16|2149.16|2149.25|2149.25|2147.9|2147.9|0
1639480800000|2021-12-14 11:20:00|2149.09|2149.09|2149.39|2149.39|2149.45|2149.45|2148.7|2148.7|0
1639481100000|2021-12-14 11:25:00|2149.32|2149.32|2148.4|2148.4|2149.54|2149.54|2148.34|2148.34|0
1639481400000|2021-12-14 11:30:00|2148.33|2148.33|2146.49|2146.49|2148.38|2148.38|2146.49|2146.49|0
1639481700000|2021-12-14 11:35:00|2146.41|2146.41|2147.06|2147.06|2147.06|2147.06|2145.8|2145.8|0
1639482000000|2021-12-14 11:40:00|2147.11|2147.11|2148.42|2148.42|2148.44|2148.44|2146.49|2146.49|0
1639482300000|2021-12-14 11:45:00|2148.29|2148.29|2149.98|2149.98|2150.93|2150.93|2148.29|2148.29|0
1639482600000|2021-12-14 11:50:00|2150.15|2150.15|2149.96|2149.96|2150.4|2150.4|2149.78|2149.78|0
1639482900000|2021-12-14 11:55:00|2149.83|2149.83|2150.82|2150.82|2150.82|2150.82|2149.63|2149.63|0
1639483200000|2021-12-14 12:00:00|2150.77|2150.77|2150.47|2150.47|2150.8|2150.8|2150.15|2150.15|0
1639483500000|2021-12-14 12:05:00|2150.53|2150.53|2151.29|2151.29|2151.93|2151.93|2150.53|2150.53|0
1639483800000|2021-12-14 12:10:00|2151.23|2151.23|2151.07|2151.07|2151.23|2151.23|2150.22|2150.22|0
1639484100000|2021-12-14 12:15:00|2150.99|2150.99|2150.7|2150.7|2151.21|2151.21|2150.57|2150.57|0
1639484400000|2021-12-14 12:20:00|2150.78|2150.78|2151.56|2151.56|2151.87|2151.87|2150.53|2150.53|0
1639484700000|2021-12-14 12:25:00|2151.63|2151.63|2151.31|2151.31|2151.7|2151.7|2150.9|2150.9|0
1639485000000|2021-12-14 12:30:00|2151.36|2151.36|2150.02|2150.02|2151.42|2151.42|2149.72|2149.72|0
1639485300000|2021-12-14 12:35:00|2149.98|2149.98|2150.78|2150.78|2151.05|2151.05|2149.78|2149.78|0
1639485600000|2021-12-14 12:40:00|2150.67|2150.67|2150.36|2150.36|2150.77|2150.77|2150.33|2150.33|0
1639485900000|2021-12-14 12:45:00|2150.42|2150.42|2150.85|2150.85|2151.03|2151.03|2150.05|2150.05|0
1639486200000|2021-12-14 12:50:00|2150.78|2150.78|2149.19|2149.19|2151.17|2151.17|2149.06|2149.06|0
1639486500000|2021-12-14 12:55:00|2149.15|2149.15|2149.15|2149.15|2149.41|2149.41|2149.08|2149.08|0
1639486800000|2021-12-14 13:00:00|2149.13|2149.13|2149.95|2149.95|2149.95|2149.95|2147.99|2147.99|0
1639487100000|2021-12-14 13:05:00|2149.86|2149.86|2150.05|2150.05|2150.24|2150.24|2149.45|2149.45|0
1639487400000|2021-12-14 13:10:00|2150.16|2150.16|2150.56|2150.56|2151.25|2151.25|2150.16|2150.16|0
1639487700000|2021-12-14 13:15:00|2150.65|2150.65|2151.04|2151.04|2151.04|2151.04|2150.65|2150.65|0
1639488000000|2021-12-14 13:20:00|2150.98|2150.98|2150.05|2150.05|2151|2151|2150.05|2150.05|0
1639488300000|2021-12-14 13:25:00|2150.12|2150.12|2150.28|2150.28|2150.65|2150.65|2150.12|2150.12|0
1639488600000|2021-12-14 13:30:00|2150.38|2150.38|2147.71|2147.71|2150.56|2150.56|2147.3|2147.3|0
1639488900000|2021-12-14 13:35:00|2147.82|2147.82|2147.9|2147.9|2147.97|2147.97|2147.52|2147.52|0
1639489200000|2021-12-14 13:40:00|2147.95|2147.95|2148.15|2148.15|2148.97|2148.97|2147.95|2147.95|0
1639489500000|2021-12-14 13:45:00|2148.09|2148.09|2146.42|2146.42|2148.09|2148.09|2146.42|2146.42|0
1639489800000|2021-12-14 13:50:00|2146.36|2146.36|2146.1|2146.1|2146.36|2146.36|2145.55|2145.55|0
1639490100000|2021-12-14 13:55:00|2146.17|2146.17|2145.96|2145.96|2147.14|2147.14|2145.96|2145.96|0
1639490400000|2021-12-14 14:00:00|2145.9|2145.9|2146.71|2146.71|2146.9|2146.9|2145.67|2145.67|0
1639490700000|2021-12-14 14:05:00|2146.64|2146.64|2147.53|2147.53|2148.08|2148.08|2146.64|2146.64|0
1639491000000|2021-12-14 14:10:00|2147.6|2147.6|2146.13|2146.13|2147.65|2147.65|2145.98|2145.98|0
1639491300000|2021-12-14 14:15:00|2146.1|2146.1|2144.82|2144.82|2146.1|2146.1|2144.4|2144.4|0
1639491600000|2021-12-14 14:20:00|2144.79|2144.79|2142.77|2142.77|2145.18|2145.18|2142.55|2142.55|0
1639491900000|2021-12-14 14:25:00|2143.02|2143.02|2143.68|2143.68|2144.02|2144.02|2142.53|2142.53|0
1639492200000|2021-12-14 14:30:00|2143.5|2143.5|2143.03|2143.03|2145.22|2145.22|2142.06|2142.06|0
1639492500000|2021-12-14 14:35:00|2143|2143|2142.62|2142.62|2143.93|2143.93|2142.5|2142.5|0
1639492800000|2021-12-14 14:40:00|2142.73|2142.73|2143.55|2143.55|2145.12|2145.12|2142.48|2142.48|0
1639493100000|2021-12-14 14:45:00|2143.61|2143.61|2140.06|2140.06|2143.81|2143.81|2139.3|2139.3|0
1639493400000|2021-12-14 14:50:00|2140.31|2140.31|2136.47|2136.47|2140.31|2140.31|2136.47|2136.47|0
1639493700000|2021-12-14 14:55:00|2136.44|2136.44|2136.58|2136.58|2138.14|2138.14|2136.17|2136.17|0
1639494000000|2021-12-14 15:00:00|2136.4|2136.4|2131|2131|2136.4|2136.4|2131|2131|0
1639494300000|2021-12-14 15:05:00|2130.8|2130.8|2132.29|2132.29|2133.09|2133.09|2130.66|2130.66|0
1639494600000|2021-12-14 15:10:00|2132.24|2132.24|2131.42|2131.42|2132.81|2132.81|2131.09|2131.09|0
1639494900000|2021-12-14 15:15:00|2131.46|2131.46|2132.09|2132.09|2132.09|2132.09|2129.37|2129.37|0
1639495200000|2021-12-14 15:20:00|2132.2|2132.2|2135.97|2135.97|2135.97|2135.97|2131.42|2131.42|0
1639495500000|2021-12-14 15:25:00|2136.01|2136.01|2139.36|2139.36|2139.77|2139.77|2136.01|2136.01|0
1639495800000|2021-12-14 15:30:00|2139.11|2139.11|2139.02|2139.02|2139.5|2139.5|2138.34|2138.34|0
1639496100000|2021-12-14 15:35:00|2139.16|2139.16|2138.32|2138.32|2139.58|2139.58|2138.25|2138.25|0
1639496400000|2021-12-14 15:40:00|2138.1|2138.1|2134.88|2134.88|2138.59|2138.59|2134.55|2134.55|0
1639496700000|2021-12-14 15:45:00|2135.37|2135.37|2128.4|2128.4|2135.37|2135.37|2128.34|2128.34|0
1639497000000|2021-12-14 15:50:00|2128.47|2128.47|2126.37|2126.37|2128.47|2128.47|2126.3|2126.3|0
1639497300000|2021-12-14 15:55:00|2126.35|2126.35|2125.89|2125.89|2126.35|2126.35|2124.61|2124.61|0
1639497600000|2021-12-14 16:00:00|2125.77|2125.77|2125.12|2125.12|2125.77|2125.77|2123.57|2123.57|0
1639497900000|2021-12-14 16:05:00|2125.25|2125.25|2127.85|2127.85|2128.52|2128.52|2125.25|2125.25|0
1639498200000|2021-12-14 16:10:00|2127.7|2127.7|2124.77|2124.77|2127.7|2127.7|2124.77|2124.77|0
1639498500000|2021-12-14 16:15:00|2124.73|2124.73|2124.97|2124.97|2125.06|2125.06|2124.05|2124.05|0
1639498800000|2021-12-14 16:20:00|2125.09|2125.09|2125.43|2125.43|2125.88|2125.88|2124.87|2124.87|0
1639499100000|2021-12-14 16:25:00|2125.41|2125.41|2126.3|2126.3|2126.44|2126.44|2124.9|2124.9|0
1639556100000|2021-12-15 08:15:00|2138.44|2138.44|2138|2138|2140.14|2140.14|2137.88|2137.88|0
1639556400000|2021-12-15 08:20:00|2137.93|2137.93|2136.73|2136.73|2138.25|2138.25|2136.51|2136.51|0
1639556700000|2021-12-15 08:25:00|2136.95|2136.95|2140.26|2140.26|2140.37|2140.37|2136.83|2136.83|0
1639557000000|2021-12-15 08:30:00|2140.33|2140.33|2138.7|2138.7|2140.42|2140.42|2138.7|2138.7|0
1639557300000|2021-12-15 08:35:00|2138.59|2138.59|2138.19|2138.19|2138.59|2138.59|2137.18|2137.18|0
1639557600000|2021-12-15 08:40:00|2138.3|2138.3|2140.81|2140.81|2140.81|2140.81|2138.3|2138.3|0
1639557900000|2021-12-15 08:45:00|2140.57|2140.57|2137.2|2137.2|2140.57|2140.57|2137.14|2137.14|0
1639558200000|2021-12-15 08:50:00|2137.26|2137.26|2140.41|2140.41|2140.41|2140.41|2137.08|2137.08|0
1639558500000|2021-12-15 08:55:00|2140.51|2140.51|2142.22|2142.22|2142.22|2142.22|2139.84|2139.84|0
1639558800000|2021-12-15 09:00:00|2142.28|2142.28|2141.24|2141.24|2142.59|2142.59|2140.65|2140.65|0
1639559100000|2021-12-15 09:05:00|2141.32|2141.32|2140.31|2140.31|2142.45|2142.45|2139.57|2139.57|0
1639559400000|2021-12-15 09:10:00|2140.64|2140.64|2140.49|2140.49|2140.94|2140.94|2140.47|2140.47|0
1639559700000|2021-12-15 09:15:00|2140.61|2140.61|2140.84|2140.84|2142.32|2142.32|2140.48|2140.48|0
1639560000000|2021-12-15 09:20:00|2140.78|2140.78|2142|2142|2142|2142|2140.15|2140.15|0
1639560300000|2021-12-15 09:25:00|2141.89|2141.89|2140.5|2140.5|2142.17|2142.17|2140.5|2140.5|0
1639560600000|2021-12-15 09:30:00|2140.45|2140.45|2141.2|2141.2|2141.41|2141.41|2139.99|2139.99|0
1639560900000|2021-12-15 09:35:00|2141.12|2141.12|2140.67|2140.67|2141.76|2141.76|2140.57|2140.57|0
1639561200000|2021-12-15 09:40:00|2140.64|2140.64|2136.58|2136.58|2140.67|2140.67|2135.95|2135.95|0
1639561500000|2021-12-15 09:45:00|2136.72|2136.72|2136.04|2136.04|2136.72|2136.72|2135.32|2135.32|0
1639561800000|2021-12-15 09:50:00|2136.32|2136.32|2138.2|2138.2|2138.42|2138.42|2136.26|2136.26|0
1639562100000|2021-12-15 09:55:00|2138.44|2138.44|2138.05|2138.05|2138.55|2138.55|2136.94|2136.94|0
1639562400000|2021-12-15 10:00:00|2137.91|2137.91|2139.19|2139.19|2139.53|2139.53|2137.78|2137.78|0
1639562700000|2021-12-15 10:05:00|2139.16|2139.16|2138.97|2138.97|2140.22|2140.22|2138.58|2138.58|0
1639563000000|2021-12-15 10:10:00|2138.99|2138.99|2139.3|2139.3|2139.33|2139.33|2138.31|2138.31|0
1639563300000|2021-12-15 10:15:00|2139.21|2139.21|2139.33|2139.33|2139.37|2139.37|2138.3|2138.3|0
1639563600000|2021-12-15 10:20:00|2139.3|2139.3|2138.05|2138.05|2139.75|2139.75|2137.88|2137.88|0
1639563900000|2021-12-15 10:25:00|2138.18|2138.18|2138.88|2138.88|2139.06|2139.06|2137.94|2137.94|0
1639564200000|2021-12-15 10:30:00|2138.82|2138.82|2138.96|2138.96|2139.75|2139.75|2138.82|2138.82|0
1639564500000|2021-12-15 10:35:00|2139.02|2139.02|2138.23|2138.23|2139.56|2139.56|2137.8|2137.8|0
1639564800000|2021-12-15 10:40:00|2138.16|2138.16|2136.06|2136.06|2138.27|2138.27|2135.83|2135.83|0
1639565100000|2021-12-15 10:45:00|2136.13|2136.13|2133.42|2133.42|2136.13|2136.13|2133.31|2133.31|0
1639565400000|2021-12-15 10:50:00|2133.48|2133.48|2132.21|2132.21|2133.48|2133.48|2132.14|2132.14|0
1639565700000|2021-12-15 10:55:00|2132.09|2132.09|2131.74|2131.74|2132.09|2132.09|2131.47|2131.47|0
1639566000000|2021-12-15 11:00:00|2131.83|2131.83|2132.19|2132.19|2132.71|2132.71|2131.64|2131.64|0
1639566300000|2021-12-15 11:05:00|2132.31|2132.31|2132.86|2132.86|2133|2133|2131.62|2131.62|0
1639566600000|2021-12-15 11:10:00|2132.99|2132.99|2133.49|2133.49|2133.53|2133.53|2132.69|2132.69|0
1639566900000|2021-12-15 11:15:00|2133.43|2133.43|2134.73|2134.73|2135.56|2135.56|2133.34|2133.34|0
1639567200000|2021-12-15 11:20:00|2134.81|2134.81|2135.4|2135.4|2135.4|2135.4|2134.72|2134.72|0
1639567500000|2021-12-15 11:25:00|2135.47|2135.47|2136.8|2136.8|2137.14|2137.14|2135.47|2135.47|0
1639567800000|2021-12-15 11:30:00|2136.73|2136.73|2136.16|2136.16|2136.73|2136.73|2135.25|2135.25|0
1639568100000|2021-12-15 11:35:00|2136.05|2136.05|2135.09|2135.09|2136.05|2136.05|2134.27|2134.27|0
1639568400000|2021-12-15 11:40:00|2135.03|2135.03|2134.56|2134.56|2135.4|2135.4|2134.56|2134.56|0
1639568700000|2021-12-15 11:45:00|2134.68|2134.68|2134.84|2134.84|2135.19|2135.19|2134.41|2134.41|0
1639569000000|2021-12-15 11:50:00|2134.88|2134.88|2135.05|2135.05|2135.41|2135.41|2134.49|2134.49|0
1639569300000|2021-12-15 11:55:00|2134.93|2134.93|2134.01|2134.01|2135.18|2135.18|2133.92|2133.92|0
1639569600000|2021-12-15 12:00:00|2134.14|2134.14|2136.34|2136.34|2137.51|2137.51|2134.14|2134.14|0
1639569900000|2021-12-15 12:05:00|2136.36|2136.36|2135.12|2135.12|2136.38|2136.38|2134.89|2134.89|0
1639570200000|2021-12-15 12:10:00|2135.07|2135.07|2134.73|2134.73|2135.69|2135.69|2134.73|2134.73|0
1639570500000|2021-12-15 12:15:00|2134.8|2134.8|2135.49|2135.49|2135.72|2135.72|2134.19|2134.19|0
1639570800000|2021-12-15 12:20:00|2135.52|2135.52|2135.72|2135.72|2135.91|2135.91|2135.23|2135.23|0
1639571100000|2021-12-15 12:25:00|2135.65|2135.65|2136.77|2136.77|2136.77|2136.77|2135.48|2135.48|0
1639571400000|2021-12-15 12:30:00|2136.89|2136.89|2136.44|2136.44|2137.56|2137.56|2136.19|2136.19|0
1639571700000|2021-12-15 12:35:00|2136.5|2136.5|2135.97|2135.97|2136.69|2136.69|2135.56|2135.56|0
1639572000000|2021-12-15 12:40:00|2136|2136|2135.34|2135.34|2136.16|2136.16|2135.34|2135.34|0
1639572300000|2021-12-15 12:45:00|2135.2|2135.2|2134.32|2134.32|2135.2|2135.2|2133.78|2133.78|0
1639572600000|2021-12-15 12:50:00|2134.3|2134.3|2133.41|2133.41|2134.4|2134.4|2133.38|2133.38|0
1639572900000|2021-12-15 12:55:00|2133.3|2133.3|2132.73|2132.73|2133.7|2133.7|2132.64|2132.64|0
1639573200000|2021-12-15 13:00:00|2132.84|2132.84|2132.3|2132.3|2132.97|2132.97|2132.19|2132.19|0
1639573500000|2021-12-15 13:05:00|2132.2|2132.2|2133.38|2133.38|2133.72|2133.72|2132.18|2132.18|0
1639573800000|2021-12-15 13:10:00|2133.43|2133.43|2131.45|2131.45|2133.43|2133.43|2131|2131|0
1639574100000|2021-12-15 13:15:00|2131.49|2131.49|2131.3|2131.3|2131.52|2131.52|2130.95|2130.95|0
1639574400000|2021-12-15 13:20:00|2131.49|2131.49|2131.87|2131.87|2133.15|2133.15|2131.49|2131.49|0
1639574700000|2021-12-15 13:25:00|2131.9|2131.9|2133.83|2133.83|2133.83|2133.83|2131.9|2131.9|0
1639575000000|2021-12-15 13:30:00|2133.97|2133.97|2134.01|2134.01|2135.18|2135.18|2133.69|2133.69|0
1639575300000|2021-12-15 13:35:00|2134.04|2134.04|2133.14|2133.14|2134.26|2134.26|2132.7|2132.7|0
1639575600000|2021-12-15 13:40:00|2133.24|2133.24|2133.28|2133.28|2133.62|2133.62|2132.76|2132.76|0
1639575900000|2021-12-15 13:45:00|2133.34|2133.34|2133.83|2133.83|2134.1|2134.1|2133.22|2133.22|0
1639576200000|2021-12-15 13:50:00|2133.94|2133.94|2134.3|2134.3|2134.3|2134.3|2133.62|2133.62|0
1639576500000|2021-12-15 13:55:00|2134.37|2134.37|2136.56|2136.56|2136.56|2136.56|2134.37|2134.37|0
1639576800000|2021-12-15 14:00:00|2136.51|2136.51|2136.91|2136.91|2136.98|2136.98|2135.89|2135.89|0
1639577100000|2021-12-15 14:05:00|2136.94|2136.94|2136.73|2136.73|2137.96|2137.96|2136.73|2136.73|0
1639577400000|2021-12-15 14:10:00|2136.86|2136.86|2135.59|2135.59|2136.95|2136.95|2135.23|2135.23|0
1639577700000|2021-12-15 14:15:00|2135.51|2135.51|2134.99|2134.99|2136.09|2136.09|2134.95|2134.95|0
1639578000000|2021-12-15 14:20:00|2134.88|2134.88|2134.45|2134.45|2135.19|2135.19|2134.27|2134.27|0
1639578300000|2021-12-15 14:25:00|2134.52|2134.52|2134.18|2134.18|2135.38|2135.38|2133.53|2133.53|0
1639578600000|2021-12-15 14:30:00|2134.4|2134.4|2132.38|2132.38|2134.68|2134.68|2131.87|2131.87|0
1639578900000|2021-12-15 14:35:00|2132.51|2132.51|2135.49|2135.49|2135.75|2135.75|2132.14|2132.14|0
1639579200000|2021-12-15 14:40:00|2135.56|2135.56|2136.3|2136.3|2137.13|2137.13|2134.79|2134.79|0
1639579500000|2021-12-15 14:45:00|2136.32|2136.32|2136.09|2136.09|2137.05|2137.05|2135.64|2135.64|0
1639579800000|2021-12-15 14:50:00|2136.16|2136.16|2136.84|2136.84|2137.83|2137.83|2136.16|2136.16|0
1639580100000|2021-12-15 14:55:00|2136.98|2136.98|2138.08|2138.08|2138.49|2138.49|2136.98|2136.98|0
1639580400000|2021-12-15 15:00:00|2138.15|2138.15|2138.97|2138.97|2139.23|2139.23|2136.36|2136.36|0
1639580700000|2021-12-15 15:05:00|2139.17|2139.17|2139.35|2139.35|2140.15|2140.15|2139.05|2139.05|0
1639581000000|2021-12-15 15:10:00|2139.26|2139.26|2139.47|2139.47|2139.85|2139.85|2138.82|2138.82|0
1639581300000|2021-12-15 15:15:00|2139.7|2139.7|2137.54|2137.54|2139.7|2139.7|2137.48|2137.48|0
1639581600000|2021-12-15 15:20:00|2137.65|2137.65|2139.74|2139.74|2140.72|2140.72|2137.63|2137.63|0
1639581900000|2021-12-15 15:25:00|2139.81|2139.81|2140.52|2140.52|2140.52|2140.52|2139.29|2139.29|0
1639582200000|2021-12-15 15:30:00|2140.58|2140.58|2140.93|2140.93|2140.93|2140.93|2139.98|2139.98|0
1639582500000|2021-12-15 15:35:00|2141.05|2141.05|2143.83|2143.83|2144.25|2144.25|2141.05|2141.05|0
1639582800000|2021-12-15 15:40:00|2143.78|2143.78|2143.47|2143.47|2144.48|2144.48|2143.27|2143.27|0
1639583100000|2021-12-15 15:45:00|2143.4|2143.4|2140.86|2140.86|2143.4|2143.4|2140.86|2140.86|0
1639583400000|2021-12-15 15:50:00|2140.88|2140.88|2140.45|2140.45|2141.05|2141.05|2139.99|2139.99|0
1639583700000|2021-12-15 15:55:00|2140.22|2140.22|2138.45|2138.45|2140.22|2140.22|2138.37|2138.37|0
1639584000000|2021-12-15 16:00:00|2138.25|2138.25|2138.5|2138.5|2139.12|2139.12|2137.77|2137.77|0
1639584300000|2021-12-15 16:05:00|2138.42|2138.42|2138.5|2138.5|2139.02|2139.02|2137.97|2137.97|0
1639584600000|2021-12-15 16:10:00|2138.75|2138.75|2138.3|2138.3|2139.16|2139.16|2138.3|2138.3|0
1639584900000|2021-12-15 16:15:00|2138.37|2138.37|2138.85|2138.85|2139.22|2139.22|2138.35|2138.35|0
1639585200000|2021-12-15 16:20:00|2138.97|2138.97|2138.53|2138.53|2139.45|2139.45|2138.48|2138.48|0
1639585500000|2021-12-15 16:25:00|2138.49|2138.49|2138.86|2138.86|2139.36|2139.36|2138.38|2138.38|0
1639642500000|2021-12-16 08:15:00|2169.61|2169.61|2169.06|2169.06|2170.6|2170.6|2168.73|2168.73|0
1639642800000|2021-12-16 08:20:00|2169.09|2169.09|2169.34|2169.34|2170.43|2170.43|2168.71|2168.71|0
1639643100000|2021-12-16 08:25:00|2169.45|2169.45|2168.64|2168.64|2170.63|2170.63|2168.64|2168.64|0
1639643400000|2021-12-16 08:30:00|2168.71|2168.71|2170.57|2170.57|2171.73|2171.73|2168.54|2168.54|0
1639643700000|2021-12-16 08:35:00|2170.48|2170.48|2173.64|2173.64|2175.77|2175.77|2170.39|2170.39|0
1639644000000|2021-12-16 08:40:00|2173.53|2173.53|2173.15|2173.15|2173.9|2173.9|2172.42|2172.42|0
1639644300000|2021-12-16 08:45:00|2173.04|2173.04|2169.7|2169.7|2173.35|2173.35|2169.23|2169.23|0
1639644600000|2021-12-16 08:50:00|2169.68|2169.68|2169.09|2169.09|2171.07|2171.07|2168.96|2168.96|0
1639644900000|2021-12-16 08:55:00|2168.96|2168.96|2170.12|2170.12|2170.77|2170.77|2168.96|2168.96|0
1639645200000|2021-12-16 09:00:00|2170|2170|2168.52|2168.52|2170.97|2170.97|2168.52|2168.52|0
1639645500000|2021-12-16 09:05:00|2168.39|2168.39|2165.56|2165.56|2168.39|2168.39|2165.56|2165.56|0
1639645800000|2021-12-16 09:10:00|2165.54|2165.54|2163.6|2163.6|2165.54|2165.54|2163.19|2163.19|0
1639646100000|2021-12-16 09:15:00|2163.52|2163.52|2165.76|2165.76|2166.23|2166.23|2163.52|2163.52|0
1639646400000|2021-12-16 09:20:00|2165.68|2165.68|2163.42|2163.42|2165.69|2165.69|2163.42|2163.42|0
1639646700000|2021-12-16 09:25:00|2163.35|2163.35|2161.23|2161.23|2163.35|2163.35|2160.83|2160.83|0
1639647000000|2021-12-16 09:30:00|2161.14|2161.14|2163.59|2163.59|2163.67|2163.67|2160.9|2160.9|0
1639647300000|2021-12-16 09:35:00|2163.48|2163.48|2161.98|2161.98|2163.53|2163.53|2161.98|2161.98|0
1639647600000|2021-12-16 09:40:00|2162.11|2162.11|2162.38|2162.38|2162.73|2162.73|2161.6|2161.6|0
1639647900000|2021-12-16 09:45:00|2162.34|2162.34|2162.4|2162.4|2164.19|2164.19|2162.34|2162.34|0
1639648200000|2021-12-16 09:50:00|2162.31|2162.31|2161.03|2161.03|2162.31|2162.31|2160.94|2160.94|0
1639648500000|2021-12-16 09:55:00|2160.81|2160.81|2161.75|2161.75|2161.75|2161.75|2160.33|2160.33|0
1639648800000|2021-12-16 10:00:00|2162|2162|2163.03|2163.03|2163.03|2163.03|2161.04|2161.04|0
1639649100000|2021-12-16 10:05:00|2163.15|2163.15|2164.16|2164.16|2164.46|2164.46|2162.91|2162.91|0
1639649400000|2021-12-16 10:10:00|2164.02|2164.02|2162.55|2162.55|2164.02|2164.02|2162.41|2162.41|0
1639649700000|2021-12-16 10:15:00|2162.45|2162.45|2161.11|2161.11|2162.54|2162.54|2161.02|2161.02|0
1639650000000|2021-12-16 10:20:00|2161|2161|2160.05|2160.05|2161|2161|2159.72|2159.72|0
1639650300000|2021-12-16 10:25:00|2160.11|2160.11|2160.57|2160.57|2161.54|2161.54|2159.95|2159.95|0
1639650600000|2021-12-16 10:30:00|2160.68|2160.68|2160.68|2160.68|2161.72|2161.72|2160.68|2160.68|0
1639650900000|2021-12-16 10:35:00|2160.62|2160.62|2160.8|2160.8|2161.29|2161.29|2160.34|2160.34|0
1639651200000|2021-12-16 10:40:00|2160.73|2160.73|2161.45|2161.45|2161.66|2161.66|2160.47|2160.47|0
1639651500000|2021-12-16 10:45:00|2161.36|2161.36|2161.11|2161.11|2161.66|2161.66|2160.96|2160.96|0
1639651800000|2021-12-16 10:50:00|2161.33|2161.33|2162.69|2162.69|2162.83|2162.83|2161.33|2161.33|0
1639652100000|2021-12-16 10:55:00|2162.98|2162.98|2164.95|2164.95|2164.95|2164.95|2162.55|2162.55|0
1639652400000|2021-12-16 11:00:00|2165.17|2165.17|2165.55|2165.55|2165.55|2165.55|2164.26|2164.26|0
1639652700000|2021-12-16 11:05:00|2165.49|2165.49|2167.3|2167.3|2167.81|2167.81|2165.45|2165.45|0
1639653000000|2021-12-16 11:10:00|2167.37|2167.37|2169.86|2169.86|2170.01|2170.01|2167.37|2167.37|0
1639653300000|2021-12-16 11:15:00|2169.81|2169.81|2170.13|2170.13|2170.48|2170.48|2169.68|2169.68|0
1639653600000|2021-12-16 11:20:00|2169.99|2169.99|2172.37|2172.37|2172.57|2172.57|2169.84|2169.84|0
1639653900000|2021-12-16 11:25:00|2172.44|2172.44|2172.02|2172.02|2172.48|2172.48|2171.76|2171.76|0
1639654200000|2021-12-16 11:30:00|2172.04|2172.04|2172.17|2172.17|2172.81|2172.81|2171.47|2171.47|0
1639654500000|2021-12-16 11:35:00|2172.38|2172.38|2173.53|2173.53|2173.54|2173.54|2172.38|2172.38|0
1639654800000|2021-12-16 11:40:00|2173.61|2173.61|2172.46|2172.46|2173.67|2173.67|2171.82|2171.82|0
1639655100000|2021-12-16 11:45:00|2172.41|2172.41|2173.67|2173.67|2174.1|2174.1|2172.38|2172.38|0
1639655400000|2021-12-16 11:50:00|2173.6|2173.6|2172.26|2172.26|2173.63|2173.63|2172.08|2172.08|0
1639655700000|2021-12-16 11:55:00|2172.13|2172.13|2172.21|2172.21|2172.51|2172.51|2171.36|2171.36|0
1639656000000|2021-12-16 12:00:00|2172.17|2172.17|2166.19|2166.19|2172.17|2172.17|2164.61|2164.61|0
1639656300000|2021-12-16 12:05:00|2166.24|2166.24|2164.17|2164.17|2166.46|2166.46|2163.76|2163.76|0
1639656600000|2021-12-16 12:10:00|2164.08|2164.08|2164.01|2164.01|2165.03|2165.03|2163.86|2163.86|0
1639656900000|2021-12-16 12:15:00|2163.91|2163.91|2162.97|2162.97|2164.35|2164.35|2162.79|2162.79|0
1639657200000|2021-12-16 12:20:00|2162.88|2162.88|2163.71|2163.71|2163.71|2163.71|2162.88|2162.88|0
1639657500000|2021-12-16 12:25:00|2163.79|2163.79|2163.4|2163.4|2164.39|2164.39|2163.28|2163.28|0
1639657800000|2021-12-16 12:30:00|2163.32|2163.32|2165.68|2165.68|2165.86|2165.86|2163.28|2163.28|0
1639658100000|2021-12-16 12:35:00|2165.71|2165.71|2165.65|2165.65|2165.99|2165.99|2165.28|2165.28|0
1639658400000|2021-12-16 12:40:00|2165.6|2165.6|2163.26|2163.26|2165.67|2165.67|2163.26|2163.26|0
1639658700000|2021-12-16 12:45:00|2163.16|2163.16|2162.92|2162.92|2163.16|2163.16|2161.77|2161.77|0
1639659000000|2021-12-16 12:50:00|2162.93|2162.93|2162.8|2162.8|2162.95|2162.95|2161.86|2161.86|0
1639659300000|2021-12-16 12:55:00|2163.02|2163.02|2163.44|2163.44|2163.46|2163.46|2162.98|2162.98|0
1639659600000|2021-12-16 13:00:00|2163.5|2163.5|2163.58|2163.58|2163.84|2163.84|2163.1|2163.1|0
1639659900000|2021-12-16 13:05:00|2163.78|2163.78|2163.23|2163.23|2163.87|2163.87|2162.85|2162.85|0
1639660200000|2021-12-16 13:10:00|2163.35|2163.35|2163.77|2163.77|2163.77|2163.77|2163.09|2163.09|0
1639660500000|2021-12-16 13:15:00|2163.72|2163.72|2163.55|2163.55|2163.72|2163.72|2162.74|2162.74|0
1639660800000|2021-12-16 13:20:00|2163.61|2163.61|2164.85|2164.85|2164.85|2164.85|2163.45|2163.45|0
1639661100000|2021-12-16 13:25:00|2164.99|2164.99|2165.09|2165.09|2165.41|2165.41|2164.92|2164.92|0
1639661400000|2021-12-16 13:30:00|2165.23|2165.23|2163.2|2163.2|2165.4|2165.4|2163.02|2163.02|0
1639661700000|2021-12-16 13:35:00|2163.31|2163.31|2164.37|2164.37|2164.37|2164.37|2163.17|2163.17|0
1639662000000|2021-12-16 13:40:00|2164.32|2164.32|2163.63|2163.63|2164.32|2164.32|2163.55|2163.55|0
1639662300000|2021-12-16 13:45:00|2163.61|2163.61|2163.23|2163.23|2163.61|2163.61|2162.57|2162.57|0
1639662600000|2021-12-16 13:50:00|2163.35|2163.35|2161.94|2161.94|2163.68|2163.68|2161.74|2161.74|0
1639662900000|2021-12-16 13:55:00|2161.83|2161.83|2162.2|2162.2|2162.2|2162.2|2161.31|2161.31|0
1639663200000|2021-12-16 14:00:00|2162.08|2162.08|2160.78|2160.78|2162.08|2162.08|2159.81|2159.81|0
1639663500000|2021-12-16 14:05:00|2160.54|2160.54|2162.54|2162.54|2162.54|2162.54|2159.33|2159.33|0
1639663800000|2021-12-16 14:10:00|2162.4|2162.4|2162.28|2162.28|2163.11|2163.11|2162.14|2162.14|0
1639664100000|2021-12-16 14:15:00|2162.17|2162.17|2159.4|2159.4|2162.17|2162.17|2159.37|2159.37|0
1639664400000|2021-12-16 14:20:00|2159.33|2159.33|2159.76|2159.76|2160.63|2160.63|2159.28|2159.28|0
1639664700000|2021-12-16 14:25:00|2159.93|2159.93|2159.45|2159.45|2160.71|2160.71|2159.28|2159.28|0
1639665000000|2021-12-16 14:30:00|2159.51|2159.51|2154.95|2154.95|2159.6|2159.6|2154.95|2154.95|0
1639665300000|2021-12-16 14:35:00|2155.17|2155.17|2152.52|2152.52|2157.26|2157.26|2151.88|2151.88|0
1639665600000|2021-12-16 14:40:00|2152.64|2152.64|2151.68|2151.68|2153.42|2153.42|2150.55|2150.55|0
1639665900000|2021-12-16 14:45:00|2151.75|2151.75|2154.92|2154.92|2155.02|2155.02|2151.26|2151.26|0
1639666200000|2021-12-16 14:50:00|2154.81|2154.81|2157.94|2157.94|2158.05|2158.05|2154.4|2154.4|0
1639666500000|2021-12-16 14:55:00|2158.16|2158.16|2156.56|2156.56|2158.22|2158.22|2156.33|2156.33|0
1639666800000|2021-12-16 15:00:00|2156.47|2156.47|2156.89|2156.89|2156.89|2156.89|2154.26|2154.26|0
1639667100000|2021-12-16 15:05:00|2156.91|2156.91|2155.46|2155.46|2158.18|2158.18|2155.44|2155.44|0
1639667400000|2021-12-16 15:10:00|2155.09|2155.09|2154.64|2154.64|2155.33|2155.33|2154.15|2154.15|0
1639667700000|2021-12-16 15:15:00|2154.66|2154.66|2155.1|2155.1|2155.21|2155.21|2152.92|2152.92|0
1639668000000|2021-12-16 15:20:00|2155.01|2155.01|2154.05|2154.05|2155.07|2155.07|2153.65|2153.65|0
1639668300000|2021-12-16 15:25:00|2154.27|2154.27|2157.33|2157.33|2157.94|2157.94|2154.25|2154.25|0
1639668600000|2021-12-16 15:30:00|2157.22|2157.22|2156.74|2156.74|2158.99|2158.99|2156.74|2156.74|0
1639668900000|2021-12-16 15:35:00|2156.72|2156.72|2154.74|2154.74|2156.73|2156.73|2154.64|2154.64|0
1639669200000|2021-12-16 15:40:00|2154.61|2154.61|2152.43|2152.43|2154.74|2154.74|2152.43|2152.43|0
1639669500000|2021-12-16 15:45:00|2152.46|2152.46|2151.93|2151.93|2152.6|2152.6|2151.02|2151.02|0
1639669800000|2021-12-16 15:50:00|2151.99|2151.99|2152.33|2152.33|2152.4|2152.4|2150.94|2150.94|0
1639670100000|2021-12-16 15:55:00|2152.19|2152.19|2153.13|2153.13|2153.33|2153.33|2151.74|2151.74|0
1639670400000|2021-12-16 16:00:00|2152.99|2152.99|2147.78|2147.78|2153.1|2153.1|2147.7|2147.7|0
1639670700000|2021-12-16 16:05:00|2147.82|2147.82|2147.78|2147.78|2147.97|2147.97|2147.33|2147.33|0
1639671000000|2021-12-16 16:10:00|2147.75|2147.75|2146.69|2146.69|2148.31|2148.31|2146.44|2146.44|0
1639671300000|2021-12-16 16:15:00|2146.77|2146.77|2144.27|2144.27|2146.84|2146.84|2144.27|2144.27|0
1639671600000|2021-12-16 16:20:00|2144.33|2144.33|2145.03|2145.03|2145.03|2145.03|2143.51|2143.51|0
1639671900000|2021-12-16 16:25:00|2144.91|2144.91|2144.37|2144.37|2146.03|2146.03|2143.96|2143.96|0
1639728900000|2021-12-17 08:15:00|2137.29|2137.29|2139.79|2139.79|2140.07|2140.07|2137.29|2137.29|0
1639729200000|2021-12-17 08:20:00|2140|2140|2142.03|2142.03|2142.03|2142.03|2139.66|2139.66|0
1639729500000|2021-12-17 08:25:00|2142.11|2142.11|2143.89|2143.89|2144.55|2144.55|2142.06|2142.06|0
1639729800000|2021-12-17 08:30:00|2143.94|2143.94|2140.93|2140.93|2144.07|2144.07|2140.65|2140.65|0
1639730100000|2021-12-17 08:35:00|2140.79|2140.79|2140.84|2140.84|2142.53|2142.53|2140.57|2140.57|0
1639730400000|2021-12-17 08:40:00|2140.62|2140.62|2138.59|2138.59|2140.63|2140.63|2137.19|2137.19|0
1639730700000|2021-12-17 08:45:00|2138.72|2138.72|2136.52|2136.52|2138.83|2138.83|2136.52|2136.52|0
1639731000000|2021-12-17 08:50:00|2136.58|2136.58|2139.09|2139.09|2139.09|2139.09|2136.58|2136.58|0
1639731300000|2021-12-17 08:55:00|2139.16|2139.16|2136.39|2136.39|2139.16|2139.16|2136.36|2136.36|0
1639731600000|2021-12-17 09:00:00|2136.25|2136.25|2135.19|2135.19|2136.41|2136.41|2134.71|2134.71|0
1639731900000|2021-12-17 09:05:00|2135.32|2135.32|2135.51|2135.51|2135.76|2135.76|2134.36|2134.36|0
1639732200000|2021-12-17 09:10:00|2135.62|2135.62|2133.9|2133.9|2135.62|2135.62|2133.9|2133.9|0
1639732500000|2021-12-17 09:15:00|2133.98|2133.98|2131.45|2131.45|2134.2|2134.2|2129.16|2129.16|0
1639732800000|2021-12-17 09:20:00|2131.31|2131.31|2133.8|2133.8|2134.11|2134.11|2131.12|2131.12|0
1639733100000|2021-12-17 09:25:00|2133.87|2133.87|2134.49|2134.49|2134.81|2134.81|2133.8|2133.8|0
1639733400000|2021-12-17 09:30:00|2134.56|2134.56|2132.63|2132.63|2134.85|2134.85|2132.4|2132.4|0
1639733700000|2021-12-17 09:35:00|2132.7|2132.7|2132.18|2132.18|2133.18|2133.18|2132.15|2132.15|0
1639734000000|2021-12-17 09:40:00|2132.09|2132.09|2127.55|2127.55|2132.09|2132.09|2127.55|2127.55|0
1639734300000|2021-12-17 09:45:00|2127.49|2127.49|2128.27|2128.27|2128.62|2128.62|2126.02|2126.02|0
1639734600000|2021-12-17 09:50:00|2128.49|2128.49|2130.52|2130.52|2131.73|2131.73|2128.49|2128.49|0
1639734900000|2021-12-17 09:55:00|2130.47|2130.47|2129.16|2129.16|2130.47|2130.47|2128.92|2128.92|0
1639735200000|2021-12-17 10:00:00|2129.37|2129.37|2129.9|2129.9|2132.47|2132.47|2129.37|2129.37|0
1639735500000|2021-12-17 10:05:00|2129.83|2129.83|2131.97|2131.97|2132.66|2132.66|2129.83|2129.83|0
1639736100000|2021-12-17 10:15:00|2131.8|2131.8|2126.99|2126.99|2131.91|2131.91|2126.44|2126.44|0
1639736400000|2021-12-17 10:20:00|2127.24|2127.24|2125.6|2125.6|2128.21|2128.21|2125.6|2125.6|0
1639736700000|2021-12-17 10:25:00|2125.66|2125.66|2126.08|2126.08|2126.08|2126.08|2125|2125|0
1639737000000|2021-12-17 10:30:00|2126.03|2126.03|2128.46|2128.46|2128.46|2128.46|2126.03|2126.03|0
1639737300000|2021-12-17 10:35:00|2128.53|2128.53|2130.05|2130.05|2130.05|2130.05|2127.2|2127.2|0
1639737600000|2021-12-17 10:40:00|2130.19|2130.19|2130.73|2130.73|2131.17|2131.17|2130.18|2130.18|0
1639737900000|2021-12-17 10:45:00|2130.84|2130.84|2128.37|2128.37|2130.84|2130.84|2127.35|2127.35|0
1639738200000|2021-12-17 10:50:00|2127.71|2127.71|2135.31|2135.31|2135.31|2135.31|2127.71|2127.71|0
1639738500000|2021-12-17 10:55:00|2134.27|2134.27|2136.7|2136.7|2136.73|2136.73|2134.27|2134.27|0
1639738800000|2021-12-17 11:00:00|2136.41|2136.41|2127.56|2127.56|2136.41|2136.41|2127.03|2127.03|0
1639739100000|2021-12-17 11:05:00|2127.51|2127.51|2128.74|2128.74|2128.76|2128.76|2127.46|2127.46|0
1639739400000|2021-12-17 11:10:00|2128.68|2128.68|2130.96|2130.96|2131.51|2131.51|2128.68|2128.68|0
1639739700000|2021-12-17 11:15:00|2130.79|2130.79|2133.66|2133.66|2133.76|2133.76|2130.68|2130.68|0
1639740000000|2021-12-17 11:20:00|2133.74|2133.74|2134.41|2134.41|2134.48|2134.48|2133.65|2133.65|0
1639740300000|2021-12-17 11:25:00|2134.44|2134.44|2137.03|2137.03|2137.1|2137.1|2134.44|2134.44|0
1639740600000|2021-12-17 11:30:00|2136.92|2136.92|2136.39|2136.39|2137.77|2137.77|2136.39|2136.39|0
1639740900000|2021-12-17 11:35:00|2136.33|2136.33|2135.64|2135.64|2136.33|2136.33|2135.64|2135.64|0
1639741200000|2021-12-17 11:40:00|2135.55|2135.55|2134.64|2134.64|2135.91|2135.91|2134.28|2134.28|0
1639741500000|2021-12-17 11:45:00|2134.71|2134.71|2133.34|2133.34|2134.71|2134.71|2133.11|2133.11|0
1639741800000|2021-12-17 11:50:00|2133.41|2133.41|2135.38|2135.38|2135.38|2135.38|2133.41|2133.41|0
1639742100000|2021-12-17 11:55:00|2135.53|2135.53|2134.15|2134.15|2135.63|2135.63|2133.71|2133.71|0
1639742400000|2021-12-17 12:00:00|2134.21|2134.21|2136.55|2136.55|2136.55|2136.55|2134.21|2134.21|0
1639742700000|2021-12-17 12:05:00|2136.33|2136.33|2135.94|2135.94|2136.6|2136.6|2135.59|2135.59|0
1639743000000|2021-12-17 12:10:00|2135.82|2135.82|2136.49|2136.49|2137.06|2137.06|2135.69|2135.69|0
1639743300000|2021-12-17 12:15:00|2136.47|2136.47|2136.46|2136.46|2137.1|2137.1|2136.1|2136.1|0
1639743600000|2021-12-17 12:20:00|2136.55|2136.55|2136.25|2136.25|2136.98|2136.98|2136.19|2136.19|0
1639743900000|2021-12-17 12:25:00|2136.16|2136.16|2135.32|2135.32|2136.34|2136.34|2134.78|2134.78|0
1639744200000|2021-12-17 12:30:00|2135.35|2135.35|2134.29|2134.29|2135.68|2135.68|2134.2|2134.2|0
1639744500000|2021-12-17 12:35:00|2134.04|2134.04|2133.23|2133.23|2134.57|2134.57|2132.98|2132.98|0
1639744800000|2021-12-17 12:40:00|2133.25|2133.25|2133.4|2133.4|2133.76|2133.76|2132.95|2132.95|0
1639745100000|2021-12-17 12:45:00|2133.44|2133.44|2131.32|2131.32|2133.82|2133.82|2131.32|2131.32|0
1639745400000|2021-12-17 12:50:00|2131.19|2131.19|2129.06|2129.06|2131.32|2131.32|2128.94|2128.94|0
1639745700000|2021-12-17 12:55:00|2129.16|2129.16|2129.83|2129.83|2130.12|2130.12|2128.78|2128.78|0
1639746000000|2021-12-17 13:00:00|2129.71|2129.71|2131.25|2131.25|2131.3|2131.3|2129.71|2129.71|0
1639746300000|2021-12-17 13:05:00|2130.89|2130.89|2130.56|2130.56|2131.38|2131.38|2130.37|2130.37|0
1639746600000|2021-12-17 13:10:00|2130.59|2130.59|2132.7|2132.7|2132.81|2132.81|2130.59|2130.59|0
1639746900000|2021-12-17 13:15:00|2132.77|2132.77|2132.84|2132.84|2133.52|2133.52|2132.61|2132.61|0
1639747200000|2021-12-17 13:20:00|2132.72|2132.72|2132.72|2132.72|2133.18|2133.18|2132.39|2132.39|0
1639747500000|2021-12-17 13:25:00|2132.85|2132.85|2133.63|2133.63|2134.47|2134.47|2132.85|2132.85|0
1639747800000|2021-12-17 13:30:00|2133.61|2133.61|2135.64|2135.64|2135.64|2135.64|2133.58|2133.58|0
1639748100000|2021-12-17 13:35:00|2135.76|2135.76|2136.88|2136.88|2136.88|2136.88|2135.7|2135.7|0
1639748400000|2021-12-17 13:40:00|2137.02|2137.02|2136.75|2136.75|2137.02|2137.02|2136.04|2136.04|0
1639748700000|2021-12-17 13:45:00|2136.68|2136.68|2137.03|2137.03|2137.69|2137.69|2136.51|2136.51|0
1639749000000|2021-12-17 13:50:00|2137.12|2137.12|2136.42|2136.42|2137.13|2137.13|2136.22|2136.22|0
1639749300000|2021-12-17 13:55:00|2136.55|2136.55|2137.97|2137.97|2137.99|2137.99|2136.55|2136.55|0
1639749600000|2021-12-17 14:00:00|2138.07|2138.07|2137.76|2137.76|2138.46|2138.46|2137.57|2137.57|0
1639749900000|2021-12-17 14:05:00|2137.63|2137.63|2135.7|2135.7|2137.63|2137.63|2135.61|2135.61|0
1639750200000|2021-12-17 14:10:00|2135.63|2135.63|2135.12|2135.12|2136.12|2136.12|2135.12|2135.12|0
1639750500000|2021-12-17 14:15:00|2135.23|2135.23|2135.11|2135.11|2135.23|2135.23|2134.06|2134.06|0
1639750800000|2021-12-17 14:20:00|2135.2|2135.2|2136.69|2136.69|2136.69|2136.69|2134.92|2134.92|0
1639751100000|2021-12-17 14:25:00|2136.74|2136.74|2137.21|2137.21|2137.86|2137.86|2136.64|2136.64|0
1639751400000|2021-12-17 14:30:00|2136.99|2136.99|2139.7|2139.7|2140.76|2140.76|2136.34|2136.34|0
1639751700000|2021-12-17 14:35:00|2139.77|2139.77|2136.19|2136.19|2139.89|2139.89|2136.14|2136.14|0
1639752000000|2021-12-17 14:40:00|2136.17|2136.17|2133.3|2133.3|2136.74|2136.74|2132.46|2132.46|0
1639752300000|2021-12-17 14:45:00|2133.26|2133.26|2137.24|2137.24|2137.24|2137.24|2132.53|2132.53|0
1639752600000|2021-12-17 14:50:00|2137.31|2137.31|2141.36|2141.36|2142.73|2142.73|2137.2|2137.2|0
1639752900000|2021-12-17 14:55:00|2141.29|2141.29|2142.99|2142.99|2143.72|2143.72|2140.19|2140.19|0
1639753200000|2021-12-17 15:00:00|2142.87|2142.87|2142.59|2142.59|2142.87|2142.87|2141.3|2141.3|0
1639753500000|2021-12-17 15:05:00|2142.61|2142.61|2143.42|2143.42|2143.54|2143.54|2142.1|2142.1|0
1639753800000|2021-12-17 15:10:00|2143.28|2143.28|2141.75|2141.75|2143.63|2143.63|2141.75|2141.75|0
1639754100000|2021-12-17 15:15:00|2141.68|2141.68|2141.36|2141.36|2141.68|2141.68|2139.97|2139.97|0
1639754400000|2021-12-17 15:20:00|2141.4|2141.4|2139.58|2139.58|2142.39|2142.39|2138.94|2138.94|0
1639754700000|2021-12-17 15:25:00|2139.64|2139.64|2141.78|2141.78|2142.59|2142.59|2139.61|2139.61|0
1639755000000|2021-12-17 15:30:00|2141.87|2141.87|2143.84|2143.84|2143.99|2143.99|2141.02|2141.02|0
1639755300000|2021-12-17 15:35:00|2143.88|2143.88|2147.13|2147.13|2147.34|2147.34|2143.88|2143.88|0
1639755600000|2021-12-17 15:40:00|2147|2147|2148.53|2148.53|2148.53|2148.53|2145.17|2145.17|0
1639755900000|2021-12-17 15:45:00|2148.92|2148.92|2151.01|2151.01|2151.13|2151.13|2148.58|2148.58|0
1639756200000|2021-12-17 15:50:00|2150.94|2150.94|2151.52|2151.52|2152.87|2152.87|2150.82|2150.82|0
1639756500000|2021-12-17 15:55:00|2151.48|2151.48|2149.03|2149.03|2151.51|2151.51|2149.03|2149.03|0
1639756800000|2021-12-17 16:00:00|2148.97|2148.97|2150.61|2150.61|2150.85|2150.85|2148.66|2148.66|0
1639757100000|2021-12-17 16:05:00|2150.68|2150.68|2150.46|2150.46|2151.49|2151.49|2150.46|2150.46|0
1639757400000|2021-12-17 16:10:00|2150.41|2150.41|2152.83|2152.83|2152.85|2152.85|2150.36|2150.36|0
1639757700000|2021-12-17 16:15:00|2153.05|2153.05|2151.91|2151.91|2153.16|2153.16|2151.81|2151.81|0
1639758000000|2021-12-17 16:20:00|2151.82|2151.82|2151.44|2151.44|2151.82|2151.82|2150.92|2150.92|0
1639758300000|2021-12-17 16:25:00|2151.55|2151.55|2149.05|2149.05|2151.55|2151.55|2149.05|2149.05|0
1639988100000|2021-12-20 08:15:00|2119.45|2119.45|2124.89|2124.89|2124.89|2124.89|2119.39|2119.39|0
1639988400000|2021-12-20 08:20:00|2125.24|2125.24|2125.85|2125.85|2128.94|2128.94|2124.27|2124.27|0
1639988700000|2021-12-20 08:25:00|2126.33|2126.33|2131.97|2131.97|2132.72|2132.72|2126.11|2126.11|0
1639989000000|2021-12-20 08:30:00|2132.08|2132.08|2131.3|2131.3|2132.42|2132.42|2130.09|2130.09|0
1639989300000|2021-12-20 08:35:00|2131.42|2131.42|2133.29|2133.29|2134.26|2134.26|2131.42|2131.42|0
1639989600000|2021-12-20 08:40:00|2133.25|2133.25|2132.67|2132.67|2134.39|2134.39|2132.12|2132.12|0
1639989900000|2021-12-20 08:45:00|2132.6|2132.6|2131.96|2131.96|2132.6|2132.6|2130.34|2130.34|0
1639990200000|2021-12-20 08:50:00|2131.93|2131.93|2129.65|2129.65|2131.93|2131.93|2129.45|2129.45|0
1639990500000|2021-12-20 08:55:00|2129.76|2129.76|2133.45|2133.45|2133.46|2133.46|2129.43|2129.43|0
1639990800000|2021-12-20 09:00:00|2133.37|2133.37|2126.82|2126.82|2133.37|2133.37|2125.91|2125.91|0
1639991100000|2021-12-20 09:05:00|2126.8|2126.8|2127.85|2127.85|2128.22|2128.22|2125.66|2125.66|0
1639991400000|2021-12-20 09:10:00|2127.64|2127.64|2126.09|2126.09|2128.43|2128.43|2126.09|2126.09|0
1639991700000|2021-12-20 09:15:00|2126.14|2126.14|2126.66|2126.66|2126.74|2126.74|2125.29|2125.29|0
1639992000000|2021-12-20 09:20:00|2126.9|2126.9|2127.14|2127.14|2127.54|2127.54|2125.65|2125.65|0
1639992300000|2021-12-20 09:25:00|2127.22|2127.22|2128.69|2128.69|2128.93|2128.93|2126.86|2126.86|0
1639992600000|2021-12-20 09:30:00|2128.84|2128.84|2131.92|2131.92|2132.02|2132.02|2128.84|2128.84|0
1639992900000|2021-12-20 09:35:00|2132.04|2132.04|2132.18|2132.18|2132.87|2132.87|2131.13|2131.13|0
1639993200000|2021-12-20 09:40:00|2132.22|2132.22|2133.72|2133.72|2133.72|2133.72|2131.57|2131.57|0
1639993500000|2021-12-20 09:45:00|2134.07|2134.07|2131.66|2131.66|2134.19|2134.19|2131.4|2131.4|0
1639993800000|2021-12-20 09:50:00|2131.49|2131.49|2130.46|2130.46|2131.58|2131.58|2130.19|2130.19|0
1639994100000|2021-12-20 09:55:00|2130.44|2130.44|2130.1|2130.1|2130.44|2130.44|2129.25|2129.25|0
1639994400000|2021-12-20 10:00:00|2130.21|2130.21|2131.18|2131.18|2131.18|2131.18|2129.69|2129.69|0
1639994700000|2021-12-20 10:05:00|2131.26|2131.26|2134.03|2134.03|2134.03|2134.03|2130.97|2130.97|0
1639995000000|2021-12-20 10:10:00|2133.91|2133.91|2135.83|2135.83|2136.04|2136.04|2133.73|2133.73|0
1639995300000|2021-12-20 10:15:00|2135.76|2135.76|2134.16|2134.16|2136.07|2136.07|2134.04|2134.04|0
1639995600000|2021-12-20 10:20:00|2134.27|2134.27|2137.43|2137.43|2137.43|2137.43|2134.05|2134.05|0
1639995900000|2021-12-20 10:25:00|2137.31|2137.31|2136.16|2136.16|2137.82|2137.82|2136.06|2136.06|0
1639996200000|2021-12-20 10:30:00|2136.05|2136.05|2135.49|2135.49|2136.59|2136.59|2135.37|2135.37|0
1639996500000|2021-12-20 10:35:00|2135.67|2135.67|2136.01|2136.01|2136.12|2136.12|2135.56|2135.56|0
1639996800000|2021-12-20 10:40:00|2136.13|2136.13|2135.14|2135.14|2136.18|2136.18|2134.85|2134.85|0
1639997100000|2021-12-20 10:45:00|2135.03|2135.03|2136.14|2136.14|2136.21|2136.21|2134.91|2134.91|0
1639997400000|2021-12-20 10:50:00|2136.2|2136.2|2136.55|2136.55|2136.83|2136.83|2135.49|2135.49|0
1639997700000|2021-12-20 10:55:00|2136.44|2136.44|2136.15|2136.15|2137.42|2137.42|2135.74|2135.74|0
1639998000000|2021-12-20 11:00:00|2136.1|2136.1|2134.71|2134.71|2136.78|2136.78|2134.71|2134.71|0
1639998300000|2021-12-20 11:05:00|2134.58|2134.58|2135.17|2135.17|2135.29|2135.29|2134.13|2134.13|0
1639998600000|2021-12-20 11:10:00|2134.94|2134.94|2134.27|2134.27|2134.94|2134.94|2134.27|2134.27|0
1639998900000|2021-12-20 11:15:00|2134.51|2134.51|2134.58|2134.58|2134.75|2134.75|2134.25|2134.25|0
1639999200000|2021-12-20 11:20:00|2134.46|2134.46|2133.98|2133.98|2134.52|2134.52|2133.91|2133.91|0
1639999500000|2021-12-20 11:25:00|2133.87|2133.87|2133.59|2133.59|2133.87|2133.87|2132.6|2132.6|0
1639999800000|2021-12-20 11:30:00|2133.54|2133.54|2133.2|2133.2|2134.31|2134.31|2133.2|2133.2|0
1640000100000|2021-12-20 11:35:00|2133.1|2133.1|2132.25|2132.25|2133.47|2133.47|2132.25|2132.25|0
1640000400000|2021-12-20 11:40:00|2132.12|2132.12|2131.83|2131.83|2132.46|2132.46|2131.69|2131.69|0
1640000700000|2021-12-20 11:45:00|2131.81|2131.81|2133.29|2133.29|2133.29|2133.29|2131.81|2131.81|0
1640001000000|2021-12-20 11:50:00|2133.2|2133.2|2133.14|2133.14|2133.58|2133.58|2132.64|2132.64|0
1640001300000|2021-12-20 11:55:00|2133.46|2133.46|2134.08|2134.08|2134.31|2134.31|2133.24|2133.24|0
1640001600000|2021-12-20 12:00:00|2134.02|2134.02|2134.61|2134.61|2134.83|2134.83|2133.9|2133.9|0
1640001900000|2021-12-20 12:05:00|2134.39|2134.39|2135.82|2135.82|2135.82|2135.82|2134.39|2134.39|0
1640002200000|2021-12-20 12:10:00|2135.94|2135.94|2135.94|2135.94|2136.17|2136.17|2135.18|2135.18|0
1640002500000|2021-12-20 12:15:00|2135.87|2135.87|2133.06|2133.06|2135.87|2135.87|2132.91|2132.91|0
1640002800000|2021-12-20 12:20:00|2132.99|2132.99|2132.3|2132.3|2133.59|2133.59|2132.3|2132.3|0
1640003100000|2021-12-20 12:25:00|2132.37|2132.37|2132.36|2132.36|2133.11|2133.11|2132.3|2132.3|0
1640003400000|2021-12-20 12:30:00|2132.31|2132.31|2132.95|2132.95|2132.95|2132.95|2131.48|2131.48|0
1640003700000|2021-12-20 12:35:00|2132.83|2132.83|2132.67|2132.67|2133.11|2133.11|2132.61|2132.61|0
1640004000000|2021-12-20 12:40:00|2132.81|2132.81|2132.73|2132.73|2133.47|2133.47|2132.73|2132.73|0
1640004300000|2021-12-20 12:45:00|2132.7|2132.7|2130.24|2130.24|2132.76|2132.76|2130.17|2130.17|0
1640004600000|2021-12-20 12:50:00|2130.16|2130.16|2129.92|2129.92|2130.34|2130.34|2129.8|2129.8|0
1640004900000|2021-12-20 12:55:00|2129.86|2129.86|2127.96|2127.96|2129.94|2129.94|2127.96|2127.96|0
1640005200000|2021-12-20 13:00:00|2128.1|2128.1|2129.49|2129.49|2129.49|2129.49|2127.78|2127.78|0
1640005500000|2021-12-20 13:05:00|2129.39|2129.39|2127.16|2127.16|2129.39|2129.39|2127.16|2127.16|0
1640005800000|2021-12-20 13:10:00|2127.1|2127.1|2126.8|2126.8|2127.33|2127.33|2126.72|2126.72|0
1640006100000|2021-12-20 13:15:00|2126.73|2126.73|2127.04|2127.04|2127.14|2127.14|2126.58|2126.58|0
1640006400000|2021-12-20 13:20:00|2126.97|2126.97|2128.52|2128.52|2128.52|2128.52|2126.48|2126.48|0
1640006700000|2021-12-20 13:25:00|2128.5|2128.5|2128.82|2128.82|2129.12|2129.12|2128.35|2128.35|0
1640007000000|2021-12-20 13:30:00|2128.71|2128.71|2128.75|2128.75|2129.22|2129.22|2128.47|2128.47|0
1640007300000|2021-12-20 13:35:00|2128.97|2128.97|2130.24|2130.24|2130.24|2130.24|2128.56|2128.56|0
1640007600000|2021-12-20 13:40:00|2130.31|2130.31|2130.12|2130.12|2130.96|2130.96|2129.89|2129.89|0
1640007900000|2021-12-20 13:45:00|2130.05|2130.05|2130.43|2130.43|2131.35|2131.35|2130.05|2130.05|0
1640008200000|2021-12-20 13:50:00|2130.47|2130.47|2132.75|2132.75|2132.75|2132.75|2130.47|2130.47|0
1640008500000|2021-12-20 13:55:00|2132.68|2132.68|2135.43|2135.43|2136.27|2136.27|2132.68|2132.68|0
1640008800000|2021-12-20 14:00:00|2135.38|2135.38|2134.57|2134.57|2135.38|2135.38|2134.19|2134.19|0
1640009100000|2021-12-20 14:05:00|2134.5|2134.5|2133.56|2133.56|2134.5|2134.5|2132.99|2132.99|0
1640009400000|2021-12-20 14:10:00|2133.74|2133.74|2131.96|2131.96|2133.74|2133.74|2130.9|2130.9|0
1640009700000|2021-12-20 14:15:00|2132.08|2132.08|2132.39|2132.39|2132.44|2132.44|2131.89|2131.89|0
1640010000000|2021-12-20 14:20:00|2132.54|2132.54|2132.91|2132.91|2133.35|2133.35|2132.32|2132.32|0
1640010300000|2021-12-20 14:25:00|2133.03|2133.03|2132.38|2132.38|2133.07|2133.07|2131.48|2131.48|0
1640010600000|2021-12-20 14:30:00|2132.41|2132.41|2137.29|2137.29|2137.96|2137.96|2131.75|2131.75|0
1640010900000|2021-12-20 14:35:00|2137.18|2137.18|2140.94|2140.94|2140.94|2140.94|2137.18|2137.18|0
1640011200000|2021-12-20 14:40:00|2141.01|2141.01|2141.75|2141.75|2142.9|2142.9|2138.59|2138.59|0
1640011500000|2021-12-20 14:45:00|2141.81|2141.81|2140.06|2140.06|2141.81|2141.81|2139.37|2139.37|0
1640011800000|2021-12-20 14:50:00|2139.99|2139.99|2141.28|2141.28|2141.36|2141.36|2139.82|2139.82|0
1640012100000|2021-12-20 14:55:00|2141.52|2141.52|2146.15|2146.15|2147.85|2147.85|2141.52|2141.52|0
1640012400000|2021-12-20 15:00:00|2146.03|2146.03|2146.15|2146.15|2146.46|2146.46|2145.4|2145.4|0
1640012700000|2021-12-20 15:05:00|2146.11|2146.11|2144.03|2144.03|2146.9|2146.9|2143.79|2143.79|0
1640013000000|2021-12-20 15:10:00|2144.13|2144.13|2139.53|2139.53|2144.21|2144.21|2139.53|2139.53|0
1640013300000|2021-12-20 15:15:00|2139.49|2139.49|2142.25|2142.25|2143.97|2143.97|2139.2|2139.2|0
1640013600000|2021-12-20 15:20:00|2142.01|2142.01|2140.49|2140.49|2142.01|2142.01|2140.49|2140.49|0
1640013900000|2021-12-20 15:25:00|2140.45|2140.45|2142.18|2142.18|2142.27|2142.27|2139.96|2139.96|0
1640014200000|2021-12-20 15:30:00|2142.22|2142.22|2142.22|2142.22|2142.52|2142.52|2140.49|2140.49|0
1640014500000|2021-12-20 15:35:00|2142.1|2142.1|2145.11|2145.11|2145.38|2145.38|2142.1|2142.1|0
1640014800000|2021-12-20 15:40:00|2144.9|2144.9|2146.52|2146.52|2146.62|2146.62|2144.46|2144.46|0
1640015100000|2021-12-20 15:45:00|2146.45|2146.45|2144.6|2144.6|2146.57|2146.57|2144.6|2144.6|0
1640015400000|2021-12-20 15:50:00|2144.71|2144.71|2144.1|2144.1|2145.01|2145.01|2143.76|2143.76|0
1640015700000|2021-12-20 15:55:00|2143.88|2143.88|2145.36|2145.36|2145.36|2145.36|2143.88|2143.88|0
1640016000000|2021-12-20 16:00:00|2145.43|2145.43|2144.7|2144.7|2145.43|2145.43|2144.37|2144.37|0
1640016300000|2021-12-20 16:05:00|2144.8|2144.8|2144.6|2144.6|2144.93|2144.93|2144.24|2144.24|0
1640016600000|2021-12-20 16:10:00|2144.54|2144.54|2144.13|2144.13|2144.54|2144.54|2143.53|2143.53|0
1640016900000|2021-12-20 16:15:00|2144.15|2144.15|2148.25|2148.25|2148.25|2148.25|2144.15|2144.15|0
1640017200000|2021-12-20 16:20:00|2148.32|2148.32|2148.71|2148.71|2150.17|2150.17|2148.27|2148.27|0
1640017500000|2021-12-20 16:25:00|2148.68|2148.68|2147.83|2147.83|2149.22|2149.22|2147.53|2147.53|0
1640074500000|2021-12-21 08:15:00|2168.61|2168.61|2169.4|2169.4|2169.4|2169.4|2167.28|2167.28|0
1640074800000|2021-12-21 08:20:00|2169.22|2169.22|2166.81|2166.81|2169.22|2169.22|2166.03|2166.03|0
1640075100000|2021-12-21 08:25:00|2166.93|2166.93|2164.89|2164.89|2167.07|2167.07|2164.77|2164.77|0
1640075400000|2021-12-21 08:30:00|2164.83|2164.83|2162.73|2162.73|2164.83|2164.83|2162.73|2162.73|0
1640075700000|2021-12-21 08:35:00|2162.67|2162.67|2163.04|2163.04|2163.37|2163.37|2161.96|2161.96|0
1640076000000|2021-12-21 08:40:00|2162.99|2162.99|2160.91|2160.91|2163.2|2163.2|2160.91|2160.91|0
1640076300000|2021-12-21 08:45:00|2161.02|2161.02|2158.67|2158.67|2161.48|2161.48|2158.67|2158.67|0
1640076600000|2021-12-21 08:50:00|2158.43|2158.43|2158.58|2158.58|2158.77|2158.77|2158|2158|0
1640076900000|2021-12-21 08:55:00|2158.47|2158.47|2159.36|2159.36|2159.36|2159.36|2158.13|2158.13|0
1640077200000|2021-12-21 09:00:00|2159.43|2159.43|2162|2162|2162|2162|2159.27|2159.27|0
1640077500000|2021-12-21 09:05:00|2161.78|2161.78|2161.29|2161.29|2161.99|2161.99|2161.29|2161.29|0
1640077800000|2021-12-21 09:10:00|2161.57|2161.57|2160.79|2160.79|2161.57|2161.57|2160.73|2160.73|0
1640078100000|2021-12-21 09:15:00|2160.65|2160.65|2161.52|2161.52|2161.69|2161.69|2160|2160|0
1640078400000|2021-12-21 09:20:00|2161.67|2161.67|2160.18|2160.18|2161.72|2161.72|2160.11|2160.11|0
1640078700000|2021-12-21 09:25:00|2160.31|2160.31|2157.03|2157.03|2160.31|2160.31|2156.83|2156.83|0
1640079000000|2021-12-21 09:30:00|2156.98|2156.98|2155.64|2155.64|2157.66|2157.66|2155.63|2155.63|0
1640079300000|2021-12-21 09:35:00|2155.56|2155.56|2158.2|2158.2|2158.22|2158.22|2155.22|2155.22|0
1640079600000|2021-12-21 09:40:00|2157.55|2157.55|2157.87|2157.87|2158.28|2158.28|2157.1|2157.1|0
1640079900000|2021-12-21 09:45:00|2157.77|2157.77|2156.72|2156.72|2157.77|2157.77|2155.99|2155.99|0
1640080200000|2021-12-21 09:50:00|2156.6|2156.6|2159.1|2159.1|2159.92|2159.92|2156.6|2156.6|0
1640080500000|2021-12-21 09:55:00|2159.18|2159.18|2158.83|2158.83|2159.5|2159.5|2158.76|2158.76|0
1640080800000|2021-12-21 10:00:00|2158.95|2158.95|2160.34|2160.34|2160.34|2160.34|2158.89|2158.89|0
1640081100000|2021-12-21 10:05:00|2160.29|2160.29|2160.42|2160.42|2160.72|2160.72|2159.29|2159.29|0
1640081400000|2021-12-21 10:10:00|2160.37|2160.37|2160.44|2160.44|2160.88|2160.88|2160.13|2160.13|0
1640081700000|2021-12-21 10:15:00|2160.48|2160.48|2157.7|2157.7|2160.54|2160.54|2157.59|2157.59|0
1640082000000|2021-12-21 10:20:00|2157.77|2157.77|2159.36|2159.36|2159.36|2159.36|2156.64|2156.64|0
1640082300000|2021-12-21 10:25:00|2159.31|2159.31|2160.05|2160.05|2160.78|2160.78|2159.31|2159.31|0
1640082600000|2021-12-21 10:30:00|2160.11|2160.11|2160.7|2160.7|2161.02|2161.02|2159.94|2159.94|0
1640082900000|2021-12-21 10:35:00|2160.68|2160.68|2159.83|2159.83|2161.41|2161.41|2159.6|2159.6|0
1640083200000|2021-12-21 10:40:00|2159.92|2159.92|2158.94|2158.94|2159.92|2159.92|2158.79|2158.79|0
1640083500000|2021-12-21 10:45:00|2158.96|2158.96|2158.3|2158.3|2159.18|2159.18|2158.3|2158.3|0
1640083800000|2021-12-21 10:50:00|2158.15|2158.15|2157.35|2157.35|2158.15|2158.15|2157.26|2157.26|0
1640084100000|2021-12-21 10:55:00|2157.57|2157.57|2157.43|2157.43|2158.64|2158.64|2156.86|2156.86|0
1640084400000|2021-12-21 11:00:00|2157.47|2157.47|2155.85|2155.85|2157.53|2157.53|2155.85|2155.85|0
1640084700000|2021-12-21 11:05:00|2155.78|2155.78|2153.78|2153.78|2155.84|2155.84|2153.78|2153.78|0
1640085000000|2021-12-21 11:10:00|2153.7|2153.7|2155.33|2155.33|2155.33|2155.33|2153.52|2153.52|0
1640085300000|2021-12-21 11:15:00|2155.31|2155.31|2155.48|2155.48|2155.51|2155.51|2154.48|2154.48|0
1640085600000|2021-12-21 11:20:00|2155.54|2155.54|2154.35|2154.35|2155.54|2155.54|2153.73|2153.73|0
1640085900000|2021-12-21 11:25:00|2154.25|2154.25|2158.41|2158.41|2158.41|2158.41|2154.07|2154.07|0
1640086200000|2021-12-21 11:30:00|2158.47|2158.47|2159.58|2159.58|2159.91|2159.91|2158.47|2158.47|0
1640086500000|2021-12-21 11:35:00|2159.82|2159.82|2158.52|2158.52|2160.18|2160.18|2158.4|2158.4|0
1640086800000|2021-12-21 11:40:00|2158.39|2158.39|2157.75|2157.75|2158.39|2158.39|2157.29|2157.29|0
1640087100000|2021-12-21 11:45:00|2157.67|2157.67|2157.92|2157.92|2158.18|2158.18|2157.39|2157.39|0
1640087400000|2021-12-21 11:50:00|2157.77|2157.77|2159.19|2159.19|2159.19|2159.19|2157.48|2157.48|0
1640087700000|2021-12-21 11:55:00|2159.17|2159.17|2159.84|2159.84|2159.84|2159.84|2159.17|2159.17|0
1640088000000|2021-12-21 12:00:00|2159.72|2159.72|2158.64|2158.64|2159.72|2159.72|2157.87|2157.87|0
1640088300000|2021-12-21 12:05:00|2158.66|2158.66|2157.94|2157.94|2158.66|2158.66|2156.52|2156.52|0
1640088600000|2021-12-21 12:10:00|2157.92|2157.92|2159.28|2159.28|2159.29|2159.29|2157.83|2157.83|0
1640088900000|2021-12-21 12:15:00|2159.23|2159.23|2159.53|2159.53|2159.8|2159.8|2159.05|2159.05|0
1640089200000|2021-12-21 12:20:00|2159.43|2159.43|2159.87|2159.87|2160.27|2160.27|2159.41|2159.41|0
1640089500000|2021-12-21 12:25:00|2159.94|2159.94|2160.59|2160.59|2160.59|2160.59|2159.52|2159.52|0
1640089800000|2021-12-21 12:30:00|2160.64|2160.64|2159.59|2159.59|2160.64|2160.64|2159.11|2159.11|0
1640090100000|2021-12-21 12:35:00|2159.66|2159.66|2160.2|2160.2|2160.49|2160.49|2159.55|2159.55|0
1640090400000|2021-12-21 12:40:00|2160.29|2160.29|2160.84|2160.84|2160.89|2160.89|2160.01|2160.01|0
1640090700000|2021-12-21 12:45:00|2160.88|2160.88|2161.31|2161.31|2161.48|2161.48|2160.76|2160.76|0
1640091000000|2021-12-21 12:50:00|2161.17|2161.17|2161.1|2161.1|2161.36|2161.36|2160.82|2160.82|0
1640091300000|2021-12-21 12:55:00|2161.2|2161.2|2161.42|2161.42|2161.96|2161.96|2161.01|2161.01|0
1640091600000|2021-12-21 13:00:00|2161.49|2161.49|2160.08|2160.08|2161.74|2161.74|2159.19|2159.19|0
1640091900000|2021-12-21 13:05:00|2159.98|2159.98|2157.75|2157.75|2160.09|2160.09|2157.51|2157.51|0
1640092200000|2021-12-21 13:10:00|2157.86|2157.86|2157.17|2157.17|2158.2|2158.2|2156.89|2156.89|0
1640092500000|2021-12-21 13:15:00|2157.32|2157.32|2156.81|2156.81|2157.39|2157.39|2156.26|2156.26|0
1640092800000|2021-12-21 13:20:00|2156.71|2156.71|2155.35|2155.35|2156.71|2156.71|2154.98|2154.98|0
1640093100000|2021-12-21 13:25:00|2155.42|2155.42|2156.15|2156.15|2156.15|2156.15|2155.22|2155.22|0
1640093400000|2021-12-21 13:30:00|2156.32|2156.32|2156.76|2156.76|2156.76|2156.76|2156.16|2156.16|0
1640093700000|2021-12-21 13:35:00|2156.67|2156.67|2155.73|2155.73|2156.7|2156.7|2155.55|2155.55|0
1640094000000|2021-12-21 13:40:00|2155.84|2155.84|2156.47|2156.47|2157.22|2157.22|2155.84|2155.84|0
1640094300000|2021-12-21 13:45:00|2156.45|2156.45|2155.12|2155.12|2156.57|2156.57|2155.03|2155.03|0
1640094600000|2021-12-21 13:50:00|2155.18|2155.18|2156.23|2156.23|2156.58|2156.58|2155.02|2155.02|0
1640094900000|2021-12-21 13:55:00|2156.34|2156.34|2157.12|2157.12|2157.29|2157.29|2156.07|2156.07|0
1640095200000|2021-12-21 14:00:00|2157.22|2157.22|2158.12|2158.12|2158.53|2158.53|2157.22|2157.22|0
1640095500000|2021-12-21 14:05:00|2158.08|2158.08|2158.2|2158.2|2158.2|2158.2|2157.74|2157.74|0
1640095800000|2021-12-21 14:10:00|2158.27|2158.27|2156.96|2156.96|2158.82|2158.82|2156.54|2156.54|0
1640096100000|2021-12-21 14:15:00|2156.77|2156.77|2156.32|2156.32|2157|2157|2156.32|2156.32|0
1640096400000|2021-12-21 14:20:00|2156.68|2156.68|2156.35|2156.35|2156.73|2156.73|2156.31|2156.31|0
1640096700000|2021-12-21 14:25:00|2156.27|2156.27|2156.01|2156.01|2156.36|2156.36|2155.45|2155.45|0
1640097000000|2021-12-21 14:30:00|2155.92|2155.92|2156.41|2156.41|2158.12|2158.12|2155.86|2155.86|0
1640097300000|2021-12-21 14:35:00|2156.38|2156.38|2158.57|2158.57|2158.8|2158.8|2155.99|2155.99|0
1640097600000|2021-12-21 14:40:00|2158.63|2158.63|2153.58|2153.58|2158.63|2158.63|2153.58|2153.58|0
1640097900000|2021-12-21 14:45:00|2153.34|2153.34|2150.39|2150.39|2153.34|2153.34|2150.29|2150.29|0
1640098200000|2021-12-21 14:50:00|2150.26|2150.26|2152.56|2152.56|2152.56|2152.56|2149.66|2149.66|0
1640098500000|2021-12-21 14:55:00|2152.5|2152.5|2152.86|2152.86|2153.05|2153.05|2152.46|2152.46|0
1640098800000|2021-12-21 15:00:00|2153.1|2153.1|2152.15|2152.15|2153.42|2153.42|2151.78|2151.78|0
1640099100000|2021-12-21 15:05:00|2152.18|2152.18|2153.84|2153.84|2154.28|2154.28|2151.97|2151.97|0
1640099400000|2021-12-21 15:10:00|2153.94|2153.94|2155.08|2155.08|2155.16|2155.16|2153.16|2153.16|0
1640099700000|2021-12-21 15:15:00|2155.11|2155.11|2155.49|2155.49|2156.7|2156.7|2155.11|2155.11|0
1640100000000|2021-12-21 15:20:00|2155.61|2155.61|2151.13|2151.13|2155.66|2155.66|2150.96|2150.96|0
1640100300000|2021-12-21 15:25:00|2151.06|2151.06|2148.87|2148.87|2151.06|2151.06|2148.87|2148.87|0
1640100600000|2021-12-21 15:30:00|2148.77|2148.77|2149.04|2149.04|2150.23|2150.23|2148.77|2148.77|0
1640100900000|2021-12-21 15:35:00|2149.01|2149.01|2145.87|2145.87|2149.01|2149.01|2145.52|2145.52|0
1640101200000|2021-12-21 15:40:00|2146.12|2146.12|2147.47|2147.47|2147.47|2147.47|2145.36|2145.36|0
1640101500000|2021-12-21 15:45:00|2147.52|2147.52|2146.82|2146.82|2147.62|2147.62|2146.28|2146.28|0
1640101800000|2021-12-21 15:50:00|2146.71|2146.71|2146.89|2146.89|2146.99|2146.99|2146.56|2146.56|0
1640102100000|2021-12-21 15:55:00|2146.84|2146.84|2147.19|2147.19|2147.7|2147.7|2146.81|2146.81|0
1640102400000|2021-12-21 16:00:00|2147.08|2147.08|2147.97|2147.97|2148|2148|2146.9|2146.9|0
1640102700000|2021-12-21 16:05:00|2147.95|2147.95|2148.37|2148.37|2148.77|2148.77|2147.9|2147.9|0
1640103000000|2021-12-21 16:10:00|2148.34|2148.34|2147.81|2147.81|2148.34|2148.34|2147.37|2147.37|0
1640103300000|2021-12-21 16:15:00|2147.91|2147.91|2147.38|2147.38|2147.97|2147.97|2146.78|2146.78|0
1640103600000|2021-12-21 16:20:00|2147.33|2147.33|2146.39|2146.39|2147.43|2147.43|2146.32|2146.32|0
1640103900000|2021-12-21 16:25:00|2146.41|2146.41|2145.19|2145.19|2146.48|2146.48|2144.65|2144.65|0
1640160900000|2021-12-22 08:15:00|2159.92|2159.92|2159.92|2159.92|2161.79|2161.79|2159.63|2159.63|0
1640161200000|2021-12-22 08:20:00|2159.97|2159.97|2160.28|2160.28|2160.3|2160.3|2159.16|2159.16|0
1640161500000|2021-12-22 08:25:00|2160.63|2160.63|2160.13|2160.13|2161.07|2161.07|2159.84|2159.84|0
1640161800000|2021-12-22 08:30:00|2160.25|2160.25|2161.07|2161.07|2161.07|2161.07|2159.91|2159.91|0
1640162100000|2021-12-22 08:35:00|2161.4|2161.4|2161.95|2161.95|2161.95|2161.95|2160.94|2160.94|0
1640162400000|2021-12-22 08:40:00|2162.03|2162.03|2162.85|2162.85|2163.76|2163.76|2162.03|2162.03|0
1640162700000|2021-12-22 08:45:00|2162.95|2162.95|2163.92|2163.92|2164.51|2164.51|2162.63|2162.63|0
1640163000000|2021-12-22 08:50:00|2163.75|2163.75|2164.55|2164.55|2164.83|2164.83|2163.75|2163.75|0
1640163300000|2021-12-22 08:55:00|2164.69|2164.69|2164.08|2164.08|2164.69|2164.69|2163.81|2163.81|0
1640163600000|2021-12-22 09:00:00|2163.92|2163.92|2164.74|2164.74|2165.14|2165.14|2163.92|2163.92|0
1640163900000|2021-12-22 09:05:00|2164.67|2164.67|2164.46|2164.46|2165.1|2165.1|2164.08|2164.08|0
1640164200000|2021-12-22 09:10:00|2164.53|2164.53|2164.74|2164.74|2164.74|2164.74|2164.2|2164.2|0
1640164500000|2021-12-22 09:15:00|2164.85|2164.85|2163.66|2163.66|2164.85|2164.85|2163.61|2163.61|0
1640164800000|2021-12-22 09:20:00|2163.87|2163.87|2164.15|2164.15|2164.78|2164.78|2163.86|2163.86|0
1640165100000|2021-12-22 09:25:00|2163.94|2163.94|2162.7|2162.7|2163.97|2163.97|2162.7|2162.7|0
1640165400000|2021-12-22 09:30:00|2162.6|2162.6|2161.95|2161.95|2162.6|2162.6|2161.02|2161.02|0
1640165700000|2021-12-22 09:35:00|2162|2162|2162.25|2162.25|2162.56|2162.56|2161.93|2161.93|0
1640166000000|2021-12-22 09:40:00|2162.02|2162.02|2162.3|2162.3|2162.37|2162.37|2162.02|2162.02|0
1640166300000|2021-12-22 09:45:00|2162.32|2162.32|2162.86|2162.86|2162.93|2162.93|2161.39|2161.39|0
1640166600000|2021-12-22 09:50:00|2162.96|2162.96|2162.86|2162.86|2163.67|2163.67|2162.5|2162.5|0
1640166900000|2021-12-22 09:55:00|2162.94|2162.94|2163.56|2163.56|2163.56|2163.56|2162.28|2162.28|0
1640167200000|2021-12-22 10:00:00|2163.6|2163.6|2163.42|2163.42|2164.35|2164.35|2163.42|2163.42|0
1640167500000|2021-12-22 10:05:00|2163.27|2163.27|2162.32|2162.32|2163.27|2163.27|2162.21|2162.21|0
1640167800000|2021-12-22 10:10:00|2162.26|2162.26|2160.82|2160.82|2162.5|2162.5|2160.82|2160.82|0
1640168100000|2021-12-22 10:15:00|2160.64|2160.64|2160.34|2160.34|2160.88|2160.88|2160.24|2160.24|0
1640168400000|2021-12-22 10:20:00|2160.39|2160.39|2159.95|2159.95|2160.49|2160.49|2159.95|2159.95|0
1640168700000|2021-12-22 10:25:00|2160.02|2160.02|2160.66|2160.66|2160.67|2160.67|2160.02|2160.02|0
1640169000000|2021-12-22 10:30:00|2160.76|2160.76|2161.66|2161.66|2161.76|2161.76|2160.76|2160.76|0
1640169300000|2021-12-22 10:35:00|2161.57|2161.57|2161.92|2161.92|2162.05|2162.05|2161.31|2161.31|0
1640169600000|2021-12-22 10:40:00|2162.03|2162.03|2162.08|2162.08|2162.91|2162.91|2161.89|2161.89|0
1640169900000|2021-12-22 10:45:00|2162.01|2162.01|2162.42|2162.42|2163.02|2163.02|2161.24|2161.24|0
1640170200000|2021-12-22 10:50:00|2162.47|2162.47|2164.26|2164.26|2164.34|2164.34|2162.47|2162.47|0
1640170500000|2021-12-22 10:55:00|2164.37|2164.37|2164.72|2164.72|2165.01|2165.01|2164.09|2164.09|0
1640170800000|2021-12-22 11:00:00|2164.81|2164.81|2164.62|2164.62|2165.43|2165.43|2164.62|2164.62|0
1640171100000|2021-12-22 11:05:00|2164.54|2164.54|2163.88|2163.88|2164.54|2164.54|2163.57|2163.57|0
1640171400000|2021-12-22 11:10:00|2164.1|2164.1|2164.28|2164.28|2164.56|2164.56|2164.1|2164.1|0
1640171700000|2021-12-22 11:15:00|2164.24|2164.24|2165.07|2165.07|2165.07|2165.07|2164.24|2164.24|0
1640172000000|2021-12-22 11:20:00|2165.14|2165.14|2164.85|2164.85|2165.14|2165.14|2164.85|2164.85|0
1640172300000|2021-12-22 11:25:00|2164.67|2164.67|2164.82|2164.82|2165.31|2165.31|2164.67|2164.67|0
1640172600000|2021-12-22 11:30:00|2164.78|2164.78|2165.09|2165.09|2165.2|2165.2|2164.78|2164.78|0
1640172900000|2021-12-22 11:35:00|2165.17|2165.17|2166.5|2166.5|2166.5|2166.5|2164.93|2164.93|0
1640173200000|2021-12-22 11:40:00|2166.56|2166.56|2167.17|2167.17|2167.22|2167.22|2166.53|2166.53|0
1640173500000|2021-12-22 11:45:00|2167.19|2167.19|2168.96|2168.96|2169|2169|2167.19|2167.19|0
1640173800000|2021-12-22 11:50:00|2168.91|2168.91|2167.44|2167.44|2168.94|2168.94|2167.32|2167.32|0
1640174100000|2021-12-22 11:55:00|2167.55|2167.55|2167.89|2167.89|2167.98|2167.98|2167.35|2167.35|0
1640174400000|2021-12-22 12:00:00|2167.76|2167.76|2167.7|2167.7|2167.76|2167.76|2166.71|2166.71|0
1640174700000|2021-12-22 12:05:00|2167.77|2167.77|2167.31|2167.31|2167.77|2167.77|2167.31|2167.31|0
1640175000000|2021-12-22 12:10:00|2167.37|2167.37|2167.4|2167.4|2167.4|2167.4|2166.99|2166.99|0
1640175300000|2021-12-22 12:15:00|2167.43|2167.43|2168.4|2168.4|2168.54|2168.54|2167.43|2167.43|0
1640175600000|2021-12-22 12:20:00|2168.26|2168.26|2169.49|2169.49|2169.52|2169.52|2167.94|2167.94|0
1640175900000|2021-12-22 12:25:00|2169.56|2169.56|2169.75|2169.75|2170.37|2170.37|2169.5|2169.5|0
1640176200000|2021-12-22 12:30:00|2169.96|2169.96|2170.21|2170.21|2170.25|2170.25|2169.77|2169.77|0
1640176500000|2021-12-22 12:35:00|2170.11|2170.11|2172.28|2172.28|2172.42|2172.42|2169.94|2169.94|0
1640176800000|2021-12-22 12:40:00|2172.26|2172.26|2172.34|2172.34|2172.6|2172.6|2171.79|2171.79|0
1640177100000|2021-12-22 12:45:00|2172.23|2172.23|2171.95|2171.95|2172.38|2172.38|2171.69|2171.69|0
1640177400000|2021-12-22 12:50:00|2172.02|2172.02|2171.59|2171.59|2172.26|2172.26|2171.46|2171.46|0
1640177700000|2021-12-22 12:55:00|2171.52|2171.52|2171.93|2171.93|2172.43|2172.43|2171.52|2171.52|0
1640178000000|2021-12-22 13:00:00|2171.85|2171.85|2170.54|2170.54|2171.85|2171.85|2170.32|2170.32|0
1640178300000|2021-12-22 13:05:00|2170.48|2170.48|2170.87|2170.87|2170.96|2170.96|2170.48|2170.48|0
1640178600000|2021-12-22 13:10:00|2171.05|2171.05|2171.48|2171.48|2171.48|2171.48|2170.91|2170.91|0
1640178900000|2021-12-22 13:15:00|2171.59|2171.59|2172.61|2172.61|2172.84|2172.84|2171.59|2171.59|0
1640179200000|2021-12-22 13:20:00|2172.51|2172.51|2172.02|2172.02|2172.59|2172.59|2172.02|2172.02|0
1640179500000|2021-12-22 13:25:00|2172.13|2172.13|2173.53|2173.53|2173.53|2173.53|2172.07|2172.07|0
1640179800000|2021-12-22 13:30:00|2173.48|2173.48|2174.05|2174.05|2174.27|2174.27|2173.42|2173.42|0
1640180100000|2021-12-22 13:35:00|2174.13|2174.13|2173.91|2173.91|2174.31|2174.31|2173.51|2173.51|0
1640180400000|2021-12-22 13:40:00|2173.86|2173.86|2173.54|2173.54|2173.94|2173.94|2173.29|2173.29|0
1640180700000|2021-12-22 13:45:00|2173.6|2173.6|2174.86|2174.86|2174.93|2174.93|2173.59|2173.59|0
1640181000000|2021-12-22 13:50:00|2174.73|2174.73|2173.47|2173.47|2174.76|2174.76|2173.47|2173.47|0
1640181300000|2021-12-22 13:55:00|2173.53|2173.53|2173.38|2173.38|2173.7|2173.7|2173.11|2173.11|0
1640181600000|2021-12-22 14:00:00|2173.44|2173.44|2173.32|2173.32|2173.56|2173.56|2173.04|2173.04|0
1640181900000|2021-12-22 14:05:00|2173.22|2173.22|2173.76|2173.76|2174.17|2174.17|2172.88|2172.88|0
1640182200000|2021-12-22 14:10:00|2173.74|2173.74|2174.7|2174.7|2174.83|2174.83|2173.74|2173.74|0
1640182500000|2021-12-22 14:15:00|2174.82|2174.82|2173.54|2173.54|2174.82|2174.82|2173.47|2173.47|0
1640182800000|2021-12-22 14:20:00|2173.6|2173.6|2174.63|2174.63|2174.77|2174.77|2173.6|2173.6|0
1640183100000|2021-12-22 14:25:00|2174.67|2174.67|2174.33|2174.33|2174.67|2174.67|2173.56|2173.56|0
1640183400000|2021-12-22 14:30:00|2174.45|2174.45|2174.05|2174.05|2176.13|2176.13|2174.01|2174.01|0
1640183700000|2021-12-22 14:35:00|2174.01|2174.01|2174.8|2174.8|2175.36|2175.36|2173.84|2173.84|0
1640184000000|2021-12-22 14:40:00|2174.9|2174.9|2177.85|2177.85|2177.85|2177.85|2174.1|2174.1|0
1640184300000|2021-12-22 14:45:00|2177.7|2177.7|2178.52|2178.52|2179.61|2179.61|2177.69|2177.69|0
1640184600000|2021-12-22 14:50:00|2178.45|2178.45|2178.98|2178.98|2179.3|2179.3|2178.19|2178.19|0
1640184900000|2021-12-22 14:55:00|2178.87|2178.87|2177.71|2177.71|2179.12|2179.12|2177.39|2177.39|0
1640185200000|2021-12-22 15:00:00|2177.65|2177.65|2175.41|2175.41|2178.88|2178.88|2175.41|2175.41|0
1640185500000|2021-12-22 15:05:00|2175.27|2175.27|2174.32|2174.32|2175.41|2175.41|2172.61|2172.61|0
1640185800000|2021-12-22 15:10:00|2174.39|2174.39|2174.37|2174.37|2174.86|2174.86|2173.48|2173.48|0
1640186100000|2021-12-22 15:15:00|2174.25|2174.25|2173.36|2173.36|2174.35|2174.35|2173.36|2173.36|0
1640186400000|2021-12-22 15:20:00|2173.48|2173.48|2173.4|2173.4|2173.82|2173.82|2173.36|2173.36|0
1640186700000|2021-12-22 15:25:00|2173.46|2173.46|2172.15|2172.15|2174.07|2174.07|2172.15|2172.15|0
1640187000000|2021-12-22 15:30:00|2172.22|2172.22|2171.87|2171.87|2172.7|2172.7|2171.58|2171.58|0
1640187300000|2021-12-22 15:35:00|2171.82|2171.82|2171.38|2171.38|2172.03|2172.03|2170.19|2170.19|0
1640187600000|2021-12-22 15:40:00|2171.4|2171.4|2174.38|2174.38|2174.38|2174.38|2171.4|2171.4|0
1640187900000|2021-12-22 15:45:00|2174.36|2174.36|2172.39|2172.39|2174.36|2174.36|2172.27|2172.27|0
1640188200000|2021-12-22 15:50:00|2172.44|2172.44|2174|2174|2174|2174|2172.41|2172.41|0
1640188500000|2021-12-22 15:55:00|2174.06|2174.06|2175.7|2175.7|2175.7|2175.7|2174.06|2174.06|0
1640188800000|2021-12-22 16:00:00|2175.78|2175.78|2176.29|2176.29|2176.43|2176.43|2175.66|2175.66|0
1640189100000|2021-12-22 16:05:00|2176.18|2176.18|2178.45|2178.45|2178.52|2178.52|2175.84|2175.84|0
1640189400000|2021-12-22 16:10:00|2178.52|2178.52|2178.42|2178.42|2178.79|2178.79|2178.15|2178.15|0
1640189700000|2021-12-22 16:15:00|2178.39|2178.39|2178.51|2178.51|2178.99|2178.99|2178.02|2178.02|0
1640190000000|2021-12-22 16:20:00|2178.44|2178.44|2178.17|2178.17|2179.28|2179.28|2177.78|2177.78|0
1640190300000|2021-12-22 16:25:00|2178.11|2178.11|2178.46|2178.46|2178.89|2178.89|2177.21|2177.21|0
1640247300000|2021-12-23 08:15:00|2182.86|2182.86|2180.73|2180.73|2182.86|2182.86|2180.69|2180.69|0
1640247600000|2021-12-23 08:20:00|2180.52|2180.52|2180.43|2180.43|2180.59|2180.59|2179.58|2179.58|0
1640247900000|2021-12-23 08:25:00|2180.55|2180.55|2180.33|2180.33|2180.87|2180.87|2179.57|2179.57|0
1640248200000|2021-12-23 08:30:00|2180.54|2180.54|2178.99|2178.99|2180.67|2180.67|2178.89|2178.89|0
1640248500000|2021-12-23 08:35:00|2179.1|2179.1|2178.05|2178.05|2179.1|2179.1|2177.34|2177.34|0
1640248800000|2021-12-23 08:40:00|2177.98|2177.98|2178.91|2178.91|2179.47|2179.47|2177.83|2177.83|0
1640249100000|2021-12-23 08:45:00|2178.8|2178.8|2178.65|2178.65|2179.95|2179.95|2178.65|2178.65|0
1640249400000|2021-12-23 08:50:00|2178.45|2178.45|2177.99|2177.99|2179.29|2179.29|2177.99|2177.99|0
1640249700000|2021-12-23 08:55:00|2178.05|2178.05|2179.2|2179.2|2179.2|2179.2|2177.85|2177.85|0
1640250000000|2021-12-23 09:00:00|2178.87|2178.87|2177.98|2177.98|2178.87|2178.87|2177.76|2177.76|0
1640250300000|2021-12-23 09:05:00|2178.09|2178.09|2177.64|2177.64|2178.78|2178.78|2177.58|2177.58|0
1640250600000|2021-12-23 09:10:00|2177.75|2177.75|2177.85|2177.85|2178.38|2178.38|2177.75|2177.75|0
1640250900000|2021-12-23 09:15:00|2178.07|2178.07|2177.28|2177.28|2178.19|2178.19|2177.28|2177.28|0
1640251200000|2021-12-23 09:20:00|2177.21|2177.21|2176.92|2176.92|2177.73|2177.73|2176.28|2176.28|0
1640251500000|2021-12-23 09:25:00|2177.24|2177.24|2178.02|2178.02|2178.02|2178.02|2177.14|2177.14|0
1640251800000|2021-12-23 09:30:00|2177.8|2177.8|2178.61|2178.61|2178.81|2178.81|2177.48|2177.48|0
1640252100000|2021-12-23 09:35:00|2178.73|2178.73|2179.7|2179.7|2179.82|2179.82|2178.73|2178.73|0
1640252400000|2021-12-23 09:40:00|2179.82|2179.82|2182.33|2182.33|2182.33|2182.33|2179.82|2179.82|0
1640252700000|2021-12-23 09:45:00|2182.12|2182.12|2183.1|2183.1|2183.35|2183.35|2182.12|2182.12|0
1640253000000|2021-12-23 09:50:00|2183.08|2183.08|2183.08|2183.08|2183.59|2183.59|2182.93|2182.93|0
1640253300000|2021-12-23 09:55:00|2183.14|2183.14|2183.28|2183.28|2183.41|2183.41|2182.74|2182.74|0
1640253600000|2021-12-23 10:00:00|2183.4|2183.4|2183.4|2183.4|2183.88|2183.88|2183.25|2183.25|0
1640253900000|2021-12-23 10:05:00|2183.49|2183.49|2183.68|2183.68|2183.68|2183.68|2183.37|2183.37|0
1640254200000|2021-12-23 10:10:00|2183.65|2183.65|2186.11|2186.11|2186.11|2186.11|2183.65|2183.65|0
1640254500000|2021-12-23 10:15:00|2186|2186|2186.11|2186.11|2186.55|2186.55|2185.88|2185.88|0
1640254800000|2021-12-23 10:20:00|2186.21|2186.21|2188.17|2188.17|2188.5|2188.5|2186.21|2186.21|0
1640255100000|2021-12-23 10:25:00|2188.08|2188.08|2188.43|2188.43|2188.51|2188.51|2188.08|2188.08|0
1640255400000|2021-12-23 10:30:00|2188.47|2188.47|2189.1|2189.1|2189.38|2189.38|2188.4|2188.4|0
1640255700000|2021-12-23 10:35:00|2189.04|2189.04|2190.78|2190.78|2190.85|2190.85|2188.91|2188.91|0
1640256000000|2021-12-23 10:40:00|2190.83|2190.83|2191.39|2191.39|2191.88|2191.88|2190.73|2190.73|0
1640256300000|2021-12-23 10:45:00|2191.32|2191.32|2189.16|2189.16|2191.32|2191.32|2189.16|2189.16|0
1640256600000|2021-12-23 10:50:00|2189.28|2189.28|2189.47|2189.47|2189.53|2189.53|2189.23|2189.23|0
1640256900000|2021-12-23 10:55:00|2189.43|2189.43|2188.25|2188.25|2189.43|2189.43|2188.12|2188.12|0
1640257200000|2021-12-23 11:00:00|2188.23|2188.23|2187.45|2187.45|2188.23|2188.23|2187.38|2187.38|0
1640257500000|2021-12-23 11:05:00|2187.51|2187.51|2187.48|2187.48|2187.85|2187.85|2187.28|2187.28|0
1640257800000|2021-12-23 11:10:00|2187.53|2187.53|2186.24|2186.24|2187.53|2187.53|2186.24|2186.24|0
1640258100000|2021-12-23 11:15:00|2186.22|2186.22|2187.03|2187.03|2187.03|2187.03|2186.19|2186.19|0
1640258400000|2021-12-23 11:20:00|2187.15|2187.15|2188.45|2188.45|2188.45|2188.45|2187.02|2187.02|0
1640258700000|2021-12-23 11:25:00|2188.58|2188.58|2188.91|2188.91|2189|2189|2188.13|2188.13|0
1640259000000|2021-12-23 11:30:00|2189.19|2189.19|2189.29|2189.29|2189.77|2189.77|2189.13|2189.13|0
1640259300000|2021-12-23 11:35:00|2189.01|2189.01|2188.76|2188.76|2189.01|2189.01|2188.57|2188.57|0
1640259600000|2021-12-23 11:40:00|2188.82|2188.82|2189.46|2189.46|2189.46|2189.46|2188.52|2188.52|0
1640259900000|2021-12-23 11:45:00|2189.33|2189.33|2188.78|2188.78|2189.37|2189.37|2188.78|2188.78|0
1640260200000|2021-12-23 11:50:00|2188.58|2188.58|2188.56|2188.56|2188.76|2188.76|2188.17|2188.17|0
1640260500000|2021-12-23 11:55:00|2188.49|2188.49|2188.16|2188.16|2188.49|2188.49|2187.8|2187.8|0
1640260800000|2021-12-23 12:00:00|2188.08|2188.08|2189.06|2189.06|2189.06|2189.06|2188.06|2188.06|0
1640261100000|2021-12-23 12:05:00|2189.16|2189.16|2188.48|2188.48|2189.29|2189.29|2188.43|2188.43|0
1640261400000|2021-12-23 12:10:00|2188.45|2188.45|2188.62|2188.62|2188.62|2188.62|2188.2|2188.2|0
1640261700000|2021-12-23 12:15:00|2188.84|2188.84|2189.13|2189.13|2189.45|2189.45|2188.84|2188.84|0
1640262000000|2021-12-23 12:20:00|2189.2|2189.2|2189.41|2189.41|2189.48|2189.48|2189.07|2189.07|0
1640262300000|2021-12-23 12:25:00|2189.34|2189.34|2190.21|2190.21|2190.34|2190.34|2189.21|2189.21|0
1640262600000|2021-12-23 12:30:00|2190.19|2190.19|2191.07|2191.07|2191.52|2191.52|2190.08|2190.08|0
1640262900000|2021-12-23 12:35:00|2190.98|2190.98|2190.88|2190.88|2191|2191|2190.4|2190.4|0
1640263200000|2021-12-23 12:40:00|2190.96|2190.96|2191.83|2191.83|2192.01|2192.01|2190.96|2190.96|0
1640263500000|2021-12-23 12:45:00|2191.78|2191.78|2192.05|2192.05|2192.05|2192.05|2191.34|2191.34|0
1640263800000|2021-12-23 12:50:00|2192.09|2192.09|2191.3|2191.3|2192.09|2192.09|2191|2191|0
1640264100000|2021-12-23 12:55:00|2191.2|2191.2|2190.3|2190.3|2191.2|2191.2|2190.17|2190.17|0
1640264400000|2021-12-23 13:00:00|2190.33|2190.33|2190.28|2190.28|2190.69|2190.69|2190.16|2190.16|0
1640264700000|2021-12-23 13:05:00|2190.18|2190.18|2189.59|2189.59|2190.19|2190.19|2189.52|2189.52|0
1640265000000|2021-12-23 13:10:00|2189.52|2189.52|2190.99|2190.99|2190.99|2190.99|2189.46|2189.46|0
1640265300000|2021-12-23 13:15:00|2190.97|2190.97|2191.21|2191.21|2191.22|2191.22|2190.08|2190.08|0
1640265600000|2021-12-23 13:20:00|2191.33|2191.33|2191.6|2191.6|2191.6|2191.6|2191.1|2191.1|0
1640265900000|2021-12-23 13:25:00|2191.48|2191.48|2192.42|2192.42|2192.42|2192.42|2191.44|2191.44|0
1640266200000|2021-12-23 13:30:00|2192.63|2192.63|2194.21|2194.21|2194.21|2194.21|2192.63|2192.63|0
1640266500000|2021-12-23 13:35:00|2194.18|2194.18|2194.27|2194.27|2194.58|2194.58|2193.76|2193.76|0
1640266800000|2021-12-23 13:40:00|2194.21|2194.21|2194.28|2194.28|2194.5|2194.5|2194.09|2194.09|0
1640267100000|2021-12-23 13:45:00|2194.22|2194.22|2194.75|2194.75|2194.98|2194.98|2194.22|2194.22|0
1640267400000|2021-12-23 13:50:00|2194.73|2194.73|2193.68|2193.68|2194.73|2194.73|2193.61|2193.61|0
1640267700000|2021-12-23 13:55:00|2193.61|2193.61|2192.6|2192.6|2193.85|2193.85|2192.42|2192.42|0
1640268000000|2021-12-23 14:00:00|2192.55|2192.55|2192.39|2192.39|2192.55|2192.55|2192.14|2192.14|0
1640268300000|2021-12-23 14:05:00|2192.32|2192.32|2192.39|2192.39|2192.7|2192.7|2192.23|2192.23|0
1640268600000|2021-12-23 14:10:00|2192.6|2192.6|2191.95|2191.95|2192.84|2192.84|2191.86|2191.86|0
1640268900000|2021-12-23 14:15:00|2192.02|2192.02|2192.23|2192.23|2192.34|2192.34|2191.85|2191.85|0
1640269200000|2021-12-23 14:20:00|2192.3|2192.3|2193.07|2193.07|2193.29|2193.29|2192.3|2192.3|0
1640269500000|2021-12-23 14:25:00|2192.93|2192.93|2192.17|2192.17|2192.93|2192.93|2191.92|2191.92|0
1640269800000|2021-12-23 14:30:00|2192.3|2192.3|2191.97|2191.97|2192.86|2192.86|2191.97|2191.97|0
1640270100000|2021-12-23 14:35:00|2191.88|2191.88|2191.49|2191.49|2192.37|2192.37|2191.49|2191.49|0
1640270400000|2021-12-23 14:40:00|2191.42|2191.42|2190.61|2190.61|2191.57|2191.57|2190.5|2190.5|0
1640270700000|2021-12-23 14:45:00|2191.11|2191.11|2188.16|2188.16|2191.11|2191.11|2188.16|2188.16|0
1640271000000|2021-12-23 14:50:00|2188.31|2188.31|2188.36|2188.36|2189.12|2189.12|2188.08|2188.08|0
1640271300000|2021-12-23 14:55:00|2188.34|2188.34|2191.66|2191.66|2191.7|2191.7|2188.3|2188.3|0
1640271600000|2021-12-23 15:00:00|2191.7|2191.7|2193.36|2193.36|2193.45|2193.45|2191.66|2191.66|0
1640271900000|2021-12-23 15:05:00|2193.52|2193.52|2192.19|2192.19|2193.62|2193.62|2192.08|2192.08|0
1640272200000|2021-12-23 15:10:00|2192.25|2192.25|2192.74|2192.74|2192.98|2192.98|2192.25|2192.25|0
1640272500000|2021-12-23 15:15:00|2192.85|2192.85|2192.2|2192.2|2192.99|2192.99|2191.92|2191.92|0
1640272800000|2021-12-23 15:20:00|2192.16|2192.16|2192.19|2192.19|2192.55|2192.55|2191.92|2191.92|0
1640273100000|2021-12-23 15:25:00|2192.12|2192.12|2190.56|2190.56|2192.43|2192.43|2190.56|2190.56|0
1640273400000|2021-12-23 15:30:00|2190.43|2190.43|2189.5|2189.5|2190.43|2190.43|2188.78|2188.78|0
1640273700000|2021-12-23 15:35:00|2189.58|2189.58|2190.85|2190.85|2190.91|2190.91|2189.4|2189.4|0
1640274000000|2021-12-23 15:40:00|2190.91|2190.91|2192.39|2192.39|2192.39|2192.39|2190.91|2190.91|0
1640274300000|2021-12-23 15:45:00|2192.46|2192.46|2193.31|2193.31|2193.31|2193.31|2192.44|2192.44|0
1640274600000|2021-12-23 15:50:00|2193.29|2193.29|2193.36|2193.36|2193.78|2193.78|2193.19|2193.19|0
1640274900000|2021-12-23 15:55:00|2193.63|2193.63|2194.54|2194.54|2194.63|2194.63|2193.4|2193.4|0
1640275200000|2021-12-23 16:00:00|2194.6|2194.6|2194.69|2194.69|2195.05|2195.05|2194.22|2194.22|0
1640275500000|2021-12-23 16:05:00|2194.81|2194.81|2195.28|2195.28|2196.03|2196.03|2194.81|2194.81|0
1640275800000|2021-12-23 16:10:00|2195.16|2195.16|2194.3|2194.3|2195.21|2195.21|2194.3|2194.3|0
1640276100000|2021-12-23 16:15:00|2194.24|2194.24|2194.97|2194.97|2195.19|2195.19|2193.69|2193.69|0
1640276400000|2021-12-23 16:20:00|2194.89|2194.89|2193.74|2193.74|2195.1|2195.1|2193.74|2193.74|0
1640276700000|2021-12-23 16:25:00|2193.86|2193.86|2193.78|2193.78|2194.65|2194.65|2193.22|2193.22|0
1640333700000|2021-12-24 08:15:00|2202.5|2202.5|2204.39|2204.39|2204.39|2204.39|2202.27|2202.27|0
1640334000000|2021-12-24 08:20:00|2204.04|2204.04|2204.76|2204.76|2205.65|2205.65|2203.2|2203.2|0
1640334300000|2021-12-24 08:25:00|2204.73|2204.73|2204.93|2204.93|2205.17|2205.17|2203.34|2203.34|0
1640334600000|2021-12-24 08:30:00|2204.76|2204.76|2204.7|2204.7|2204.76|2204.76|2203|2203|0
1640334900000|2021-12-24 08:35:00|2204.81|2204.81|2205.1|2205.1|2205.1|2205.1|2204.18|2204.18|0
1640335200000|2021-12-24 08:40:00|2205.04|2205.04|2205.42|2205.42|2205.74|2205.74|2204.86|2204.86|0
1640335500000|2021-12-24 08:45:00|2205.21|2205.21|2203.72|2203.72|2205.56|2205.56|2203.72|2203.72|0
1640335800000|2021-12-24 08:50:00|2203.66|2203.66|2204.18|2204.18|2204.42|2204.42|2203.31|2203.31|0
1640336100000|2021-12-24 08:55:00|2204.24|2204.24|2203.34|2203.34|2204.24|2204.24|2202.82|2202.82|0
1640336400000|2021-12-24 09:00:00|2203.46|2203.46|2202.26|2202.26|2203.88|2203.88|2201.9|2201.9|0
1640336700000|2021-12-24 09:05:00|2201.5|2201.5|2201.44|2201.44|2201.72|2201.72|2201.11|2201.11|0
1640337000000|2021-12-24 09:10:00|2201.56|2201.56|2201.13|2201.13|2201.74|2201.74|2201.13|2201.13|0
1640337300000|2021-12-24 09:15:00|2201.01|2201.01|2200.1|2200.1|2201.35|2201.35|2198.24|2198.24|0
1640337600000|2021-12-24 09:20:00|2200.22|2200.22|2201.03|2201.03|2201.22|2201.22|2200.22|2200.22|0
1640337900000|2021-12-24 09:25:00|2200.98|2200.98|2201.47|2201.47|2201.57|2201.57|2200.98|2200.98|0
1640338200000|2021-12-24 09:30:00|2201.57|2201.57|2202.44|2202.44|2202.44|2202.44|2201.57|2201.57|0
1640338500000|2021-12-24 09:35:00|2202.46|2202.46|2202.73|2202.73|2202.79|2202.79|2202.46|2202.46|0
1640338800000|2021-12-24 09:40:00|2202.68|2202.68|2202.94|2202.94|2202.94|2202.94|2202.25|2202.25|0
1640339100000|2021-12-24 09:45:00|2203.17|2203.17|2204.44|2204.44|2204.56|2204.56|2203.17|2203.17|0
1640339400000|2021-12-24 09:50:00|2204.55|2204.55|2204.72|2204.72|2205.09|2205.09|2204.55|2204.55|0
1640339700000|2021-12-24 09:55:00|2204.49|2204.49|2205.02|2205.02|2205.19|2205.19|2204.49|2204.49|0
1640340000000|2021-12-24 10:00:00|2204.78|2204.78|2203.49|2203.49|2204.78|2204.78|2203.28|2203.28|0
1640340300000|2021-12-24 10:05:00|2203.58|2203.58|2204.85|2204.85|2204.85|2204.85|2203.58|2203.58|0
1640340600000|2021-12-24 10:10:00|2204.76|2204.76|2205.55|2205.55|2205.55|2205.55|2204.7|2204.7|0
1640340900000|2021-12-24 10:15:00|2205.53|2205.53|2205.91|2205.91|2205.97|2205.97|2205.48|2205.48|0
1640341200000|2021-12-24 10:20:00|2206.06|2206.06|2206.76|2206.76|2206.83|2206.83|2205.96|2205.96|0
1640341500000|2021-12-24 10:25:00|2206.89|2206.89|2206.98|2206.98|2207.35|2207.35|2206.81|2206.81|0
1640341800000|2021-12-24 10:30:00|2207.04|2207.04|2206.98|2206.98|2207.22|2207.22|2206.9|2206.9|0
1640342100000|2021-12-24 10:35:00|2206.86|2206.86|2210.16|2210.16|2210.75|2210.75|2206.38|2206.38|0
1640342400000|2021-12-24 10:40:00|2210.06|2210.06|2208.71|2208.71|2210.32|2210.32|2208.71|2208.71|0
1640342700000|2021-12-24 10:45:00|2209.06|2209.06|2208.47|2208.47|2209.06|2209.06|2208.42|2208.42|0
1640343000000|2021-12-24 10:50:00|2208.4|2208.4|2208.15|2208.15|2208.51|2208.51|2208.15|2208.15|0
1640343300000|2021-12-24 10:55:00|2207.71|2207.71|2207.34|2207.34|2207.79|2207.79|2207.34|2207.34|0
1640343600000|2021-12-24 11:00:00|2207.51|2207.51|2207.28|2207.28|2208.05|2208.05|2207.22|2207.22|0
1640343900000|2021-12-24 11:05:00|2207.34|2207.34|2207.99|2207.99|2208.05|2208.05|2207.33|2207.33|0
1640344200000|2021-12-24 11:10:00|2207.87|2207.87|2208.12|2208.12|2208.37|2208.37|2207.74|2207.74|0
1640344500000|2021-12-24 11:15:00|2208.05|2208.05|2206.94|2206.94|2208.15|2208.15|2206.94|2206.94|0
1640344800000|2021-12-24 11:20:00|2206.84|2206.84|2207.28|2207.28|2207.42|2207.42|2206.64|2206.64|0
1640345100000|2021-12-24 11:25:00|2207.14|2207.14|2208.12|2208.12|2208.12|2208.12|2207.11|2207.11|0
1640345400000|2021-12-24 11:30:00|2208.24|2208.24|2208.01|2208.01|2208.39|2208.39|2208.01|2208.01|0
1640345700000|2021-12-24 11:35:00|2208.13|2208.13|2208.59|2208.59|2208.81|2208.81|2208.13|2208.13|0
1640346000000|2021-12-24 11:40:00|2208.47|2208.47|2207.88|2207.88|2208.51|2208.51|2207.85|2207.85|0
1640346300000|2021-12-24 11:45:00|2207.81|2207.81|2208.33|2208.33|2208.38|2208.38|2207.81|2207.81|0
1640346600000|2021-12-24 11:50:00|2208.25|2208.25|2207.54|2207.54|2208.25|2208.25|2207.54|2207.54|0
1640346900000|2021-12-24 11:55:00|2207.47|2207.47|2207.36|2207.36|2207.51|2207.51|2207.23|2207.23|0
1640347200000|2021-12-24 12:00:00|2207.47|2207.47|2207.93|2207.93|2208.07|2208.07|2207.47|2207.47|0
1640347500000|2021-12-24 12:05:00|2207.9|2207.9|2207.75|2207.75|2208.32|2208.32|2207.75|2207.75|0
1640347800000|2021-12-24 12:10:00|2207.69|2207.69|2207.41|2207.41|2208.01|2208.01|2207.41|2207.41|0
1640348100000|2021-12-24 12:15:00|2207.37|2207.37|2207.15|2207.15|2207.41|2207.41|2206.48|2206.48|0
1640348400000|2021-12-24 12:20:00|2207.05|2207.05|2206.25|2206.25|2207.1|2207.1|2206.25|2206.25|0
1640348700000|2021-12-24 12:25:00|2206.31|2206.31|2209.11|2209.11|2209.11|2209.11|2206.24|2206.24|0
1640765700000|2021-12-29 08:15:00|2241.48|2241.48|2237.9|2237.9|2242.26|2242.26|2237.74|2237.74|0
1640766000000|2021-12-29 08:20:00|2238.14|2238.14|2241.74|2241.74|2242.21|2242.21|2238.14|2238.14|0
1640766300000|2021-12-29 08:25:00|2241.7|2241.7|2241.95|2241.95|2242.35|2242.35|2241.15|2241.15|0
1640766600000|2021-12-29 08:30:00|2241.73|2241.73|2245.28|2245.28|2245.28|2245.28|2241.29|2241.29|0
1640766900000|2021-12-29 08:35:00|2245.4|2245.4|2246.42|2246.42|2246.63|2246.63|2244.42|2244.42|0
1640767200000|2021-12-29 08:40:00|2246.6|2246.6|2246.57|2246.57|2246.73|2246.73|2246.13|2246.13|0
1640767500000|2021-12-29 08:45:00|2246.09|2246.09|2247.18|2247.18|2248.07|2248.07|2246.09|2246.09|0
1640767800000|2021-12-29 08:50:00|2246.96|2246.96|2246.21|2246.21|2246.96|2246.96|2245.96|2245.96|0
1640768100000|2021-12-29 08:55:00|2246.33|2246.33|2248.05|2248.05|2248.5|2248.5|2246.06|2246.06|0
1640768400000|2021-12-29 09:00:00|2247.95|2247.95|2245.85|2245.85|2247.95|2247.95|2245.85|2245.85|0
1640768700000|2021-12-29 09:05:00|2245.64|2245.64|2245.52|2245.52|2245.79|2245.79|2244.33|2244.33|0
1640769000000|2021-12-29 09:10:00|2245.73|2245.73|2246.46|2246.46|2247.11|2247.11|2245.73|2245.73|0
1640769300000|2021-12-29 09:15:00|2246.57|2246.57|2247.21|2247.21|2247.69|2247.69|2245.94|2245.94|0
1640769600000|2021-12-29 09:20:00|2247.04|2247.04|2246.72|2246.72|2247.04|2247.04|2246.25|2246.25|0
1640769900000|2021-12-29 09:25:00|2246.64|2246.64|2247.95|2247.95|2247.95|2247.95|2246.64|2246.64|0
1640770200000|2021-12-29 09:30:00|2248.02|2248.02|2245.8|2245.8|2248.1|2248.1|2245.8|2245.8|0
1640770500000|2021-12-29 09:35:00|2245.69|2245.69|2245.24|2245.24|2246.49|2246.49|2245.24|2245.24|0
1640770800000|2021-12-29 09:40:00|2245.12|2245.12|2243.74|2243.74|2245.45|2245.45|2243.74|2243.74|0
1640771100000|2021-12-29 09:45:00|2243.68|2243.68|2243.55|2243.55|2244.12|2244.12|2243.33|2243.33|0
1640771400000|2021-12-29 09:50:00|2243.62|2243.62|2244.89|2244.89|2244.89|2244.89|2243.04|2243.04|0
1640771700000|2021-12-29 09:55:00|2244.96|2244.96|2245.32|2245.32|2245.55|2245.55|2244.7|2244.7|0
1640772000000|2021-12-29 10:00:00|2245.39|2245.39|2244.58|2244.58|2245.73|2245.73|2244.58|2244.58|0
1640772300000|2021-12-29 10:05:00|2244.5|2244.5|2242.29|2242.29|2245.24|2245.24|2242.29|2242.29|0
1640772600000|2021-12-29 10:10:00|2242.22|2242.22|2241.62|2241.62|2242.63|2242.63|2241.6|2241.6|0
1640772900000|2021-12-29 10:15:00|2241.58|2241.58|2239.76|2239.76|2241.69|2241.69|2239.76|2239.76|0
1640773200000|2021-12-29 10:20:00|2239.4|2239.4|2240.41|2240.41|2240.48|2240.48|2239.4|2239.4|0
1640773500000|2021-12-29 10:25:00|2240.45|2240.45|2239.56|2239.56|2240.69|2240.69|2239.56|2239.56|0
1640773800000|2021-12-29 10:30:00|2239.49|2239.49|2239.05|2239.05|2239.73|2239.73|2238.82|2238.82|0
1640774100000|2021-12-29 10:35:00|2239.27|2239.27|2239.07|2239.07|2239.57|2239.57|2239.03|2239.03|0
1640774400000|2021-12-29 10:40:00|2239|2239|2240.67|2240.67|2240.67|2240.67|2239|2239|0
1640774700000|2021-12-29 10:45:00|2240.74|2240.74|2241.46|2241.46|2242.26|2242.26|2240.74|2240.74|0
1640775000000|2021-12-29 10:50:00|2241.58|2241.58|2240.64|2240.64|2241.82|2241.82|2240.59|2240.59|0
1640775300000|2021-12-29 10:55:00|2240.45|2240.45|2239.89|2239.89|2240.66|2240.66|2239.89|2239.89|0
1640775600000|2021-12-29 11:00:00|2239.84|2239.84|2239.08|2239.08|2239.84|2239.84|2239.08|2239.08|0
1640775900000|2021-12-29 11:05:00|2239.01|2239.01|2238.91|2238.91|2239.15|2239.15|2238.54|2238.54|0
1640776200000|2021-12-29 11:10:00|2238.84|2238.84|2240.29|2240.29|2240.52|2240.52|2238.84|2238.84|0
1640776500000|2021-12-29 11:15:00|2240.51|2240.51|2239.73|2239.73|2240.6|2240.6|2239.68|2239.68|0
1640776800000|2021-12-29 11:20:00|2239.61|2239.61|2240.92|2240.92|2241.04|2241.04|2239.55|2239.55|0
1640777100000|2021-12-29 11:25:00|2240.97|2240.97|2239.18|2239.18|2241.31|2241.31|2239.18|2239.18|0
1640777400000|2021-12-29 11:30:00|2239.27|2239.27|2239.87|2239.87|2239.89|2239.89|2239.06|2239.06|0
1640777700000|2021-12-29 11:35:00|2239.8|2239.8|2239.65|2239.65|2240.23|2240.23|2239.25|2239.25|0
1640778000000|2021-12-29 11:40:00|2239.77|2239.77|2239.65|2239.65|2240.34|2240.34|2239.65|2239.65|0
1640778300000|2021-12-29 11:45:00|2239.8|2239.8|2240.32|2240.32|2240.34|2240.34|2239.8|2239.8|0
1640778600000|2021-12-29 11:50:00|2240.21|2240.21|2240.21|2240.21|2240.46|2240.46|2240.13|2240.13|0
1640778900000|2021-12-29 11:55:00|2240.15|2240.15|2240.15|2240.15|2240.33|2240.33|2240.14|2240.14|0
1640779200000|2021-12-29 12:00:00|2240.08|2240.08|2238.74|2238.74|2240.23|2240.23|2238.74|2238.74|0
1640779500000|2021-12-29 12:05:00|2238.83|2238.83|2238.95|2238.95|2238.96|2238.96|2238.54|2238.54|0
1640779800000|2021-12-29 12:10:00|2239.05|2239.05|2239.25|2239.25|2239.45|2239.45|2239.05|2239.05|0
1640780100000|2021-12-29 12:15:00|2239.11|2239.11|2238.86|2238.86|2239.41|2239.41|2238.86|2238.86|0
1640780400000|2021-12-29 12:20:00|2238.76|2238.76|2238.42|2238.42|2238.76|2238.76|2237.72|2237.72|0
1640780700000|2021-12-29 12:25:00|2238.33|2238.33|2238.08|2238.08|2238.91|2238.91|2238.05|2238.05|0
1640781000000|2021-12-29 12:30:00|2238.16|2238.16|2237.82|2237.82|2238.43|2238.43|2237.82|2237.82|0
1640781300000|2021-12-29 12:35:00|2237.86|2237.86|2237.81|2237.81|2238.17|2238.17|2237.58|2237.58|0
1640781600000|2021-12-29 12:40:00|2238.04|2238.04|2238.86|2238.86|2239.18|2239.18|2237.8|2237.8|0
1640781900000|2021-12-29 12:45:00|2238.95|2238.95|2239.39|2239.39|2239.44|2239.44|2238.82|2238.82|0
1640782200000|2021-12-29 12:50:00|2239.28|2239.28|2239.42|2239.42|2239.58|2239.58|2239.24|2239.24|0
1640782500000|2021-12-29 12:55:00|2239.32|2239.32|2239.16|2239.16|2239.36|2239.36|2239|2239|0
1640782800000|2021-12-29 13:00:00|2239.04|2239.04|2238.33|2238.33|2239.6|2239.6|2238.33|2238.33|0
1640783100000|2021-12-29 13:05:00|2238.45|2238.45|2238.02|2238.02|2238.45|2238.45|2238.02|2238.02|0
1640783400000|2021-12-29 13:10:00|2238.04|2238.04|2238.88|2238.88|2238.88|2238.88|2238.04|2238.04|0
1640783700000|2021-12-29 13:15:00|2238.51|2238.51|2239.2|2239.2|2239.2|2239.2|2238.41|2238.41|0
1640784000000|2021-12-29 13:20:00|2239.08|2239.08|2239.37|2239.37|2239.59|2239.59|2239.08|2239.08|0
1640784300000|2021-12-29 13:25:00|2239.49|2239.49|2239.09|2239.09|2239.7|2239.7|2239.09|2239.09|0
1640784600000|2021-12-29 13:30:00|2239|2239|2238.64|2238.64|2239.1|2239.1|2238.64|2238.64|0
1640784900000|2021-12-29 13:35:00|2238.52|2238.52|2237.92|2237.92|2238.52|2238.52|2237.56|2237.56|0
1640785200000|2021-12-29 13:40:00|2238.04|2238.04|2237.63|2237.63|2238.39|2238.39|2237.49|2237.49|0
1640785500000|2021-12-29 13:45:00|2237.68|2237.68|2237.2|2237.2|2237.78|2237.78|2237.08|2237.08|0
1640785800000|2021-12-29 13:50:00|2237.09|2237.09|2236.98|2236.98|2237.09|2237.09|2236.59|2236.59|0
1640786100000|2021-12-29 13:55:00|2236.86|2236.86|2237.34|2237.34|2237.51|2237.51|2236.86|2236.86|0
1640786400000|2021-12-29 14:00:00|2237.38|2237.38|2236.74|2236.74|2237.41|2237.41|2236.49|2236.49|0
1640786700000|2021-12-29 14:05:00|2236.66|2236.66|2237.94|2237.94|2237.96|2237.96|2236.46|2236.46|0
1640787000000|2021-12-29 14:10:00|2237.87|2237.87|2237.59|2237.59|2238|2238|2237.52|2237.52|0
1640787300000|2021-12-29 14:15:00|2237.64|2237.64|2236.57|2236.57|2237.78|2237.78|2236.57|2236.57|0
1640787600000|2021-12-29 14:20:00|2236.55|2236.55|2236.07|2236.07|2236.61|2236.61|2236.07|2236.07|0
1640787900000|2021-12-29 14:25:00|2235.99|2235.99|2235.82|2235.82|2235.99|2235.99|2234.94|2234.94|0
1640788200000|2021-12-29 14:30:00|2235.93|2235.93|2236.6|2236.6|2237.52|2237.52|2235.93|2235.93|0
1640788500000|2021-12-29 14:35:00|2236.54|2236.54|2235.35|2235.35|2236.54|2236.54|2234.99|2234.99|0
1640788800000|2021-12-29 14:40:00|2235.42|2235.42|2232.71|2232.71|2235.87|2235.87|2232.71|2232.71|0
1640789100000|2021-12-29 14:45:00|2232.67|2232.67|2231.41|2231.41|2233.43|2233.43|2231.24|2231.24|0
1640789400000|2021-12-29 14:50:00|2231.34|2231.34|2232.99|2232.99|2233.07|2233.07|2230.72|2230.72|0
1640789700000|2021-12-29 14:55:00|2233.01|2233.01|2231.06|2231.06|2233.06|2233.06|2230.01|2230.01|0
1640790000000|2021-12-29 15:00:00|2231.02|2231.02|2229.69|2229.69|2231.21|2231.21|2229.58|2229.58|0
1640790300000|2021-12-29 15:05:00|2229.62|2229.62|2227.55|2227.55|2230.25|2230.25|2227.44|2227.44|0
1640790600000|2021-12-29 15:10:00|2227.69|2227.69|2222.59|2222.59|2227.72|2227.72|2222.59|2222.59|0
1640790900000|2021-12-29 15:15:00|2222.48|2222.48|2223.01|2223.01|2223.01|2223.01|2221.51|2221.51|0
1640791200000|2021-12-29 15:20:00|2222.9|2222.9|2224.38|2224.38|2224.52|2224.52|2222.74|2222.74|0
1640791500000|2021-12-29 15:25:00|2224.36|2224.36|2226.03|2226.03|2226.92|2226.92|2224.36|2224.36|0
1640791800000|2021-12-29 15:30:00|2225.91|2225.91|2223.46|2223.46|2226|2226|2223.46|2223.46|0
1640792100000|2021-12-29 15:35:00|2223.38|2223.38|2223.89|2223.89|2224|2224|2223.38|2223.38|0
1640792400000|2021-12-29 15:40:00|2224.01|2224.01|2223.96|2223.96|2224.44|2224.44|2223.73|2223.73|0
1640792700000|2021-12-29 15:45:00|2223.9|2223.9|2223.99|2223.99|2224.37|2224.37|2223.31|2223.31|0
1640793000000|2021-12-29 15:50:00|2224.11|2224.11|2222.56|2222.56|2224.11|2224.11|2222.44|2222.44|0
1640793300000|2021-12-29 15:55:00|2222.67|2222.67|2224.29|2224.29|2224.29|2224.29|2222.54|2222.54|0
1640793600000|2021-12-29 16:00:00|2224.07|2224.07|2225.54|2225.54|2225.54|2225.54|2223.93|2223.93|0
1640793900000|2021-12-29 16:05:00|2225.59|2225.59|2225.67|2225.67|2226.18|2226.18|2225.53|2225.53|0
1640794200000|2021-12-29 16:10:00|2225.57|2225.57|2225.7|2225.7|2226.03|2226.03|2225.3|2225.3|0
1640794500000|2021-12-29 16:15:00|2225.75|2225.75|2226.29|2226.29|2226.47|2226.47|2225.75|2225.75|0
1640794800000|2021-12-29 16:20:00|2226.36|2226.36|2227.03|2227.03|2227.64|2227.64|2226.36|2226.36|0
1640795100000|2021-12-29 16:25:00|2226.94|2226.94|2225.95|2225.95|2227.75|2227.75|2225.78|2225.78|0
1640852100000|2021-12-30 08:15:00|2232.04|2232.04|2233.35|2233.35|2234.43|2234.43|2232.04|2232.04|0
1640852400000|2021-12-30 08:20:00|2233.47|2233.47|2232.45|2232.45|2234.25|2234.25|2232.32|2232.32|0
1640852700000|2021-12-30 08:25:00|2232.67|2232.67|2230.3|2230.3|2233.02|2233.02|2230.3|2230.3|0
1640853000000|2021-12-30 08:30:00|2230.07|2230.07|2230.7|2230.7|2230.7|2230.7|2229.69|2229.69|0
1640853300000|2021-12-30 08:35:00|2230.78|2230.78|2230.29|2230.29|2230.86|2230.86|2229.71|2229.71|0
1640853600000|2021-12-30 08:40:00|2230.24|2230.24|2230.49|2230.49|2231.27|2231.27|2230.17|2230.17|0
1640853900000|2021-12-30 08:45:00|2230.28|2230.28|2229.99|2229.99|2230.34|2230.34|2229.46|2229.46|0
1640854200000|2021-12-30 08:50:00|2230.13|2230.13|2230.2|2230.2|2230.2|2230.2|2229.49|2229.49|0
1640854500000|2021-12-30 08:55:00|2230.3|2230.3|2230.59|2230.59|2230.59|2230.59|2229.96|2229.96|0
1640854800000|2021-12-30 09:00:00|2230.65|2230.65|2228.77|2228.77|2230.65|2230.65|2228.1|2228.1|0
1640855100000|2021-12-30 09:05:00|2228.81|2228.81|2229.12|2229.12|2229.29|2229.29|2228.2|2228.2|0
1640855400000|2021-12-30 09:10:00|2229.04|2229.04|2229.03|2229.03|2229.24|2229.24|2228.63|2228.63|0
1640855700000|2021-12-30 09:15:00|2228.96|2228.96|2228.64|2228.64|2229.12|2229.12|2228.64|2228.64|0
1640856000000|2021-12-30 09:20:00|2228.57|2228.57|2229.08|2229.08|2229.12|2229.12|2228.4|2228.4|0
1640856300000|2021-12-30 09:25:00|2229.19|2229.19|2229.17|2229.17|2230.3|2230.3|2229.05|2229.05|0
1640856600000|2021-12-30 09:30:00|2229.31|2229.31|2230.19|2230.19|2230.37|2230.37|2229.24|2229.24|0
1640856900000|2021-12-30 09:35:00|2230.26|2230.26|2233.44|2233.44|2233.66|2233.66|2230.26|2230.26|0
1640857200000|2021-12-30 09:40:00|2233.51|2233.51|2232.11|2232.11|2233.51|2233.51|2232.03|2232.03|0
1640857500000|2021-12-30 09:45:00|2232.04|2232.04|2231.87|2231.87|2232.35|2232.35|2231.83|2231.83|0
1640857800000|2021-12-30 09:50:00|2231.75|2231.75|2231.65|2231.65|2231.93|2231.93|2231.2|2231.2|0
1640858100000|2021-12-30 09:55:00|2231.59|2231.59|2232.25|2232.25|2232.49|2232.49|2231.52|2231.52|0
1640858400000|2021-12-30 10:00:00|2232.32|2232.32|2233.35|2233.35|2233.46|2233.46|2232.29|2232.29|0
1640858700000|2021-12-30 10:05:00|2233.37|2233.37|2233.42|2233.42|2233.63|2233.63|2233.22|2233.22|0
1640859000000|2021-12-30 10:10:00|2233.21|2233.21|2233.16|2233.16|2233.43|2233.43|2232.83|2232.83|0
1640859300000|2021-12-30 10:15:00|2233.08|2233.08|2231.64|2231.64|2233.08|2233.08|2231.52|2231.52|0
1640859600000|2021-12-30 10:20:00|2231.78|2231.78|2231.57|2231.57|2231.94|2231.94|2231.35|2231.35|0
1640859900000|2021-12-30 10:25:00|2231.43|2231.43|2230.41|2230.41|2231.67|2231.67|2230.29|2230.29|0
1640860200000|2021-12-30 10:30:00|2230.52|2230.52|2229.46|2229.46|2230.52|2230.52|2229.36|2229.36|0
1640860500000|2021-12-30 10:35:00|2229.52|2229.52|2230.24|2230.24|2230.24|2230.24|2229.52|2229.52|0
1640860800000|2021-12-30 10:40:00|2230.37|2230.37|2230.56|2230.56|2230.65|2230.65|2230.37|2230.37|0
1640861100000|2021-12-30 10:45:00|2230.63|2230.63|2231.07|2231.07|2231.1|2231.1|2230.63|2230.63|0
1640861400000|2021-12-30 10:50:00|2230.95|2230.95|2231|2231|2231.53|2231.53|2230.86|2230.86|0
1640861700000|2021-12-30 10:55:00|2231.07|2231.07|2231.41|2231.41|2231.96|2231.96|2230.79|2230.79|0
1640862000000|2021-12-30 11:00:00|2231.47|2231.47|2230.97|2230.97|2231.82|2231.82|2230.53|2230.53|0
1640862300000|2021-12-30 11:05:00|2230.99|2230.99|2230.95|2230.95|2230.99|2230.99|2230.35|2230.35|0
1640862600000|2021-12-30 11:10:00|2231.16|2231.16|2231.1|2231.1|2231.16|2231.16|2230.67|2230.67|0
1640862900000|2021-12-30 11:15:00|2231.17|2231.17|2231.58|2231.58|2231.58|2231.58|2231.11|2231.11|0
1640863200000|2021-12-30 11:20:00|2231.4|2231.4|2231.35|2231.35|2231.89|2231.89|2231.1|2231.1|0
1640863500000|2021-12-30 11:25:00|2231.41|2231.41|2231.46|2231.46|2231.78|2231.78|2231.33|2231.33|0
1640863800000|2021-12-30 11:30:00|2231.37|2231.37|2231.71|2231.71|2231.79|2231.79|2231.08|2231.08|0
1640864100000|2021-12-30 11:35:00|2231.85|2231.85|2232.59|2232.59|2232.83|2232.83|2231.83|2231.83|0
1640864400000|2021-12-30 11:40:00|2232.65|2232.65|2232.7|2232.7|2232.93|2232.93|2232.65|2232.65|0
1640864700000|2021-12-30 11:45:00|2232.92|2232.92|2234.41|2234.41|2234.47|2234.47|2232.92|2232.92|0
1640865000000|2021-12-30 11:50:00|2234.52|2234.52|2235.35|2235.35|2235.47|2235.47|2234.48|2234.48|0
1640865300000|2021-12-30 11:55:00|2235.43|2235.43|2234.83|2234.83|2235.83|2235.83|2234.6|2234.6|0
1640865600000|2021-12-30 12:00:00|2234.79|2234.79|2235.11|2235.11|2235.11|2235.11|2234.4|2234.4|0
1640865900000|2021-12-30 12:05:00|2235.17|2235.17|2235.96|2235.96|2236.1|2236.1|2235.08|2235.08|0
1640866200000|2021-12-30 12:10:00|2236.01|2236.01|2236.36|2236.36|2236.78|2236.78|2235.92|2235.92|0
1640866500000|2021-12-30 12:15:00|2236.3|2236.3|2236.54|2236.54|2236.66|2236.66|2236.3|2236.3|0
1640866800000|2021-12-30 12:20:00|2236.49|2236.49|2235.15|2235.15|2236.55|2236.55|2235.15|2235.15|0
1640867100000|2021-12-30 12:25:00|2235.09|2235.09|2234.86|2234.86|2235.59|2235.59|2234.86|2234.86|0
1640867400000|2021-12-30 12:30:00|2234.77|2234.77|2235.29|2235.29|2235.32|2235.32|2234.5|2234.5|0
1640867700000|2021-12-30 12:35:00|2235.35|2235.35|2234.96|2234.96|2235.35|2235.35|2234.52|2234.52|0
1640868000000|2021-12-30 12:40:00|2234.89|2234.89|2235.08|2235.08|2235.08|2235.08|2234.89|2234.89|0
1640868300000|2021-12-30 12:45:00|2235.06|2235.06|2235.63|2235.63|2235.79|2235.79|2234.68|2234.68|0
1640868600000|2021-12-30 12:50:00|2235.55|2235.55|2235.13|2235.13|2235.59|2235.59|2235.13|2235.13|0
1640868900000|2021-12-30 12:55:00|2235.28|2235.28|2234.93|2234.93|2235.28|2235.28|2234.42|2234.42|0
1640869200000|2021-12-30 13:00:00|2235|2235|2235.67|2235.67|2235.76|2235.76|2235|2235|0
1640869500000|2021-12-30 13:05:00|2235.91|2235.91|2236.37|2236.37|2236.37|2236.37|2235.91|2235.91|0
1640869800000|2021-12-30 13:10:00|2236.49|2236.49|2236.49|2236.49|2237.1|2237.1|2236.49|2236.49|0
1640870100000|2021-12-30 13:15:00|2236.57|2236.57|2236.57|2236.57|2236.58|2236.58|2236.14|2236.14|0
1640870400000|2021-12-30 13:20:00|2236.59|2236.59|2236.72|2236.72|2236.72|2236.72|2236.24|2236.24|0
1640870700000|2021-12-30 13:25:00|2236.65|2236.65|2236.81|2236.81|2237.04|2237.04|2236.65|2236.65|0
1640871000000|2021-12-30 13:30:00|2236.95|2236.95|2237.51|2237.51|2237.65|2237.65|2236.95|2236.95|0
1640871300000|2021-12-30 13:35:00|2237.56|2237.56|2237.91|2237.91|2238.35|2238.35|2237.51|2237.51|0
1640871600000|2021-12-30 13:40:00|2237.8|2237.8|2237.73|2237.73|2237.89|2237.89|2237.51|2237.51|0
1640871900000|2021-12-30 13:45:00|2237.67|2237.67|2238.76|2238.76|2238.96|2238.96|2237.67|2237.67|0
1640872200000|2021-12-30 13:50:00|2238.7|2238.7|2238.88|2238.88|2239.06|2239.06|2238.41|2238.41|0
1640872500000|2021-12-30 13:55:00|2238.94|2238.94|2238.49|2238.49|2239.29|2239.29|2238.49|2238.49|0
1640872800000|2021-12-30 14:00:00|2238.38|2238.38|2238.52|2238.52|2238.52|2238.52|2237.86|2237.86|0
1640873100000|2021-12-30 14:05:00|2238.64|2238.64|2238.12|2238.12|2238.79|2238.79|2238.12|2238.12|0
1640873400000|2021-12-30 14:10:00|2238.23|2238.23|2237.42|2237.42|2238.23|2238.23|2237.38|2237.38|0
1640873700000|2021-12-30 14:15:00|2237.46|2237.46|2236.7|2236.7|2237.46|2237.46|2236.65|2236.65|0
1640874000000|2021-12-30 14:20:00|2236.74|2236.74|2236.39|2236.39|2236.74|2236.74|2236.24|2236.24|0
1640874300000|2021-12-30 14:25:00|2236.29|2236.29|2235.43|2235.43|2236.45|2236.45|2235.2|2235.2|0
1640874600000|2021-12-30 14:30:00|2235.37|2235.37|2237.31|2237.31|2237.72|2237.72|2235.35|2235.35|0
1640874900000|2021-12-30 14:35:00|2237.24|2237.24|2238.67|2238.67|2238.79|2238.79|2237.24|2237.24|0
1640875200000|2021-12-30 14:40:00|2238.64|2238.64|2238.69|2238.69|2238.7|2238.7|2238.2|2238.2|0
1640875500000|2021-12-30 14:45:00|2238.63|2238.63|2236.52|2236.52|2238.69|2238.69|2236.22|2236.22|0
1640875800000|2021-12-30 14:50:00|2236.28|2236.28|2236.42|2236.42|2236.59|2236.59|2235.91|2235.91|0
1640876100000|2021-12-30 14:55:00|2236.52|2236.52|2234.85|2234.85|2236.52|2236.52|2234.85|2234.85|0
1640876400000|2021-12-30 15:00:00|2234.92|2234.92|2234.99|2234.99|2235.06|2235.06|2234.56|2234.56|0
1640876700000|2021-12-30 15:05:00|2235.11|2235.11|2236.14|2236.14|2236.14|2236.14|2235.01|2235.01|0
1640877000000|2021-12-30 15:10:00|2236.21|2236.21|2234.71|2234.71|2236.64|2236.64|2234.63|2234.63|0
1640877300000|2021-12-30 15:15:00|2234.81|2234.81|2235.22|2235.22|2235.22|2235.22|2234.81|2234.81|0
1640877600000|2021-12-30 15:20:00|2235.29|2235.29|2235.34|2235.34|2235.63|2235.63|2235.13|2235.13|0
1640877900000|2021-12-30 15:25:00|2235.41|2235.41|2235.65|2235.65|2235.89|2235.89|2235.05|2235.05|0
1640878200000|2021-12-30 15:30:00|2235.76|2235.76|2236.79|2236.79|2236.81|2236.81|2235.67|2235.67|0
1640878500000|2021-12-30 15:35:00|2236.86|2236.86|2237.77|2237.77|2237.84|2237.84|2236.86|2236.86|0
1640878800000|2021-12-30 15:40:00|2237.86|2237.86|2238.84|2238.84|2238.96|2238.96|2237.8|2237.8|0
1640879100000|2021-12-30 15:45:00|2238.97|2238.97|2238.68|2238.68|2239.11|2239.11|2238.43|2238.43|0
1640879400000|2021-12-30 15:50:00|2238.61|2238.61|2239.21|2239.21|2239.21|2239.21|2238.37|2238.37|0
1640879700000|2021-12-30 15:55:00|2239.28|2239.28|2237.76|2237.76|2240.24|2240.24|2237.76|2237.76|0
1640880000000|2021-12-30 16:00:00|2237.67|2237.67|2237.71|2237.71|2238.1|2238.1|2237.34|2237.34|0
1640880300000|2021-12-30 16:05:00|2237.84|2237.84|2236.71|2236.71|2237.96|2237.96|2236.71|2236.71|0
1640880600000|2021-12-30 16:10:00|2236.82|2236.82|2236.34|2236.34|2237.02|2237.02|2235.81|2235.81|0
1640880900000|2021-12-30 16:15:00|2236.22|2236.22|2235.6|2235.6|2236.45|2236.45|2235.6|2235.6|0
1640881200000|2021-12-30 16:20:00|2235.4|2235.4|2233.76|2233.76|2235.4|2235.4|2233.22|2233.22|0
1640881500000|2021-12-30 16:25:00|2233.71|2233.71|2233.91|2233.91|2234.51|2234.51|2233.41|2233.41|0
1640938500000|2021-12-31 08:15:00|2230.15|2230.15|2228.72|2228.72|2230.15|2230.15|2226.52|2226.52|0
1640938800000|2021-12-31 08:20:00|2229.19|2229.19|2229.19|2229.19|2229.81|2229.81|2228.63|2228.63|0
1640939100000|2021-12-31 08:25:00|2229.25|2229.25|2228.59|2228.59|2229.25|2229.25|2228.39|2228.39|0
1640939400000|2021-12-31 08:30:00|2228.67|2228.67|2228.25|2228.25|2228.69|2228.69|2228.04|2228.04|0
1640939700000|2021-12-31 08:35:00|2228.36|2228.36|2227.58|2227.58|2228.58|2228.58|2227.1|2227.1|0
1640940000000|2021-12-31 08:40:00|2227.47|2227.47|2227.68|2227.68|2227.81|2227.81|2227.21|2227.21|0
1640940300000|2021-12-31 08:45:00|2227.46|2227.46|2227.7|2227.7|2227.76|2227.76|2227.06|2227.06|0
1640940600000|2021-12-31 08:50:00|2227.58|2227.58|2228.38|2228.38|2228.38|2228.38|2227.58|2227.58|0
1640940900000|2021-12-31 08:55:00|2228.26|2228.26|2228.89|2228.89|2228.89|2228.89|2228.09|2228.09|0
1640941200000|2021-12-31 09:00:00|2228.99|2228.99|2230.19|2230.19|2230.19|2230.19|2228.99|2228.99|0
1640941500000|2021-12-31 09:05:00|2230.3|2230.3|2229.97|2229.97|2230.3|2230.3|2229.83|2229.83|0
1640941800000|2021-12-31 09:10:00|2229.71|2229.71|2230.07|2230.07|2230.32|2230.32|2229.71|2229.71|0
1640942100000|2021-12-31 09:15:00|2230.19|2230.19|2229.48|2229.48|2230.23|2230.23|2229.48|2229.48|0
1640942400000|2021-12-31 09:20:00|2229.68|2229.68|2229.4|2229.4|2229.68|2229.68|2229.05|2229.05|0
1640942700000|2021-12-31 09:25:00|2229.44|2229.44|2230.12|2230.12|2230.12|2230.12|2229.42|2229.42|0
1640943000000|2021-12-31 09:30:00|2230.26|2230.26|2230.95|2230.95|2231.14|2231.14|2230.26|2230.26|0
1640943300000|2021-12-31 09:35:00|2231.1|2231.1|2231.14|2231.14|2231.14|2231.14|2230.8|2230.8|0
1640943600000|2021-12-31 09:40:00|2231.07|2231.07|2231.28|2231.28|2231.35|2231.35|2230.9|2230.9|0
1640943900000|2021-12-31 09:45:00|2231.39|2231.39|2230.17|2230.17|2231.61|2231.61|2230.08|2230.08|0
1640944200000|2021-12-31 09:50:00|2230.11|2230.11|2230.34|2230.34|2230.34|2230.34|2230.01|2230.01|0
1640944500000|2021-12-31 09:55:00|2230.44|2230.44|2230.9|2230.9|2230.9|2230.9|2230.44|2230.44|0
1640944800000|2021-12-31 10:00:00|2230.83|2230.83|2229.46|2229.46|2230.83|2230.83|2229.35|2229.35|0
1640945100000|2021-12-31 10:05:00|2229.58|2229.58|2228.5|2228.5|2229.58|2229.58|2228.24|2228.24|0
1640945400000|2021-12-31 10:10:00|2228.62|2228.62|2228.5|2228.5|2228.64|2228.64|2228.5|2228.5|0
1640945700000|2021-12-31 10:15:00|2228.74|2228.74|2228.47|2228.47|2228.74|2228.74|2228.2|2228.2|0
1640946000000|2021-12-31 10:20:00|2228.58|2228.58|2227.74|2227.74|2228.58|2228.58|2227.74|2227.74|0
1640946300000|2021-12-31 10:25:00|2227.8|2227.8|2228.66|2228.66|2228.66|2228.66|2227.71|2227.71|0
1640946600000|2021-12-31 10:30:00|2228.7|2228.7|2227.74|2227.74|2228.72|2228.72|2227.69|2227.69|0
1640946900000|2021-12-31 10:35:00|2227.71|2227.71|2226.92|2226.92|2228.04|2228.04|2226.92|2226.92|0
1640947200000|2021-12-31 10:40:00|2226.81|2226.81|2227.37|2227.37|2227.48|2227.48|2226.59|2226.59|0
1640947500000|2021-12-31 10:45:00|2227.78|2227.78|2228.43|2228.43|2228.43|2228.43|2227.78|2227.78|0
1640947800000|2021-12-31 10:50:00|2228.54|2228.54|2228.97|2228.97|2228.97|2228.97|2228.34|2228.34|0
1640948100000|2021-12-31 10:55:00|2228.61|2228.61|2229.11|2229.11|2229.11|2229.11|2228.61|2228.61|0
1640948400000|2021-12-31 11:00:00|2229.04|2229.04|2228.51|2228.51|2229.25|2229.25|2228.51|2228.51|0
1640948700000|2021-12-31 11:05:00|2228.61|2228.61|2228.4|2228.4|2228.61|2228.61|2228.2|2228.2|0
1640949000000|2021-12-31 11:10:00|2228.51|2228.51|2228.92|2228.92|2228.92|2228.92|2228.51|2228.51|0
1640949300000|2021-12-31 11:15:00|2229.03|2229.03|2228.84|2228.84|2229.14|2229.14|2228.84|2228.84|0
1640949600000|2021-12-31 11:20:00|2228.95|2228.95|2229.83|2229.83|2229.83|2229.83|2228.95|2228.95|0
1640949900000|2021-12-31 11:25:00|2229.68|2229.68|2230.49|2230.49|2230.69|2230.69|2229.62|2229.62|0
1640950200000|2021-12-31 11:30:00|2230.6|2230.6|2231.33|2231.33|2231.38|2231.38|2230.6|2230.6|0
1640950500000|2021-12-31 11:35:00|2231.44|2231.44|2231.03|2231.03|2231.83|2231.83|2231.03|2231.03|0
1640950800000|2021-12-31 11:40:00|2231.25|2231.25|2231.24|2231.24|2231.42|2231.42|2231.04|2231.04|0
1640951100000|2021-12-31 11:45:00|2231.19|2231.19|2231.16|2231.16|2231.52|2231.52|2231.16|2231.16|0
1640951400000|2021-12-31 11:50:00|2231.4|2231.4|2231.01|2231.01|2231.53|2231.53|2230.83|2230.83|0
1640951700000|2021-12-31 11:55:00|2231.05|2231.05|2230.19|2230.19|2231.12|2231.12|2230.09|2230.09|0
1640952000000|2021-12-31 12:00:00|2230.08|2230.08|2229.35|2229.35|2230.08|2230.08|2229.1|2229.1|0
1640952300000|2021-12-31 12:05:00|2229.42|2229.42|2230.11|2230.11|2230.55|2230.55|2229.42|2229.42|0
1640952600000|2021-12-31 12:10:00|2230.01|2230.01|2231.21|2231.21|2231.58|2231.58|2229.94|2229.94|0
1640952900000|2021-12-31 12:15:00|2231.34|2231.34|2231.57|2231.57|2231.57|2231.57|2230.98|2230.98|0
1640953200000|2021-12-31 12:20:00|2231.47|2231.47|2232.17|2232.17|2232.17|2232.17|2230.1|2230.1|0
1640953500000|2021-12-31 12:25:00|2232.38|2232.38|2236.04|2236.04|2236.04|2236.04|2232.38|2232.38|0
1641284100000|2022-01-04 08:15:00|2240.39|2240.39|2238.52|2238.52|2240.72|2240.72|2237.82|2237.82|0
1641284400000|2022-01-04 08:20:00|2238.4|2238.4|2234.1|2234.1|2239.01|2239.01|2234.1|2234.1|0
1641284700000|2022-01-04 08:25:00|2234.18|2234.18|2230.97|2230.97|2234.51|2234.51|2230.97|2230.97|0
1641285000000|2022-01-04 08:30:00|2230.91|2230.91|2228.24|2228.24|2231.21|2231.21|2228.24|2228.24|0
1641285300000|2022-01-04 08:35:00|2228.12|2228.12|2228.47|2228.47|2229.7|2229.7|2227.11|2227.11|0
1641285600000|2022-01-04 08:40:00|2228.12|2228.12|2225.96|2225.96|2228.12|2228.12|2225.83|2225.83|0
1641285900000|2022-01-04 08:45:00|2225.69|2225.69|2228.59|2228.59|2230.35|2230.35|2225.6|2225.6|0
1641286200000|2022-01-04 08:50:00|2228.52|2228.52|2223.71|2223.71|2228.52|2228.52|2223.61|2223.61|0
1641286500000|2022-01-04 08:55:00|2223.66|2223.66|2220.21|2220.21|2223.66|2223.66|2219.2|2219.2|0
1641286800000|2022-01-04 09:00:00|2220.14|2220.14|2218.42|2218.42|2220.37|2220.37|2217.93|2217.93|0
1641287100000|2022-01-04 09:05:00|2218.46|2218.46|2218.67|2218.67|2219.9|2219.9|2217.65|2217.65|0
1641287400000|2022-01-04 09:10:00|2218.6|2218.6|2217.89|2217.89|2218.81|2218.81|2217.46|2217.46|0
1641287700000|2022-01-04 09:15:00|2217.91|2217.91|2219.99|2219.99|2220.27|2220.27|2217.91|2217.91|0
1641288000000|2022-01-04 09:20:00|2219.87|2219.87|2219.82|2219.82|2221.28|2221.28|2219.81|2219.81|0
1641288300000|2022-01-04 09:25:00|2219.95|2219.95|2222.57|2222.57|2222.57|2222.57|2219.95|2219.95|0
1641288600000|2022-01-04 09:30:00|2222.61|2222.61|2222.06|2222.06|2222.66|2222.66|2220.95|2220.95|0
1641288900000|2022-01-04 09:35:00|2222.16|2222.16|2225.18|2225.18|2226.45|2226.45|2222.16|2222.16|0
1641289200000|2022-01-04 09:40:00|2224.96|2224.96|2223.24|2223.24|2225.64|2225.64|2223.02|2223.02|0
1641289500000|2022-01-04 09:45:00|2223.02|2223.02|2223.3|2223.3|2224.24|2224.24|2222.77|2222.77|0
1641289800000|2022-01-04 09:50:00|2223.37|2223.37|2225.23|2225.23|2225.47|2225.47|2223.37|2223.37|0
1641290100000|2022-01-04 09:55:00|2225.41|2225.41|2226.52|2226.52|2226.52|2226.52|2224.29|2224.29|0
1641290400000|2022-01-04 10:00:00|2226.48|2226.48|2226.31|2226.31|2227.36|2227.36|2226.05|2226.05|0
1641290700000|2022-01-04 10:05:00|2226.42|2226.42|2228.01|2228.01|2228.06|2228.06|2225.84|2225.84|0
1641291000000|2022-01-04 10:10:00|2227.93|2227.93|2227|2227|2228|2228|2226.79|2226.79|0
1641291300000|2022-01-04 10:15:00|2226.88|2226.88|2227.91|2227.91|2228.49|2228.49|2226.71|2226.71|0
1641291600000|2022-01-04 10:20:00|2228|2228|2230.5|2230.5|2230.83|2230.83|2228|2228|0
1641291900000|2022-01-04 10:25:00|2230.57|2230.57|2230.32|2230.32|2230.81|2230.81|2229.99|2229.99|0
1641292200000|2022-01-04 10:30:00|2230.27|2230.27|2229.29|2229.29|2230.27|2230.27|2228.84|2228.84|0
1641292500000|2022-01-04 10:35:00|2229.24|2229.24|2228.67|2228.67|2229.46|2229.46|2227.97|2227.97|0
1641292800000|2022-01-04 10:40:00|2228.75|2228.75|2228.24|2228.24|2228.76|2228.76|2227.69|2227.69|0
1641293100000|2022-01-04 10:45:00|2228.36|2228.36|2228.2|2228.2|2228.48|2228.48|2227.69|2227.69|0
1641293400000|2022-01-04 10:50:00|2228.44|2228.44|2228.22|2228.22|2228.61|2228.61|2228.05|2228.05|0
1641293700000|2022-01-04 10:55:00|2228.15|2228.15|2229|2229|2229.29|2229.29|2228.09|2228.09|0
1641294000000|2022-01-04 11:00:00|2228.94|2228.94|2228.82|2228.82|2228.94|2228.94|2228.24|2228.24|0
1641294300000|2022-01-04 11:05:00|2228.91|2228.91|2229.95|2229.95|2229.96|2229.96|2228.83|2228.83|0
1641294600000|2022-01-04 11:10:00|2230.19|2230.19|2228.13|2228.13|2231.13|2231.13|2228.13|2228.13|0
1641294900000|2022-01-04 11:15:00|2228.01|2228.01|2228.8|2228.8|2228.8|2228.8|2227.57|2227.57|0
1641295200000|2022-01-04 11:20:00|2228.86|2228.86|2230.22|2230.22|2230.72|2230.72|2228.86|2228.86|0
1641295500000|2022-01-04 11:25:00|2230.29|2230.29|2231.23|2231.23|2231.42|2231.42|2230.19|2230.19|0
1641295800000|2022-01-04 11:30:00|2231.17|2231.17|2231.15|2231.15|2231.61|2231.61|2230.18|2230.18|0
1641296100000|2022-01-04 11:35:00|2231.27|2231.27|2231.51|2231.51|2231.53|2231.53|2230.81|2230.81|0
1641296400000|2022-01-04 11:40:00|2231.56|2231.56|2231.71|2231.71|2231.72|2231.72|2230.95|2230.95|0
1641296700000|2022-01-04 11:45:00|2231.65|2231.65|2233.69|2233.69|2233.83|2233.83|2231.46|2231.46|0
1641297000000|2022-01-04 11:50:00|2233.66|2233.66|2233.71|2233.71|2234.02|2234.02|2233.41|2233.41|0
1641297300000|2022-01-04 11:55:00|2233.6|2233.6|2232.31|2232.31|2234.18|2234.18|2232.23|2232.23|0
1641297600000|2022-01-04 12:00:00|2232.35|2232.35|2230.88|2230.88|2232.42|2232.42|2230.88|2230.88|0
1641297900000|2022-01-04 12:05:00|2230.77|2230.77|2230.6|2230.6|2231.44|2231.44|2230.06|2230.06|0
1641298200000|2022-01-04 12:10:00|2230.52|2230.52|2231.14|2231.14|2231.14|2231.14|2230.1|2230.1|0
1641298500000|2022-01-04 12:15:00|2231.03|2231.03|2228.57|2228.57|2231.03|2231.03|2228.36|2228.36|0
1641298800000|2022-01-04 12:20:00|2228.45|2228.45|2229.44|2229.44|2229.6|2229.6|2228.42|2228.42|0
1641299100000|2022-01-04 12:25:00|2229.32|2229.32|2229.76|2229.76|2230.09|2230.09|2229.27|2229.27|0
1641299400000|2022-01-04 12:30:00|2229.85|2229.85|2228.49|2228.49|2229.85|2229.85|2228.01|2228.01|0
1641299700000|2022-01-04 12:35:00|2228.43|2228.43|2228.02|2228.02|2228.66|2228.66|2227.9|2227.9|0
1641300000000|2022-01-04 12:40:00|2227.94|2227.94|2227.09|2227.09|2228.05|2228.05|2226.9|2226.9|0
1641300300000|2022-01-04 12:45:00|2227.19|2227.19|2227.05|2227.05|2227.38|2227.38|2226.68|2226.68|0
1641300600000|2022-01-04 12:50:00|2227.12|2227.12|2228.56|2228.56|2228.73|2228.73|2227|2227|0
1641300900000|2022-01-04 12:55:00|2228.47|2228.47|2229.11|2229.11|2229.25|2229.25|2227.92|2227.92|0
1641301200000|2022-01-04 13:00:00|2228.9|2228.9|2227.02|2227.02|2229.48|2229.48|2226.98|2226.98|0
1641301500000|2022-01-04 13:05:00|2226.97|2226.97|2229.56|2229.56|2229.86|2229.86|2226.97|2226.97|0
1641301800000|2022-01-04 13:10:00|2229.62|2229.62|2231.03|2231.03|2231.03|2231.03|2229.01|2229.01|0
1641302100000|2022-01-04 13:15:00|2230.91|2230.91|2228.8|2228.8|2231.16|2231.16|2228.34|2228.34|0
1641302400000|2022-01-04 13:20:00|2228.68|2228.68|2230.33|2230.33|2230.33|2230.33|2228.36|2228.36|0
1641302700000|2022-01-04 13:25:00|2230.21|2230.21|2229.26|2229.26|2230.42|2230.42|2229.1|2229.1|0
1641303000000|2022-01-04 13:30:00|2229.24|2229.24|2229.32|2229.32|2229.7|2229.7|2228.91|2228.91|0
1641303300000|2022-01-04 13:35:00|2229.1|2229.1|2228.06|2228.06|2229.31|2229.31|2228.06|2228.06|0
1641303600000|2022-01-04 13:40:00|2227.94|2227.94|2229.44|2229.44|2229.66|2229.66|2227.94|2227.94|0
1641303900000|2022-01-04 13:45:00|2229.32|2229.32|2226.82|2226.82|2229.32|2229.32|2226.7|2226.7|0
1641304200000|2022-01-04 13:50:00|2226.74|2226.74|2227.54|2227.54|2227.54|2227.54|2226.49|2226.49|0
1641304500000|2022-01-04 13:55:00|2227.47|2227.47|2227.33|2227.33|2228.1|2228.1|2227.23|2227.23|0
1641304800000|2022-01-04 14:00:00|2227.14|2227.14|2227.05|2227.05|2227.54|2227.54|2226.6|2226.6|0
1641305100000|2022-01-04 14:05:00|2227.14|2227.14|2228.04|2228.04|2228.22|2228.22|2227.14|2227.14|0
1641305400000|2022-01-04 14:10:00|2227.8|2227.8|2229.75|2229.75|2230.39|2230.39|2227.8|2227.8|0
1641305700000|2022-01-04 14:15:00|2229.82|2229.82|2229.81|2229.81|2231.24|2231.24|2229.7|2229.7|0
1641306000000|2022-01-04 14:20:00|2229.93|2229.93|2231.1|2231.1|2231.83|2231.83|2229.93|2229.93|0
1641306300000|2022-01-04 14:25:00|2231.14|2231.14|2229.5|2229.5|2231.14|2231.14|2228.98|2228.98|0
1641306600000|2022-01-04 14:30:00|2229.54|2229.54|2228.45|2228.45|2229.54|2229.54|2226.1|2226.1|0
1641306900000|2022-01-04 14:35:00|2228.37|2228.37|2224.77|2224.77|2228.85|2228.85|2224.4|2224.4|0
1641307200000|2022-01-04 14:40:00|2224.55|2224.55|2223.54|2223.54|2224.67|2224.67|2222.81|2222.81|0
1641307500000|2022-01-04 14:45:00|2223.18|2223.18|2220.39|2220.39|2223.18|2223.18|2220|2220|0
1641307800000|2022-01-04 14:50:00|2220.46|2220.46|2221.68|2221.68|2221.75|2221.75|2219.87|2219.87|0
1641308100000|2022-01-04 14:55:00|2221.6|2221.6|2220.58|2220.58|2221.97|2221.97|2220.17|2220.17|0
1641308400000|2022-01-04 15:00:00|2220.65|2220.65|2216.94|2216.94|2221.12|2221.12|2215.91|2215.91|0
1641308700000|2022-01-04 15:05:00|2216.83|2216.83|2215.2|2215.2|2217|2217|2213.44|2213.44|0
1641309000000|2022-01-04 15:10:00|2215.08|2215.08|2215.67|2215.67|2215.79|2215.79|2214.23|2214.23|0
1641309300000|2022-01-04 15:15:00|2215.55|2215.55|2214.5|2214.5|2215.83|2215.83|2214.26|2214.26|0
1641309600000|2022-01-04 15:20:00|2214.74|2214.74|2216.8|2216.8|2216.8|2216.8|2214.55|2214.55|0
1641309900000|2022-01-04 15:25:00|2216.82|2216.82|2219.12|2219.12|2219.25|2219.25|2215.22|2215.22|0
1641310200000|2022-01-04 15:30:00|2219|2219|2215.79|2215.79|2219.63|2219.63|2214.67|2214.67|0
1641310500000|2022-01-04 15:35:00|2215.87|2215.87|2213.25|2213.25|2216.1|2216.1|2212.68|2212.68|0
1641310800000|2022-01-04 15:40:00|2213.28|2213.28|2211.41|2211.41|2214.1|2214.1|2211.02|2211.02|0
1641311100000|2022-01-04 15:45:00|2211.36|2211.36|2211.29|2211.29|2212.43|2212.43|2208.93|2208.93|0
1641311400000|2022-01-04 15:50:00|2211.15|2211.15|2210.22|2210.22|2211.44|2211.44|2209.67|2209.67|0
1641311700000|2022-01-04 15:55:00|2210.14|2210.14|2208.69|2208.69|2210.16|2210.16|2208.4|2208.4|0
1641312000000|2022-01-04 16:00:00|2208.63|2208.63|2209.09|2209.09|2209.87|2209.87|2208.25|2208.25|0
1641312300000|2022-01-04 16:05:00|2209.03|2209.03|2209.5|2209.5|2209.6|2209.6|2208.28|2208.28|0
1641312600000|2022-01-04 16:10:00|2209.57|2209.57|2211.42|2211.42|2211.51|2211.51|2209.23|2209.23|0
1641312900000|2022-01-04 16:15:00|2211.54|2211.54|2211.3|2211.3|2211.7|2211.7|2210.56|2210.56|0
1641313200000|2022-01-04 16:20:00|2211.36|2211.36|2209.5|2209.5|2211.45|2211.45|2209.11|2209.11|0
1641313500000|2022-01-04 16:25:00|2209.42|2209.42|2207.24|2207.24|2209.42|2209.42|2206.76|2206.76|0
1641370500000|2022-01-05 08:15:00|2213.26|2213.26|2210.64|2210.64|2215|2215|2210.18|2210.18|0
1641370800000|2022-01-05 08:20:00|2210.76|2210.76|2210.64|2210.64|2210.76|2210.76|2208.68|2208.68|0
1641371100000|2022-01-05 08:25:00|2210.58|2210.58|2210.62|2210.62|2211.82|2211.82|2210.54|2210.54|0
1641371400000|2022-01-05 08:30:00|2210.59|2210.59|2208.82|2208.82|2211.46|2211.46|2208.43|2208.43|0
1641371700000|2022-01-05 08:35:00|2208.63|2208.63|2209.42|2209.42|2209.9|2209.9|2208.48|2208.48|0
1641372000000|2022-01-05 08:40:00|2209.49|2209.49|2209.73|2209.73|2210.34|2210.34|2209.47|2209.47|0
1641372300000|2022-01-05 08:45:00|2209.75|2209.75|2209.2|2209.2|2209.9|2209.9|2208.66|2208.66|0
1641372600000|2022-01-05 08:50:00|2209.22|2209.22|2207.94|2207.94|2209.22|2209.22|2207.39|2207.39|0
1641372900000|2022-01-05 08:55:00|2208|2208|2208.44|2208.44|2208.79|2208.79|2207.05|2207.05|0
1641373200000|2022-01-05 09:00:00|2208.57|2208.57|2209.36|2209.36|2209.36|2209.36|2208.44|2208.44|0
1641373500000|2022-01-05 09:05:00|2209.43|2209.43|2211.1|2211.1|2211.1|2211.1|2209.43|2209.43|0
1641373800000|2022-01-05 09:10:00|2211.04|2211.04|2209.84|2209.84|2211.04|2211.04|2208.33|2208.33|0
1641374100000|2022-01-05 09:15:00|2209.94|2209.94|2212.94|2212.94|2213.21|2213.21|2209.94|2209.94|0
1641374400000|2022-01-05 09:20:00|2213.17|2213.17|2214.65|2214.65|2215.05|2215.05|2213.17|2213.17|0
1641374700000|2022-01-05 09:25:00|2214.64|2214.64|2213.85|2213.85|2214.64|2214.64|2213.5|2213.5|0
1641375000000|2022-01-05 09:30:00|2213.83|2213.83|2212.16|2212.16|2213.93|2213.93|2211.81|2211.81|0
1641375300000|2022-01-05 09:35:00|2212.09|2212.09|2214.74|2214.74|2214.74|2214.74|2211.79|2211.79|0
1641375600000|2022-01-05 09:40:00|2214.87|2214.87|2214.29|2214.29|2215.04|2215.04|2214.29|2214.29|0
1641375900000|2022-01-05 09:45:00|2214.22|2214.22|2214.87|2214.87|2215.11|2215.11|2214.15|2214.15|0
1641376200000|2022-01-05 09:50:00|2214.93|2214.93|2216.09|2216.09|2216.53|2216.53|2214.93|2214.93|0
1641376500000|2022-01-05 09:55:00|2216.18|2216.18|2217.09|2217.09|2217.67|2217.67|2216.18|2216.18|0
1641376800000|2022-01-05 10:00:00|2217.19|2217.19|2216.38|2216.38|2217.19|2217.19|2216.31|2216.31|0
1641377100000|2022-01-05 10:05:00|2216.36|2216.36|2215.69|2215.69|2216.65|2216.65|2215.53|2215.53|0
1641377400000|2022-01-05 10:10:00|2215.63|2215.63|2214.53|2214.53|2216.25|2216.25|2214.37|2214.37|0
1641377700000|2022-01-05 10:15:00|2214.65|2214.65|2212.7|2212.7|2214.87|2214.87|2212.7|2212.7|0
1641378000000|2022-01-05 10:20:00|2212.51|2212.51|2212.26|2212.26|2212.66|2212.66|2211.88|2211.88|0
1641378300000|2022-01-05 10:25:00|2212.36|2212.36|2212.56|2212.56|2212.9|2212.9|2212.35|2212.35|0
1641378600000|2022-01-05 10:30:00|2212.5|2212.5|2213.69|2213.69|2214.12|2214.12|2212.44|2212.44|0
1641378900000|2022-01-05 10:35:00|2213.67|2213.67|2214.71|2214.71|2214.72|2214.72|2213.39|2213.39|0
1641379200000|2022-01-05 10:40:00|2214.66|2214.66|2213.89|2213.89|2214.66|2214.66|2213.89|2213.89|0
1641379500000|2022-01-05 10:45:00|2213.75|2213.75|2213.97|2213.97|2213.97|2213.97|2213.5|2213.5|0
1641379800000|2022-01-05 10:50:00|2214.09|2214.09|2213|2213|2214.09|2214.09|2212.98|2212.98|0
1641380100000|2022-01-05 10:55:00|2212.96|2212.96|2213.53|2213.53|2213.87|2213.87|2212.91|2212.91|0
1641380400000|2022-01-05 11:00:00|2213.65|2213.65|2212.53|2212.53|2213.65|2213.65|2212.22|2212.22|0
1641380700000|2022-01-05 11:05:00|2212.68|2212.68|2211.24|2211.24|2212.98|2212.98|2211.18|2211.18|0
1641381000000|2022-01-05 11:10:00|2211.27|2211.27|2210.34|2210.34|2211.27|2211.27|2210.23|2210.23|0
1641381300000|2022-01-05 11:15:00|2210.46|2210.46|2210.63|2210.63|2210.8|2210.8|2209.28|2209.28|0
1641381600000|2022-01-05 11:20:00|2210.51|2210.51|2211.28|2211.28|2211.62|2211.62|2210.41|2210.41|0
1641381900000|2022-01-05 11:25:00|2211.07|2211.07|2210.79|2210.79|2211.39|2211.39|2210.63|2210.63|0
1641382200000|2022-01-05 11:30:00|2210.75|2210.75|2210.23|2210.23|2210.97|2210.97|2210|2210|0
1641382500000|2022-01-05 11:35:00|2210.02|2210.02|2209.69|2209.69|2210.37|2210.37|2209.33|2209.33|0
1641382800000|2022-01-05 11:40:00|2209.73|2209.73|2209.54|2209.54|2209.95|2209.95|2209.54|2209.54|0
1641383100000|2022-01-05 11:45:00|2209.49|2209.49|2208.97|2208.97|2209.54|2209.54|2208.7|2208.7|0
1641383400000|2022-01-05 11:50:00|2208.93|2208.93|2208.58|2208.58|2209.01|2209.01|2208.47|2208.47|0
1641383700000|2022-01-05 11:55:00|2208.53|2208.53|2209.38|2209.38|2209.45|2209.45|2208.53|2208.53|0
1641384000000|2022-01-05 12:00:00|2209.54|2209.54|2209.79|2209.79|2210.08|2210.08|2209.46|2209.46|0
1641384300000|2022-01-05 12:05:00|2209.66|2209.66|2210.15|2210.15|2210.65|2210.65|2209.52|2209.52|0
1641384600000|2022-01-05 12:10:00|2210.07|2210.07|2209.87|2209.87|2210.11|2210.11|2209.84|2209.84|0
1641384900000|2022-01-05 12:15:00|2209.82|2209.82|2210.16|2210.16|2210.26|2210.26|2209.77|2209.77|0
1641385200000|2022-01-05 12:20:00|2210.04|2210.04|2208.65|2208.65|2210.04|2210.04|2208.65|2208.65|0
1641385500000|2022-01-05 12:25:00|2208.72|2208.72|2208.22|2208.22|2208.79|2208.79|2208.21|2208.21|0
1641385800000|2022-01-05 12:30:00|2208.17|2208.17|2207.36|2207.36|2208.17|2208.17|2207.22|2207.22|0
1641386100000|2022-01-05 12:35:00|2207.33|2207.33|2206.83|2206.83|2207.52|2207.52|2206.83|2206.83|0
1641386400000|2022-01-05 12:40:00|2206.89|2206.89|2206.42|2206.42|2207.09|2207.09|2206.33|2206.33|0
1641386700000|2022-01-05 12:45:00|2206.55|2206.55|2206.32|2206.32|2206.74|2206.74|2206.22|2206.22|0
1641387000000|2022-01-05 12:50:00|2206.38|2206.38|2205.6|2205.6|2206.46|2206.46|2205.41|2205.41|0
1641387300000|2022-01-05 12:55:00|2205.82|2205.82|2205.34|2205.34|2205.96|2205.96|2204.85|2204.85|0
1641387600000|2022-01-05 13:00:00|2205.25|2205.25|2204.85|2204.85|2205.51|2205.51|2204.75|2204.75|0
1641387900000|2022-01-05 13:05:00|2205.03|2205.03|2205.81|2205.81|2206.02|2206.02|2204.97|2204.97|0
1641388200000|2022-01-05 13:10:00|2205.75|2205.75|2205.27|2205.27|2206.01|2206.01|2205.27|2205.27|0
1641388500000|2022-01-05 13:15:00|2205.34|2205.34|2205.12|2205.12|2205.79|2205.79|2205.02|2205.02|0
1641388800000|2022-01-05 13:20:00|2205.34|2205.34|2204.63|2204.63|2205.62|2205.62|2204.63|2204.63|0
1641389100000|2022-01-05 13:25:00|2204.77|2204.77|2203.34|2203.34|2204.77|2204.77|2203.22|2203.22|0
1641389400000|2022-01-05 13:30:00|2203.16|2203.16|2202.41|2202.41|2203.28|2203.28|2202.39|2202.39|0
1641389700000|2022-01-05 13:35:00|2202.29|2202.29|2202.92|2202.92|2202.92|2202.92|2201.69|2201.69|0
1641390000000|2022-01-05 13:40:00|2203.12|2203.12|2202.16|2202.16|2203.12|2203.12|2202.16|2202.16|0
1641390300000|2022-01-05 13:45:00|2202.19|2202.19|2201.3|2201.3|2202.19|2202.19|2201.21|2201.21|0
1641390600000|2022-01-05 13:50:00|2201.06|2201.06|2202.63|2202.63|2202.63|2202.63|2200.97|2200.97|0
1641390900000|2022-01-05 13:55:00|2202.76|2202.76|2203.11|2203.11|2203.24|2203.24|2202.45|2202.45|0
1641391200000|2022-01-05 14:00:00|2203.17|2203.17|2202.03|2202.03|2203.34|2203.34|2202.03|2202.03|0
1641391500000|2022-01-05 14:05:00|2202.27|2202.27|2200.41|2200.41|2202.28|2202.28|2200.41|2200.41|0
1641391800000|2022-01-05 14:10:00|2200.32|2200.32|2200.23|2200.23|2200.65|2200.65|2200.14|2200.14|0
1641392100000|2022-01-05 14:15:00|2200.12|2200.12|2199.29|2199.29|2200.12|2200.12|2199.15|2199.15|0
1641392400000|2022-01-05 14:20:00|2199.18|2199.18|2199.44|2199.44|2199.84|2199.84|2199.18|2199.18|0
1641392700000|2022-01-05 14:25:00|2199.51|2199.51|2200.57|2200.57|2200.86|2200.86|2199.32|2199.32|0
1641393000000|2022-01-05 14:30:00|2200.59|2200.59|2198.64|2198.64|2201|2201|2198.64|2198.64|0
1641393300000|2022-01-05 14:35:00|2198.52|2198.52|2200.38|2200.38|2200.68|2200.68|2198.45|2198.45|0
1641393600000|2022-01-05 14:40:00|2200.59|2200.59|2201.91|2201.91|2201.91|2201.91|2199.75|2199.75|0
1641393900000|2022-01-05 14:45:00|2201.99|2201.99|2201.36|2201.36|2202.1|2202.1|2201.23|2201.23|0
1641394200000|2022-01-05 14:50:00|2201.26|2201.26|2203.9|2203.9|2203.9|2203.9|2201.26|2201.26|0
1641394500000|2022-01-05 14:55:00|2204.02|2204.02|2203.33|2203.33|2204.24|2204.24|2203.21|2203.21|0
1641394800000|2022-01-05 15:00:00|2203.31|2203.31|2203.05|2203.05|2203.75|2203.75|2202.53|2202.53|0
1641395100000|2022-01-05 15:05:00|2203.19|2203.19|2201.3|2201.3|2203.44|2203.44|2201.3|2201.3|0
1641395400000|2022-01-05 15:10:00|2201.37|2201.37|2199.64|2199.64|2201.47|2201.47|2199.59|2199.59|0
1641395700000|2022-01-05 15:15:00|2199.88|2199.88|2198.41|2198.41|2200.15|2200.15|2198.41|2198.41|0
1641396000000|2022-01-05 15:20:00|2198.34|2198.34|2199.23|2199.23|2199.23|2199.23|2198.26|2198.26|0
1641396300000|2022-01-05 15:25:00|2199.29|2199.29|2198.69|2198.69|2199.44|2199.44|2198.69|2198.69|0
1641396600000|2022-01-05 15:30:00|2198.59|2198.59|2194.9|2194.9|2198.59|2198.59|2194.9|2194.9|0
1641396900000|2022-01-05 15:35:00|2194.84|2194.84|2194.88|2194.88|2196.25|2196.25|2194.64|2194.64|0
1641397200000|2022-01-05 15:40:00|2195.24|2195.24|2195.27|2195.27|2195.99|2195.99|2195.24|2195.24|0
1641397500000|2022-01-05 15:45:00|2195.2|2195.2|2194.54|2194.54|2195.47|2195.47|2194.03|2194.03|0
1641397800000|2022-01-05 15:50:00|2194.65|2194.65|2195.32|2195.32|2195.37|2195.37|2194.4|2194.4|0
1641398100000|2022-01-05 15:55:00|2195.34|2195.34|2197.25|2197.25|2197.54|2197.54|2195.34|2195.34|0
1641398400000|2022-01-05 16:00:00|2197.14|2197.14|2197.16|2197.16|2197.45|2197.45|2196.78|2196.78|0
1641398700000|2022-01-05 16:05:00|2197.07|2197.07|2197.15|2197.15|2197.4|2197.4|2196.15|2196.15|0
1641399000000|2022-01-05 16:10:00|2197.24|2197.24|2196.91|2196.91|2197.33|2197.33|2196.11|2196.11|0
1641399300000|2022-01-05 16:15:00|2197.07|2197.07|2197.92|2197.92|2197.99|2197.99|2197.07|2197.07|0
1641399600000|2022-01-05 16:20:00|2197.99|2197.99|2197.35|2197.35|2198.08|2198.08|2197.15|2197.15|0
1641399900000|2022-01-05 16:25:00|2197.42|2197.42|2199.19|2199.19|2199.26|2199.26|2196.73|2196.73|0
1641456900000|2022-01-06 08:15:00|2159.71|2159.71|2160.95|2160.95|2161.06|2161.06|2158.91|2158.91|0
1641457200000|2022-01-06 08:20:00|2160.89|2160.89|2159.95|2159.95|2162|2162|2159.05|2159.05|0
1641457500000|2022-01-06 08:25:00|2159.7|2159.7|2154.04|2154.04|2159.7|2159.7|2154|2154|0
1641457800000|2022-01-06 08:30:00|2154.52|2154.52|2154.33|2154.33|2154.67|2154.67|2152.3|2152.3|0
1641458100000|2022-01-06 08:35:00|2154.23|2154.23|2154.78|2154.78|2156.69|2156.69|2154.11|2154.11|0
1641458400000|2022-01-06 08:40:00|2154.71|2154.71|2154.71|2154.71|2157.79|2157.79|2154.59|2154.59|0
1641458700000|2022-01-06 08:45:00|2154.3|2154.3|2157.19|2157.19|2157.55|2157.55|2153.58|2153.58|0
1641459000000|2022-01-06 08:50:00|2157.28|2157.28|2156.66|2156.66|2158.14|2158.14|2154.92|2154.92|0
1641459300000|2022-01-06 08:55:00|2156.78|2156.78|2162.6|2162.6|2163.34|2163.34|2156.78|2156.78|0
1641459600000|2022-01-06 09:00:00|2162.47|2162.47|2158.88|2158.88|2162.6|2162.6|2158.52|2158.52|0
1641459900000|2022-01-06 09:05:00|2159.02|2159.02|2157.94|2157.94|2160.28|2160.28|2157.81|2157.81|0
1641460200000|2022-01-06 09:10:00|2158.04|2158.04|2159.43|2159.43|2159.54|2159.54|2158.04|2158.04|0
1641460500000|2022-01-06 09:15:00|2159.32|2159.32|2160.51|2160.51|2161.51|2161.51|2159.2|2159.2|0
1641460800000|2022-01-06 09:20:00|2160.61|2160.61|2160.55|2160.55|2161.26|2161.26|2160.45|2160.45|0
1641461100000|2022-01-06 09:25:00|2160.9|2160.9|2159.51|2159.51|2161.21|2161.21|2159.27|2159.27|0
1641461400000|2022-01-06 09:30:00|2159.48|2159.48|2158.05|2158.05|2159.55|2159.55|2158.05|2158.05|0
1641461700000|2022-01-06 09:35:00|2157.95|2157.95|2158.16|2158.16|2158.38|2158.38|2157.47|2157.47|0
1641462000000|2022-01-06 09:40:00|2157.95|2157.95|2159.01|2159.01|2159.19|2159.19|2157.88|2157.88|0
1641462300000|2022-01-06 09:45:00|2159.12|2159.12|2157.2|2157.2|2159.18|2159.18|2157.03|2157.03|0
1641462600000|2022-01-06 09:50:00|2157.03|2157.03|2156.44|2156.44|2157.03|2157.03|2155.94|2155.94|0
1641462900000|2022-01-06 09:55:00|2156.5|2156.5|2156.92|2156.92|2156.92|2156.92|2155.69|2155.69|0
1641463200000|2022-01-06 10:00:00|2156.86|2156.86|2156.1|2156.1|2156.86|2156.86|2155.74|2155.74|0
1641463500000|2022-01-06 10:05:00|2156.21|2156.21|2155.98|2155.98|2156.21|2156.21|2155.46|2155.46|0
1641463800000|2022-01-06 10:10:00|2156.03|2156.03|2155.89|2155.89|2156.4|2156.4|2155.68|2155.68|0
1641464100000|2022-01-06 10:15:00|2155.83|2155.83|2154.21|2154.21|2156.35|2156.35|2154.05|2154.05|0
1641464400000|2022-01-06 10:20:00|2154.35|2154.35|2155.62|2155.62|2155.72|2155.72|2154.26|2154.26|0
1641464700000|2022-01-06 10:25:00|2155.69|2155.69|2157.43|2157.43|2157.43|2157.43|2155.69|2155.69|0
1641465000000|2022-01-06 10:30:00|2157.49|2157.49|2155.24|2155.24|2157.73|2157.73|2155.03|2155.03|0
1641465300000|2022-01-06 10:35:00|2155.14|2155.14|2156.16|2156.16|2156.27|2156.27|2155.03|2155.03|0
1641465600000|2022-01-06 10:40:00|2156.27|2156.27|2154.09|2154.09|2157.2|2157.2|2154.09|2154.09|0
1641465900000|2022-01-06 10:45:00|2154.11|2154.11|2151.27|2151.27|2154.24|2154.24|2151.27|2151.27|0
1641466200000|2022-01-06 10:50:00|2151.41|2151.41|2150.76|2150.76|2151.73|2151.73|2150.03|2150.03|0
1641466500000|2022-01-06 10:55:00|2151.12|2151.12|2149.81|2149.81|2151.19|2151.19|2149.74|2149.74|0
1641466800000|2022-01-06 11:00:00|2149.88|2149.88|2150.27|2150.27|2150.84|2150.84|2148.57|2148.57|0
1641467100000|2022-01-06 11:05:00|2150.25|2150.25|2147.39|2147.39|2150.25|2150.25|2147.39|2147.39|0
1641467400000|2022-01-06 11:10:00|2147.32|2147.32|2144.3|2144.3|2147.57|2147.57|2144.3|2144.3|0
1641467700000|2022-01-06 11:15:00|2144.08|2144.08|2144.3|2144.3|2144.48|2144.48|2143.79|2143.79|0
1641468000000|2022-01-06 11:20:00|2144.32|2144.32|2142.17|2142.17|2144.98|2144.98|2142.08|2142.08|0
1641468300000|2022-01-06 11:25:00|2142.24|2142.24|2141.99|2141.99|2142.81|2142.81|2141.71|2141.71|0
1641468600000|2022-01-06 11:30:00|2142.23|2142.23|2142.86|2142.86|2143|2143|2140.95|2140.95|0
1641468900000|2022-01-06 11:35:00|2142.75|2142.75|2141.39|2141.39|2142.75|2142.75|2140.77|2140.77|0
1641469200000|2022-01-06 11:40:00|2141.32|2141.32|2139.48|2139.48|2141.94|2141.94|2139.4|2139.4|0
1641469500000|2022-01-06 11:45:00|2139.16|2139.16|2137.47|2137.47|2139.51|2139.51|2137.41|2137.41|0
1641469800000|2022-01-06 11:50:00|2137.32|2137.32|2138.94|2138.94|2139.32|2139.32|2137.32|2137.32|0
1641470100000|2022-01-06 11:55:00|2138.87|2138.87|2137.53|2137.53|2138.87|2138.87|2137.42|2137.42|0
1641470400000|2022-01-06 12:00:00|2137.5|2137.5|2138.8|2138.8|2138.98|2138.98|2137.5|2137.5|0
1641470700000|2022-01-06 12:05:00|2138.91|2138.91|2139.48|2139.48|2139.63|2139.63|2138.91|2138.91|0
1641471000000|2022-01-06 12:10:00|2139.34|2139.34|2138.38|2138.38|2139.34|2139.34|2138.1|2138.1|0
1641471300000|2022-01-06 12:15:00|2138.26|2138.26|2137.4|2137.4|2138.55|2138.55|2137.4|2137.4|0
1641471600000|2022-01-06 12:20:00|2137.31|2137.31|2136.03|2136.03|2137.31|2137.31|2135.44|2135.44|0
1641471900000|2022-01-06 12:25:00|2136.16|2136.16|2136.39|2136.39|2136.39|2136.39|2135.55|2135.55|0
1641472200000|2022-01-06 12:30:00|2136.46|2136.46|2135.93|2135.93|2136.77|2136.77|2135.93|2135.93|0
1641472500000|2022-01-06 12:35:00|2135.82|2135.82|2136.48|2136.48|2136.76|2136.76|2135.52|2135.52|0
1641472800000|2022-01-06 12:40:00|2136.58|2136.58|2137.51|2137.51|2137.81|2137.81|2136.37|2136.37|0
1641473100000|2022-01-06 12:45:00|2137.75|2137.75|2137.78|2137.78|2138.16|2138.16|2137.42|2137.42|0
1641473400000|2022-01-06 12:50:00|2137.9|2137.9|2138.85|2138.85|2138.85|2138.85|2137.74|2137.74|0
1641473700000|2022-01-06 12:55:00|2138.72|2138.72|2138.07|2138.07|2138.72|2138.72|2137.64|2137.64|0
1641474000000|2022-01-06 13:00:00|2138.43|2138.43|2138.62|2138.62|2138.9|2138.9|2138.08|2138.08|0
1641474300000|2022-01-06 13:05:00|2138.5|2138.5|2139.91|2139.91|2140.05|2140.05|2138.5|2138.5|0
1641474600000|2022-01-06 13:10:00|2140.19|2140.19|2141.08|2141.08|2141.08|2141.08|2140.14|2140.14|0
1641474900000|2022-01-06 13:15:00|2141.13|2141.13|2142.08|2142.08|2142.08|2142.08|2140.47|2140.47|0
1641475200000|2022-01-06 13:20:00|2142.29|2142.29|2141.84|2141.84|2143.35|2143.35|2141.84|2141.84|0
1641475500000|2022-01-06 13:25:00|2141.71|2141.71|2140.86|2140.86|2141.78|2141.78|2140.21|2140.21|0
1641475800000|2022-01-06 13:30:00|2140.74|2140.74|2139.05|2139.05|2140.8|2140.8|2138.85|2138.85|0
1641476100000|2022-01-06 13:35:00|2139.18|2139.18|2136.67|2136.67|2139.18|2139.18|2136.44|2136.44|0
1641476400000|2022-01-06 13:40:00|2136.6|2136.6|2136|2136|2136.91|2136.91|2135.85|2135.85|0
1641476700000|2022-01-06 13:45:00|2135.9|2135.9|2133.53|2133.53|2136.01|2136.01|2133.46|2133.46|0
1641477000000|2022-01-06 13:50:00|2133.66|2133.66|2133.48|2133.48|2134.52|2134.52|2133.41|2133.41|0
1641477300000|2022-01-06 13:55:00|2133.42|2133.42|2132.68|2132.68|2133.45|2133.45|2131.52|2131.52|0
1641477600000|2022-01-06 14:00:00|2132.78|2132.78|2131.81|2131.81|2132.99|2132.99|2130.95|2130.95|0
1641477900000|2022-01-06 14:05:00|2131.48|2131.48|2130.09|2130.09|2131.86|2131.86|2130.09|2130.09|0
1641478200000|2022-01-06 14:10:00|2130.17|2130.17|2128.35|2128.35|2130.52|2130.52|2128.35|2128.35|0
1641478500000|2022-01-06 14:15:00|2128.47|2128.47|2128.49|2128.49|2128.63|2128.63|2128.12|2128.12|0
1641478800000|2022-01-06 14:20:00|2128.55|2128.55|2131.36|2131.36|2131.36|2131.36|2128.23|2128.23|0
1641479100000|2022-01-06 14:25:00|2131.24|2131.24|2130.94|2130.94|2131.55|2131.55|2130.48|2130.48|0
1641479400000|2022-01-06 14:30:00|2130.82|2130.82|2139.64|2139.64|2139.71|2139.71|2129.71|2129.71|0
1641479700000|2022-01-06 14:35:00|2139.96|2139.96|2140.96|2140.96|2141.77|2141.77|2139.82|2139.82|0
1641480000000|2022-01-06 14:40:00|2140.84|2140.84|2137.15|2137.15|2140.84|2140.84|2137.15|2137.15|0
1641480300000|2022-01-06 14:45:00|2137.03|2137.03|2135.87|2135.87|2138.03|2138.03|2135.87|2135.87|0
1641480600000|2022-01-06 14:50:00|2135.99|2135.99|2137.58|2137.58|2138.78|2138.78|2135.15|2135.15|0
1641480900000|2022-01-06 14:55:00|2137.55|2137.55|2134.17|2134.17|2137.59|2137.59|2133.99|2133.99|0
1641481200000|2022-01-06 15:00:00|2134|2134|2133.95|2133.95|2134.7|2134.7|2132.63|2132.63|0
1641481500000|2022-01-06 15:05:00|2133.84|2133.84|2132.91|2132.91|2133.9|2133.9|2132.29|2132.29|0
1641481800000|2022-01-06 15:10:00|2133.02|2133.02|2130.31|2130.31|2133.02|2133.02|2129.62|2129.62|0
1641482100000|2022-01-06 15:15:00|2130.4|2130.4|2131.98|2131.98|2133.53|2133.53|2130.4|2130.4|0
1641482400000|2022-01-06 15:20:00|2132.1|2132.1|2131.22|2131.22|2132.27|2132.27|2130.92|2130.92|0
1641482700000|2022-01-06 15:25:00|2131.36|2131.36|2133.16|2133.16|2134.3|2134.3|2131.36|2131.36|0
1641483000000|2022-01-06 15:30:00|2133.09|2133.09|2137.22|2137.22|2137.31|2137.31|2133.09|2133.09|0
1641483300000|2022-01-06 15:35:00|2137.17|2137.17|2140.24|2140.24|2140.57|2140.57|2137.17|2137.17|0
1641483600000|2022-01-06 15:40:00|2140.26|2140.26|2136.8|2136.8|2140.37|2140.37|2136.21|2136.21|0
1641483900000|2022-01-06 15:45:00|2136.92|2136.92|2140|2140|2140.09|2140.09|2136.92|2136.92|0
1641484200000|2022-01-06 15:50:00|2140.13|2140.13|2140.95|2140.95|2141.16|2141.16|2139.13|2139.13|0
1641484500000|2022-01-06 15:55:00|2140.84|2140.84|2142.12|2142.12|2142.75|2142.75|2140.49|2140.49|0
1641484800000|2022-01-06 16:00:00|2142.01|2142.01|2140.41|2140.41|2142.42|2142.42|2140.22|2140.22|0
1641485100000|2022-01-06 16:05:00|2140.39|2140.39|2142.46|2142.46|2142.49|2142.49|2140.01|2140.01|0
1641485400000|2022-01-06 16:10:00|2142.53|2142.53|2143.78|2143.78|2144.03|2144.03|2142.37|2142.37|0
1641485700000|2022-01-06 16:15:00|2143.71|2143.71|2143.46|2143.46|2144.51|2144.51|2143.39|2143.39|0
1641486000000|2022-01-06 16:20:00|2143.4|2143.4|2143.11|2143.11|2143.56|2143.56|2142.54|2142.54|0
1641486300000|2022-01-06 16:25:00|2143.07|2143.07|2140.52|2140.52|2143.07|2143.07|2140.52|2140.52|0
1641543300000|2022-01-07 08:15:00|2132.51|2132.51|2126.76|2126.76|2133.27|2133.27|2126.63|2126.63|0
1641543600000|2022-01-07 08:20:00|2126.6|2126.6|2129.37|2129.37|2129.75|2129.75|2126.36|2126.36|0
1641543900000|2022-01-07 08:25:00|2129.41|2129.41|2127.61|2127.61|2129.53|2129.53|2127.12|2127.12|0
1641544200000|2022-01-07 08:30:00|2127.68|2127.68|2121.42|2121.42|2127.68|2127.68|2121.1|2121.1|0
1641544500000|2022-01-07 08:35:00|2121.66|2121.66|2123.07|2123.07|2123.53|2123.53|2120.81|2120.81|0
1641544800000|2022-01-07 08:40:00|2122.86|2122.86|2120.34|2120.34|2122.98|2122.98|2120.29|2120.29|0
1641545100000|2022-01-07 08:45:00|2120.32|2120.32|2121.87|2121.87|2122.16|2122.16|2120.02|2120.02|0
1641545400000|2022-01-07 08:50:00|2122.01|2122.01|2125.34|2125.34|2125.9|2125.9|2122.01|2122.01|0
1641545700000|2022-01-07 08:55:00|2125.2|2125.2|2124.94|2124.94|2125.71|2125.71|2124.31|2124.31|0
1641546000000|2022-01-07 09:00:00|2125|2125|2126.78|2126.78|2126.89|2126.89|2123.04|2123.04|0
1641546300000|2022-01-07 09:05:00|2126.71|2126.71|2127.76|2127.76|2127.79|2127.79|2126.59|2126.59|0
1641546600000|2022-01-07 09:10:00|2127.88|2127.88|2130.23|2130.23|2130.49|2130.49|2127.52|2127.52|0
1641546900000|2022-01-07 09:15:00|2130.18|2130.18|2130.37|2130.37|2130.37|2130.37|2128.32|2128.32|0
1641547200000|2022-01-07 09:20:00|2130.25|2130.25|2130.42|2130.42|2131.1|2131.1|2130.15|2130.15|0
1641547500000|2022-01-07 09:25:00|2130.2|2130.2|2128.26|2128.26|2130.77|2130.77|2128.26|2128.26|0
1641547800000|2022-01-07 09:30:00|2127.94|2127.94|2128.71|2128.71|2129.05|2129.05|2127.72|2127.72|0
1641548100000|2022-01-07 09:35:00|2128.92|2128.92|2127.56|2127.56|2129.54|2129.54|2127.49|2127.49|0
1641548400000|2022-01-07 09:40:00|2127.91|2127.91|2128.09|2128.09|2128.89|2128.89|2127.76|2127.76|0
1641548700000|2022-01-07 09:45:00|2127.97|2127.97|2128.04|2128.04|2129.13|2129.13|2127.83|2127.83|0
1641549000000|2022-01-07 09:50:00|2127.92|2127.92|2126.57|2126.57|2127.92|2127.92|2125.85|2125.85|0
1641549300000|2022-01-07 09:55:00|2126.81|2126.81|2126.96|2126.96|2127.91|2127.91|2126.24|2126.24|0
1641549600000|2022-01-07 10:00:00|2127.08|2127.08|2125.65|2125.65|2127.28|2127.28|2125.42|2125.42|0
1641549900000|2022-01-07 10:05:00|2125.72|2125.72|2126.6|2126.6|2127.08|2127.08|2125.71|2125.71|0
1641550200000|2022-01-07 10:10:00|2126.81|2126.81|2126.38|2126.38|2127.56|2127.56|2126.35|2126.35|0
1641550500000|2022-01-07 10:15:00|2126.27|2126.27|2129.34|2129.34|2129.55|2129.55|2125.82|2125.82|0
1641550800000|2022-01-07 10:20:00|2129.23|2129.23|2129.02|2129.02|2129.42|2129.42|2128.52|2128.52|0
1641551100000|2022-01-07 10:25:00|2128.93|2128.93|2129.14|2129.14|2129.19|2129.19|2128.48|2128.48|0
1641551400000|2022-01-07 10:30:00|2129.2|2129.2|2130.24|2130.24|2130.31|2130.31|2129.2|2129.2|0
1641551700000|2022-01-07 10:35:00|2130.31|2130.31|2128.54|2128.54|2130.87|2130.87|2128.25|2128.25|0
1641552000000|2022-01-07 10:40:00|2128.58|2128.58|2129.59|2129.59|2129.59|2129.59|2128.28|2128.28|0
1641552300000|2022-01-07 10:45:00|2129.55|2129.55|2129.98|2129.98|2130.02|2130.02|2129.23|2129.23|0
1641552600000|2022-01-07 10:50:00|2130.05|2130.05|2128.93|2128.93|2130.66|2130.66|2128.93|2128.93|0
1641552900000|2022-01-07 10:55:00|2129.05|2129.05|2129.44|2129.44|2129.57|2129.57|2128.9|2128.9|0
1641553200000|2022-01-07 11:00:00|2129.51|2129.51|2128.31|2128.31|2129.58|2129.58|2127.34|2127.34|0
1641553500000|2022-01-07 11:05:00|2128.19|2128.19|2128.43|2128.43|2128.73|2128.73|2128.19|2128.19|0
1641553800000|2022-01-07 11:10:00|2128.33|2128.33|2126.31|2126.31|2128.41|2128.41|2126.31|2126.31|0
1641554100000|2022-01-07 11:15:00|2126.34|2126.34|2126.13|2126.13|2126.69|2126.69|2125.63|2125.63|0
1641554400000|2022-01-07 11:20:00|2126.02|2126.02|2126.74|2126.74|2126.74|2126.74|2125.64|2125.64|0
1641554700000|2022-01-07 11:25:00|2126.8|2126.8|2126.1|2126.1|2127.14|2127.14|2126.1|2126.1|0
1641555000000|2022-01-07 11:30:00|2126.24|2126.24|2126.22|2126.22|2127.29|2127.29|2125.97|2125.97|0
1641555300000|2022-01-07 11:35:00|2126.34|2126.34|2125.87|2125.87|2126.85|2126.85|2125.49|2125.49|0
1641555600000|2022-01-07 11:40:00|2125.75|2125.75|2126.7|2126.7|2126.98|2126.98|2125.69|2125.69|0
1641555900000|2022-01-07 11:45:00|2126.77|2126.77|2127.64|2127.64|2127.84|2127.84|2126.67|2126.67|0
1641556200000|2022-01-07 11:50:00|2127.57|2127.57|2126.9|2126.9|2127.57|2127.57|2126.32|2126.32|0
1641556500000|2022-01-07 11:55:00|2126.99|2126.99|2126.15|2126.15|2127.81|2127.81|2126.15|2126.15|0
1641556800000|2022-01-07 12:00:00|2126.09|2126.09|2127.86|2127.86|2127.97|2127.97|2126.01|2126.01|0
1641557100000|2022-01-07 12:05:00|2127.88|2127.88|2127.87|2127.87|2129.74|2129.74|2127.86|2127.86|0
1641557400000|2022-01-07 12:10:00|2127.81|2127.81|2128.44|2128.44|2128.44|2128.44|2127.47|2127.47|0
1641557700000|2022-01-07 12:15:00|2128.34|2128.34|2129.16|2129.16|2129.46|2129.46|2128.2|2128.2|0
1641558000000|2022-01-07 12:20:00|2129.05|2129.05|2128.66|2128.66|2129.05|2129.05|2128.56|2128.56|0
1641558300000|2022-01-07 12:25:00|2128.51|2128.51|2128.54|2128.54|2128.56|2128.56|2127.59|2127.59|0
1641558600000|2022-01-07 12:30:00|2128.46|2128.46|2128.82|2128.82|2128.82|2128.82|2128.21|2128.21|0
1641558900000|2022-01-07 12:35:00|2128.77|2128.77|2126.77|2126.77|2128.91|2128.91|2126.31|2126.31|0
1641559200000|2022-01-07 12:40:00|2126.82|2126.82|2126.77|2126.77|2126.92|2126.92|2125.81|2125.81|0
1641559500000|2022-01-07 12:45:00|2126.86|2126.86|2127.95|2127.95|2128.05|2128.05|2126.86|2126.86|0
1641559800000|2022-01-07 12:50:00|2127.88|2127.88|2128.24|2128.24|2128.69|2128.69|2127.88|2127.88|0
1641560100000|2022-01-07 12:55:00|2128.29|2128.29|2128.31|2128.31|2128.58|2128.58|2128.07|2128.07|0
1641560400000|2022-01-07 13:00:00|2128.22|2128.22|2126.92|2126.92|2128.28|2128.28|2126.79|2126.79|0
1641560700000|2022-01-07 13:05:00|2126.81|2126.81|2126.61|2126.61|2127.25|2127.25|2126.55|2126.55|0
1641561000000|2022-01-07 13:10:00|2126.54|2126.54|2126.03|2126.03|2126.54|2126.54|2125.6|2125.6|0
1641561300000|2022-01-07 13:15:00|2126.09|2126.09|2125.69|2125.69|2126.26|2126.26|2124.5|2124.5|0
1641561600000|2022-01-07 13:20:00|2125.57|2125.57|2126.66|2126.66|2126.87|2126.87|2125.57|2125.57|0
1641561900000|2022-01-07 13:25:00|2126.75|2126.75|2128.27|2128.27|2128.38|2128.38|2126.72|2126.72|0
1641562200000|2022-01-07 13:30:00|2128.36|2128.36|2127.82|2127.82|2131.1|2131.1|2127.82|2127.82|0
1641562500000|2022-01-07 13:35:00|2127.96|2127.96|2121.08|2121.08|2127.96|2127.96|2121.02|2121.02|0
1641562800000|2022-01-07 13:40:00|2120.71|2120.71|2118.58|2118.58|2120.98|2120.98|2118.58|2118.58|0
1641563100000|2022-01-07 13:45:00|2118.69|2118.69|2119.37|2119.37|2119.66|2119.66|2117.96|2117.96|0
1641563400000|2022-01-07 13:50:00|2119.47|2119.47|2117.55|2117.55|2119.48|2119.48|2117.23|2117.23|0
1641563700000|2022-01-07 13:55:00|2117.48|2117.48|2118.08|2118.08|2118.2|2118.2|2117.48|2117.48|0
1641564000000|2022-01-07 14:00:00|2118.15|2118.15|2120.48|2120.48|2121.38|2121.38|2118.15|2118.15|0
1641564300000|2022-01-07 14:05:00|2120.24|2120.24|2120.78|2120.78|2121.68|2121.68|2120.24|2120.24|0
1641564600000|2022-01-07 14:10:00|2120.76|2120.76|2121.26|2121.26|2121.55|2121.55|2120.68|2120.68|0
1641564900000|2022-01-07 14:15:00|2121.34|2121.34|2122.37|2122.37|2123.06|2123.06|2121.16|2121.16|0
1641565200000|2022-01-07 14:20:00|2122.27|2122.27|2122.58|2122.58|2123.27|2123.27|2121.97|2121.97|0
1641565500000|2022-01-07 14:25:00|2122.68|2122.68|2123.52|2123.52|2124.41|2124.41|2122.51|2122.51|0
1641565800000|2022-01-07 14:30:00|2123.5|2123.5|2123.75|2123.75|2124.21|2124.21|2122.59|2122.59|0
1641566100000|2022-01-07 14:35:00|2123.71|2123.71|2122.42|2122.42|2123.94|2123.94|2121.57|2121.57|0
1641566400000|2022-01-07 14:40:00|2122.4|2122.4|2129.32|2129.32|2130.06|2130.06|2122.2|2122.2|0
1641566700000|2022-01-07 14:45:00|2129.25|2129.25|2127.28|2127.28|2129.41|2129.41|2127|2127|0
1641567000000|2022-01-07 14:50:00|2127.39|2127.39|2127.3|2127.3|2127.39|2127.39|2126.25|2126.25|0
1641567300000|2022-01-07 14:55:00|2127.16|2127.16|2129.07|2129.07|2129.07|2129.07|2127.16|2127.16|0
1641567600000|2022-01-07 15:00:00|2129.19|2129.19|2126.24|2126.24|2129.25|2129.25|2126.24|2126.24|0
1641567900000|2022-01-07 15:05:00|2126.16|2126.16|2124.45|2124.45|2126.16|2126.16|2124.12|2124.12|0
1641568200000|2022-01-07 15:10:00|2124.43|2124.43|2123.35|2123.35|2124.97|2124.97|2123.35|2123.35|0
1641568500000|2022-01-07 15:15:00|2123.31|2123.31|2120.92|2120.92|2123.65|2123.65|2120.8|2120.8|0
1641568800000|2022-01-07 15:20:00|2120.95|2120.95|2121.8|2121.8|2122.71|2122.71|2120.95|2120.95|0
1641569100000|2022-01-07 15:25:00|2121.71|2121.71|2121.7|2121.7|2123.16|2123.16|2121.38|2121.38|0
1641569400000|2022-01-07 15:30:00|2121.84|2121.84|2123.49|2123.49|2123.76|2123.76|2121.84|2121.84|0
1641569700000|2022-01-07 15:35:00|2123.41|2123.41|2121.7|2121.7|2123.78|2123.78|2121.7|2121.7|0
1641570000000|2022-01-07 15:40:00|2121.72|2121.72|2121.66|2121.66|2122.57|2122.57|2121.45|2121.45|0
1641570300000|2022-01-07 15:45:00|2121.56|2121.56|2119.43|2119.43|2121.56|2121.56|2119.43|2119.43|0
1641570600000|2022-01-07 15:50:00|2119.31|2119.31|2114.5|2114.5|2119.31|2119.31|2113.2|2113.2|0
1641570900000|2022-01-07 15:55:00|2114.37|2114.37|2115.1|2115.1|2115.1|2115.1|2113.53|2113.53|0
1641571200000|2022-01-07 16:00:00|2115.16|2115.16|2118.17|2118.17|2118.18|2118.18|2115.08|2115.08|0
1641571500000|2022-01-07 16:05:00|2118.48|2118.48|2118.01|2118.01|2119.47|2119.47|2118.01|2118.01|0
1641571800000|2022-01-07 16:10:00|2117.96|2117.96|2119.24|2119.24|2119.39|2119.39|2117.34|2117.34|0
1641572100000|2022-01-07 16:15:00|2119.37|2119.37|2119.33|2119.33|2120.53|2120.53|2119.22|2119.22|0
1641572400000|2022-01-07 16:20:00|2119.22|2119.22|2121.14|2121.14|2121.31|2121.31|2118.59|2118.59|0
1641572700000|2022-01-07 16:25:00|2120.9|2120.9|2123.25|2123.25|2124.41|2124.41|2120.7|2120.7|0
1641802500000|2022-01-10 08:15:00|2115.67|2115.67|2109.15|2109.15|2115.67|2115.67|2109.15|2109.15|0
1641802800000|2022-01-10 08:20:00|2109.39|2109.39|2110.8|2110.8|2111.03|2111.03|2109.27|2109.27|0
1641803100000|2022-01-10 08:25:00|2111.28|2111.28|2109.84|2109.84|2111.66|2111.66|2108.99|2108.99|0
1641803400000|2022-01-10 08:30:00|2109.3|2109.3|2101.77|2101.77|2109.3|2109.3|2101.59|2101.59|0
1641803700000|2022-01-10 08:35:00|2101.9|2101.9|2100.95|2100.95|2101.9|2101.9|2099.46|2099.46|0
1641804000000|2022-01-10 08:40:00|2101.27|2101.27|2100.71|2100.71|2101.41|2101.41|2099.75|2099.75|0
1641804300000|2022-01-10 08:45:00|2100.66|2100.66|2099.57|2099.57|2101.07|2101.07|2098.1|2098.1|0
1641804600000|2022-01-10 08:50:00|2099.31|2099.31|2100.77|2100.77|2100.77|2100.77|2097.74|2097.74|0
1641804900000|2022-01-10 08:55:00|2100.81|2100.81|2106.36|2106.36|2106.88|2106.88|2099.94|2099.94|0
1641805200000|2022-01-10 09:00:00|2106.27|2106.27|2105.26|2105.26|2107.41|2107.41|2105.26|2105.26|0
1641805500000|2022-01-10 09:05:00|2105.33|2105.33|2109.63|2109.63|2109.68|2109.68|2105.33|2105.33|0
1641805800000|2022-01-10 09:10:00|2109.74|2109.74|2109.1|2109.1|2111.53|2111.53|2109.1|2109.1|0
1641806100000|2022-01-10 09:15:00|2109.12|2109.12|2108.71|2108.71|2109.12|2109.12|2108.33|2108.33|0
1641806400000|2022-01-10 09:20:00|2108.34|2108.34|2107.51|2107.51|2108.34|2108.34|2107.17|2107.17|0
1641806700000|2022-01-10 09:25:00|2107.59|2107.59|2108.28|2108.28|2108.28|2108.28|2107.59|2107.59|0
1641807000000|2022-01-10 09:30:00|2108.35|2108.35|2107.5|2107.5|2108.69|2108.69|2106.74|2106.74|0
1641807300000|2022-01-10 09:35:00|2107.36|2107.36|2106.96|2106.96|2108.22|2108.22|2106.71|2106.71|0
1641807600000|2022-01-10 09:40:00|2106.89|2106.89|2108.15|2108.15|2108.15|2108.15|2106.73|2106.73|0
1641807900000|2022-01-10 09:45:00|2108.08|2108.08|2108.88|2108.88|2108.94|2108.94|2107.84|2107.84|0
1641808200000|2022-01-10 09:50:00|2108.76|2108.76|2108.94|2108.94|2109.16|2109.16|2108.71|2108.71|0
1641808500000|2022-01-10 09:55:00|2108.96|2108.96|2109.15|2109.15|2109.27|2109.27|2108.52|2108.52|0
1641808800000|2022-01-10 10:00:00|2109.29|2109.29|2108.38|2108.38|2109.42|2109.42|2108.01|2108.01|0
1641809100000|2022-01-10 10:05:00|2108.44|2108.44|2107.04|2107.04|2108.44|2108.44|2107.04|2107.04|0
1641809400000|2022-01-10 10:10:00|2106.91|2106.91|2107.43|2107.43|2107.53|2107.53|2106.78|2106.78|0
1641809700000|2022-01-10 10:15:00|2107.45|2107.45|2107.28|2107.28|2107.52|2107.52|2106.35|2106.35|0
1641810000000|2022-01-10 10:20:00|2107.49|2107.49|2105.98|2105.98|2107.87|2107.87|2105.98|2105.98|0
1641810300000|2022-01-10 10:25:00|2105.84|2105.84|2106.66|2106.66|2106.68|2106.68|2105.84|2105.84|0
1641810600000|2022-01-10 10:30:00|2106.52|2106.52|2106.3|2106.3|2107.09|2107.09|2106.19|2106.19|0
1641810900000|2022-01-10 10:35:00|2106.19|2106.19|2107.95|2107.95|2107.95|2107.95|2106.08|2106.08|0
1641811200000|2022-01-10 10:40:00|2108.02|2108.02|2107.39|2107.39|2108.59|2108.59|2107.25|2107.25|0
1641811500000|2022-01-10 10:45:00|2107.46|2107.46|2106.94|2106.94|2107.72|2107.72|2106.94|2106.94|0
1641811800000|2022-01-10 10:50:00|2107.17|2107.17|2107.14|2107.14|2107.8|2107.8|2107.05|2107.05|0
1641812100000|2022-01-10 10:55:00|2107.28|2107.28|2106.29|2106.29|2107.76|2107.76|2106.29|2106.29|0
1641812400000|2022-01-10 11:00:00|2106.41|2106.41|2105.06|2105.06|2106.53|2106.53|2104.94|2104.94|0
1641812700000|2022-01-10 11:05:00|2105.1|2105.1|2103.81|2103.81|2105.26|2105.26|2103.47|2103.47|0
1641813000000|2022-01-10 11:10:00|2103.7|2103.7|2102.02|2102.02|2103.7|2103.7|2101.96|2101.96|0
1641813300000|2022-01-10 11:15:00|2101.91|2101.91|2102.59|2102.59|2103.03|2103.03|2101.31|2101.31|0
1641813600000|2022-01-10 11:20:00|2102.74|2102.74|2102.67|2102.67|2103.99|2103.99|2102.6|2102.6|0
1641813900000|2022-01-10 11:25:00|2102.58|2102.58|2101.24|2101.24|2102.58|2102.58|2100.74|2100.74|0
1641814200000|2022-01-10 11:30:00|2101.29|2101.29|2100.72|2100.72|2102.56|2102.56|2100.72|2100.72|0
1641814500000|2022-01-10 11:35:00|2100.96|2100.96|2099.86|2099.86|2101.2|2101.2|2099.62|2099.62|0
1641814800000|2022-01-10 11:40:00|2099.82|2099.82|2098.65|2098.65|2099.86|2099.86|2097.28|2097.28|0
1641815100000|2022-01-10 11:45:00|2098.69|2098.69|2097.69|2097.69|2098.69|2098.69|2097.63|2097.63|0
1641815400000|2022-01-10 11:50:00|2097.74|2097.74|2098.81|2098.81|2098.81|2098.81|2097.66|2097.66|0
1641815700000|2022-01-10 11:55:00|2098.87|2098.87|2099.29|2099.29|2099.49|2099.49|2098.87|2098.87|0
1641816000000|2022-01-10 12:00:00|2099.22|2099.22|2099.16|2099.16|2100|2100|2099.03|2099.03|0
1641816300000|2022-01-10 12:05:00|2099.23|2099.23|2098.44|2098.44|2099.88|2099.88|2098.44|2098.44|0
1641816600000|2022-01-10 12:10:00|2098.42|2098.42|2095.91|2095.91|2098.42|2098.42|2095.83|2095.83|0
1641816900000|2022-01-10 12:15:00|2095.8|2095.8|2094.44|2094.44|2095.8|2095.8|2094.05|2094.05|0
1641817200000|2022-01-10 12:20:00|2094.37|2094.37|2093.6|2093.6|2094.38|2094.38|2093.05|2093.05|0
1641817500000|2022-01-10 12:25:00|2093.54|2093.54|2093.61|2093.61|2094.28|2094.28|2093.48|2093.48|0
1641817800000|2022-01-10 12:30:00|2093.34|2093.34|2091.85|2091.85|2093.34|2093.34|2091.63|2091.63|0
1641818100000|2022-01-10 12:35:00|2091.92|2091.92|2091.62|2091.62|2092.45|2092.45|2090.81|2090.81|0
1641818400000|2022-01-10 12:40:00|2091.56|2091.56|2091.46|2091.46|2091.56|2091.56|2091.13|2091.13|0
1641818700000|2022-01-10 12:45:00|2091.56|2091.56|2091.57|2091.57|2092.28|2092.28|2091.32|2091.32|0
1641819000000|2022-01-10 12:50:00|2091.5|2091.5|2089.59|2089.59|2091.5|2091.5|2089.42|2089.42|0
1641819300000|2022-01-10 12:55:00|2089.52|2089.52|2085.6|2085.6|2089.52|2089.52|2085.15|2085.15|0
1641819600000|2022-01-10 13:00:00|2085.35|2085.35|2087.29|2087.29|2087.29|2087.29|2085.27|2085.27|0
1641819900000|2022-01-10 13:05:00|2087.41|2087.41|2086.95|2086.95|2088.06|2088.06|2086.87|2086.87|0
1641820200000|2022-01-10 13:10:00|2086.93|2086.93|2086.85|2086.85|2087.18|2087.18|2085.84|2085.84|0
1641820500000|2022-01-10 13:15:00|2086.74|2086.74|2086.6|2086.6|2086.74|2086.74|2086.04|2086.04|0
1641820800000|2022-01-10 13:20:00|2086.45|2086.45|2086.05|2086.05|2086.87|2086.87|2085.75|2085.75|0
1641821100000|2022-01-10 13:25:00|2086.08|2086.08|2086.35|2086.35|2086.66|2086.66|2085.79|2085.79|0
1641821400000|2022-01-10 13:30:00|2086.47|2086.47|2086.14|2086.14|2086.59|2086.59|2085.74|2085.74|0
1641821700000|2022-01-10 13:35:00|2086.03|2086.03|2086.13|2086.13|2086.13|2086.13|2085.46|2085.46|0
1641822000000|2022-01-10 13:40:00|2086.19|2086.19|2085.45|2085.45|2086.89|2086.89|2085.41|2085.41|0
1641822300000|2022-01-10 13:45:00|2085.36|2085.36|2084.14|2084.14|2085.83|2085.83|2084.14|2084.14|0
1641822600000|2022-01-10 13:50:00|2084.22|2084.22|2083.69|2083.69|2085|2085|2083.53|2083.53|0
1641822900000|2022-01-10 13:55:00|2083.81|2083.81|2082.97|2082.97|2083.99|2083.99|2082.97|2082.97|0
1641823200000|2022-01-10 14:00:00|2082.86|2082.86|2083.42|2083.42|2083.75|2083.75|2082.85|2082.85|0
1641823500000|2022-01-10 14:05:00|2083.31|2083.31|2082.03|2082.03|2083.48|2083.48|2082.03|2082.03|0
1641823800000|2022-01-10 14:10:00|2081.89|2081.89|2082.11|2082.11|2082.42|2082.42|2081.89|2081.89|0
1641824100000|2022-01-10 14:15:00|2082.15|2082.15|2078.87|2078.87|2082.21|2082.21|2078.8|2078.8|0
1641824400000|2022-01-10 14:20:00|2078.78|2078.78|2076.85|2076.85|2078.99|2078.99|2076.83|2076.83|0
1641824700000|2022-01-10 14:25:00|2076.91|2076.91|2077.15|2077.15|2077.35|2077.35|2076.15|2076.15|0
1641825000000|2022-01-10 14:30:00|2077.36|2077.36|2073.86|2073.86|2078.18|2078.18|2073.53|2073.53|0
1641825300000|2022-01-10 14:35:00|2073.99|2073.99|2076.78|2076.78|2076.78|2076.78|2073.87|2073.87|0
1641825600000|2022-01-10 14:40:00|2076.76|2076.76|2076.56|2076.56|2077.98|2077.98|2076.16|2076.16|0
1641825900000|2022-01-10 14:45:00|2076.58|2076.58|2078.38|2078.38|2078.38|2078.38|2076.19|2076.19|0
1641826200000|2022-01-10 14:50:00|2078.44|2078.44|2079.42|2079.42|2081.62|2081.62|2078.44|2078.44|0
1641826500000|2022-01-10 14:55:00|2079.54|2079.54|2075.24|2075.24|2079.54|2079.54|2075.14|2075.14|0
1641826800000|2022-01-10 15:00:00|2075.16|2075.16|2073.87|2073.87|2075.16|2075.16|2073.87|2073.87|0
1641827100000|2022-01-10 15:05:00|2073.81|2073.81|2073.9|2073.9|2076.47|2076.47|2073.81|2073.81|0
1641827400000|2022-01-10 15:10:00|2073.8|2073.8|2070.32|2070.32|2073.8|2073.8|2070.3|2070.3|0
1641827700000|2022-01-10 15:15:00|2070.35|2070.35|2073.43|2073.43|2073.59|2073.59|2070.35|2070.35|0
1641828000000|2022-01-10 15:20:00|2073.55|2073.55|2072.51|2072.51|2074.97|2074.97|2072.03|2072.03|0
1641828300000|2022-01-10 15:25:00|2072.43|2072.43|2073.87|2073.87|2074.67|2074.67|2072.4|2072.4|0
1641828600000|2022-01-10 15:30:00|2073.85|2073.85|2070.76|2070.76|2074.23|2074.23|2070.61|2070.61|0
1641828900000|2022-01-10 15:35:00|2070.69|2070.69|2067.46|2067.46|2070.69|2070.69|2067.29|2067.29|0
1641829200000|2022-01-10 15:40:00|2067.36|2067.36|2066.27|2066.27|2067.45|2067.45|2065.09|2065.09|0
1641829500000|2022-01-10 15:45:00|2066.3|2066.3|2067.87|2067.87|2068.41|2068.41|2066.17|2066.17|0
1641829800000|2022-01-10 15:50:00|2067.77|2067.77|2068.82|2068.82|2068.85|2068.85|2067.16|2067.16|0
1641830100000|2022-01-10 15:55:00|2068.75|2068.75|2068.58|2068.58|2068.75|2068.75|2067.74|2067.74|0
1641830400000|2022-01-10 16:00:00|2068.51|2068.51|2066.79|2066.79|2068.51|2068.51|2066.12|2066.12|0
1641830700000|2022-01-10 16:05:00|2067|2067|2068.06|2068.06|2068.53|2068.53|2066.52|2066.52|0
1641831000000|2022-01-10 16:10:00|2068.08|2068.08|2070.33|2070.33|2070.37|2070.37|2068.08|2068.08|0
1641831300000|2022-01-10 16:15:00|2070.39|2070.39|2070.86|2070.86|2071.23|2071.23|2069.17|2069.17|0
1641831600000|2022-01-10 16:20:00|2070.83|2070.83|2073.16|2073.16|2074.18|2074.18|2070.62|2070.62|0
1641831900000|2022-01-10 16:25:00|2073.3|2073.3|2074.72|2074.72|2075.48|2075.48|2073.24|2073.24|0
1641888900000|2022-01-11 08:15:00|2113.74|2113.74|2118.66|2118.66|2118.71|2118.71|2113.74|2113.74|0
1641889200000|2022-01-11 08:20:00|2118.79|2118.79|2120.36|2120.36|2121.76|2121.76|2118.79|2118.79|0
1641889500000|2022-01-11 08:25:00|2120.08|2120.08|2116.3|2116.3|2120.48|2120.48|2114.61|2114.61|0
1641889800000|2022-01-11 08:30:00|2116.44|2116.44|2111.43|2111.43|2116.44|2116.44|2111.43|2111.43|0
1641890100000|2022-01-11 08:35:00|2111.44|2111.44|2107.96|2107.96|2111.44|2111.44|2105.84|2105.84|0
1641890400000|2022-01-11 08:40:00|2107.79|2107.79|2111.41|2111.41|2111.7|2111.7|2107.6|2107.6|0
1641890700000|2022-01-11 08:45:00|2111.35|2111.35|2109.29|2109.29|2111.64|2111.64|2109.2|2109.2|0
1641891000000|2022-01-11 08:50:00|2109.41|2109.41|2105.67|2105.67|2110.24|2110.24|2105.65|2105.65|0
1641891300000|2022-01-11 08:55:00|2105.88|2105.88|2105.48|2105.48|2105.88|2105.88|2104.27|2104.27|0
1641891600000|2022-01-11 09:00:00|2105.57|2105.57|2102.03|2102.03|2107.15|2107.15|2102.03|2102.03|0
1641891900000|2022-01-11 09:05:00|2101.68|2101.68|2106.62|2106.62|2106.62|2106.62|2101.1|2101.1|0
1641892200000|2022-01-11 09:10:00|2106.54|2106.54|2109.94|2109.94|2109.96|2109.96|2106.35|2106.35|0
1641892500000|2022-01-11 09:15:00|2110.01|2110.01|2110.48|2110.48|2111.97|2111.97|2109.98|2109.98|0
1641892800000|2022-01-11 09:20:00|2110.56|2110.56|2112.32|2112.32|2112.79|2112.79|2109.97|2109.97|0
1641893100000|2022-01-11 09:25:00|2112.2|2112.2|2111.85|2111.85|2112.4|2112.4|2109.93|2109.93|0
1641893400000|2022-01-11 09:30:00|2112.07|2112.07|2113.22|2113.22|2113.7|2113.7|2111.65|2111.65|0
1641893700000|2022-01-11 09:35:00|2113.07|2113.07|2116.04|2116.04|2116.19|2116.19|2112.87|2112.87|0
1641894000000|2022-01-11 09:40:00|2116.15|2116.15|2116.79|2116.79|2116.86|2116.86|2114.87|2114.87|0
1641894300000|2022-01-11 09:45:00|2116.81|2116.81|2117.72|2117.72|2118.37|2118.37|2116.37|2116.37|0
1641894600000|2022-01-11 09:50:00|2117.8|2117.8|2117.47|2117.47|2118.46|2118.46|2117.02|2117.02|0
1641894900000|2022-01-11 09:55:00|2117.54|2117.54|2116.93|2116.93|2118.09|2118.09|2115.85|2115.85|0
1641895200000|2022-01-11 10:00:00|2116.97|2116.97|2118.9|2118.9|2118.9|2118.9|2116.97|2116.97|0
1641895500000|2022-01-11 10:05:00|2118.97|2118.97|2119.83|2119.83|2120.96|2120.96|2118.67|2118.67|0
1641895800000|2022-01-11 10:10:00|2119.88|2119.88|2118.07|2118.07|2120.23|2120.23|2117.89|2117.89|0
1641896100000|2022-01-11 10:15:00|2117.95|2117.95|2114.6|2114.6|2117.99|2117.99|2114.42|2114.42|0
1641896400000|2022-01-11 10:20:00|2114.97|2114.97|2113.76|2113.76|2116.03|2116.03|2112.67|2112.67|0
1641896700000|2022-01-11 10:25:00|2113.87|2113.87|2111.97|2111.97|2113.93|2113.93|2111.97|2111.97|0
1641897000000|2022-01-11 10:30:00|2111.84|2111.84|2110.57|2110.57|2111.84|2111.84|2110.15|2110.15|0
1641897300000|2022-01-11 10:35:00|2110.35|2110.35|2112.98|2112.98|2113.22|2113.22|2110.35|2110.35|0
1641897600000|2022-01-11 10:40:00|2112.84|2112.84|2113.96|2113.96|2114.91|2114.91|2112.2|2112.2|0
1641897900000|2022-01-11 10:45:00|2113.75|2113.75|2114.97|2114.97|2115.12|2115.12|2113.42|2113.42|0
1641898200000|2022-01-11 10:50:00|2115.08|2115.08|2114.28|2114.28|2115.2|2115.2|2114.28|2114.28|0
1641898500000|2022-01-11 10:55:00|2114.22|2114.22|2112.86|2112.86|2114.3|2114.3|2112.59|2112.59|0
1641898800000|2022-01-11 11:00:00|2112.78|2112.78|2110.36|2110.36|2113.89|2113.89|2110.15|2110.15|0
1641899100000|2022-01-11 11:05:00|2110.38|2110.38|2109.55|2109.55|2111.05|2111.05|2109.18|2109.18|0
1641899400000|2022-01-11 11:10:00|2109.6|2109.6|2109.43|2109.43|2109.83|2109.83|2108.97|2108.97|0
1641899700000|2022-01-11 11:15:00|2109.26|2109.26|2108.1|2108.1|2109.41|2109.41|2107.6|2107.6|0
1641900000000|2022-01-11 11:20:00|2107.91|2107.91|2109.99|2109.99|2110.23|2110.23|2107.47|2107.47|0
1641900300000|2022-01-11 11:25:00|2109.89|2109.89|2109.51|2109.51|2109.89|2109.89|2109.06|2109.06|0
1641900600000|2022-01-11 11:30:00|2109.47|2109.47|2109.56|2109.56|2110.15|2110.15|2109.08|2109.08|0
1641900900000|2022-01-11 11:35:00|2109.68|2109.68|2111.01|2111.01|2111.73|2111.73|2109.57|2109.57|0
1641901200000|2022-01-11 11:40:00|2110.67|2110.67|2109.31|2109.31|2110.67|2110.67|2109.19|2109.19|0
1641901500000|2022-01-11 11:45:00|2109.26|2109.26|2110.71|2110.71|2110.81|2110.81|2108.75|2108.75|0
1641901800000|2022-01-11 11:50:00|2110.69|2110.69|2109.85|2109.85|2111.1|2111.1|2109.67|2109.67|0
1641902100000|2022-01-11 11:55:00|2110.28|2110.28|2110.19|2110.19|2110.69|2110.69|2109.44|2109.44|0
1641902400000|2022-01-11 12:00:00|2110.41|2110.41|2110.31|2110.31|2110.7|2110.7|2109.38|2109.38|0
1641902700000|2022-01-11 12:05:00|2110.36|2110.36|2111.64|2111.64|2111.64|2111.64|2110.36|2110.36|0
1641903000000|2022-01-11 12:10:00|2111.57|2111.57|2112.46|2112.46|2112.97|2112.97|2111.57|2111.57|0
1641903300000|2022-01-11 12:15:00|2112.7|2112.7|2111.41|2111.41|2112.7|2112.7|2110.86|2110.86|0
1641903600000|2022-01-11 12:20:00|2111.33|2111.33|2110.84|2110.84|2111.6|2111.6|2110.78|2110.78|0
1641903900000|2022-01-11 12:25:00|2110.77|2110.77|2111.13|2111.13|2111.46|2111.46|2110.77|2110.77|0
1641904200000|2022-01-11 12:30:00|2111.23|2111.23|2111.19|2111.19|2111.59|2111.59|2110.97|2110.97|0
1641904500000|2022-01-11 12:35:00|2111.01|2111.01|2110.72|2110.72|2111.57|2111.57|2110.7|2110.7|0
1641904800000|2022-01-11 12:40:00|2110.78|2110.78|2110.54|2110.54|2111.04|2111.04|2110.43|2110.43|0
1641905100000|2022-01-11 12:45:00|2110.44|2110.44|2110.13|2110.13|2110.6|2110.6|2110.05|2110.05|0
1641905400000|2022-01-11 12:50:00|2110.03|2110.03|2109.61|2109.61|2110.2|2110.2|2109.61|2109.61|0
1641905700000|2022-01-11 12:55:00|2109.54|2109.54|2109.62|2109.62|2109.62|2109.62|2109.4|2109.4|0
1641906000000|2022-01-11 13:00:00|2109.57|2109.57|2109.67|2109.67|2109.76|2109.76|2109.25|2109.25|0
1641906300000|2022-01-11 13:05:00|2109.61|2109.61|2108.67|2108.67|2109.63|2109.63|2108.65|2108.65|0
1641906600000|2022-01-11 13:10:00|2108.57|2108.57|2107.21|2107.21|2108.92|2108.92|2107.14|2107.14|0
1641906900000|2022-01-11 13:15:00|2107.19|2107.19|2107.65|2107.65|2107.65|2107.65|2107.07|2107.07|0
1641907200000|2022-01-11 13:20:00|2107.54|2107.54|2109.02|2109.02|2109.09|2109.09|2107.47|2107.47|0
1641907500000|2022-01-11 13:25:00|2108.9|2108.9|2109.63|2109.63|2109.71|2109.71|2108.53|2108.53|0
1641907800000|2022-01-11 13:30:00|2109.7|2109.7|2109.37|2109.37|2109.7|2109.7|2108.98|2108.98|0
1641908100000|2022-01-11 13:35:00|2109.23|2109.23|2109.64|2109.64|2110.07|2110.07|2109.23|2109.23|0
1641908400000|2022-01-11 13:40:00|2109.71|2109.71|2108.97|2108.97|2109.71|2109.71|2108.65|2108.65|0
1641908700000|2022-01-11 13:45:00|2108.93|2108.93|2109.5|2109.5|2109.64|2109.64|2108.85|2108.85|0
1641909000000|2022-01-11 13:50:00|2109.43|2109.43|2107.94|2107.94|2109.43|2109.43|2107.94|2107.94|0
1641909300000|2022-01-11 13:55:00|2107.84|2107.84|2107.08|2107.08|2109.15|2109.15|2107.08|2107.08|0
1641909600000|2022-01-11 14:00:00|2107.11|2107.11|2107.39|2107.39|2107.39|2107.39|2106.85|2106.85|0
1641909900000|2022-01-11 14:05:00|2107.27|2107.27|2107.55|2107.55|2107.61|2107.61|2107.12|2107.12|0
1641910200000|2022-01-11 14:10:00|2107.43|2107.43|2106.38|2106.38|2107.54|2107.54|2106.33|2106.33|0
1641910500000|2022-01-11 14:15:00|2106.66|2106.66|2106.57|2106.57|2106.72|2106.72|2106.31|2106.31|0
1641910800000|2022-01-11 14:20:00|2106.45|2106.45|2106.12|2106.12|2106.45|2106.45|2105.56|2105.56|0
1641911100000|2022-01-11 14:25:00|2106.06|2106.06|2105.78|2105.78|2106.12|2106.12|2105.25|2105.25|0
1641911400000|2022-01-11 14:30:00|2105.69|2105.69|2106.03|2106.03|2106.1|2106.1|2105.44|2105.44|0
1641911700000|2022-01-11 14:35:00|2106.05|2106.05|2107.37|2107.37|2107.37|2107.37|2106.01|2106.01|0
1641912000000|2022-01-11 14:40:00|2107.47|2107.47|2106.49|2106.49|2107.59|2107.59|2106.49|2106.49|0
1641912300000|2022-01-11 14:45:00|2106.55|2106.55|2106.23|2106.23|2106.55|2106.55|2105.26|2105.26|0
1641912600000|2022-01-11 14:50:00|2106.16|2106.16|2105.14|2105.14|2106.26|2106.26|2105.08|2105.08|0
1641912900000|2022-01-11 14:55:00|2105.03|2105.03|2104.32|2104.32|2105.35|2105.35|2104.23|2104.23|0
1641913200000|2022-01-11 15:00:00|2104.42|2104.42|2102.32|2102.32|2104.42|2104.42|2102.32|2102.32|0
1641913500000|2022-01-11 15:05:00|2102.27|2102.27|2102.41|2102.41|2103.28|2103.28|2099.89|2099.89|0
1641913800000|2022-01-11 15:10:00|2102.49|2102.49|2105.16|2105.16|2105.3|2105.3|2102.41|2102.41|0
1641914100000|2022-01-11 15:15:00|2105.22|2105.22|2108.83|2108.83|2108.92|2108.92|2105.22|2105.22|0
1641914400000|2022-01-11 15:20:00|2108.76|2108.76|2105.56|2105.56|2109.01|2109.01|2105.56|2105.56|0
1641914700000|2022-01-11 15:25:00|2105.46|2105.46|2102.52|2102.52|2105.46|2105.46|2102.04|2102.04|0
1641915000000|2022-01-11 15:30:00|2102.47|2102.47|2105.56|2105.56|2107.05|2107.05|2102.15|2102.15|0
1641915300000|2022-01-11 15:35:00|2105.62|2105.62|2106.23|2106.23|2107.08|2107.08|2105.45|2105.45|0
1641915600000|2022-01-11 15:40:00|2106.4|2106.4|2106.35|2106.35|2108.01|2108.01|2106.15|2106.15|0
1641915900000|2022-01-11 15:45:00|2106.26|2106.26|2108.38|2108.38|2108.74|2108.74|2106.26|2106.26|0
1641916200000|2022-01-11 15:50:00|2108.36|2108.36|2110.57|2110.57|2110.57|2110.57|2108.14|2108.14|0
1641916500000|2022-01-11 15:55:00|2111.12|2111.12|2113.44|2113.44|2113.59|2113.59|2110.84|2110.84|0
1641916800000|2022-01-11 16:00:00|2113.3|2113.3|2110.21|2110.21|2113.42|2113.42|2109.42|2109.42|0
1641917100000|2022-01-11 16:05:00|2110.12|2110.12|2109.65|2109.65|2110.12|2110.12|2108.24|2108.24|0
1641917400000|2022-01-11 16:10:00|2109.54|2109.54|2101.14|2101.14|2111.41|2111.41|2101.14|2101.14|0
1641917700000|2022-01-11 16:15:00|2101.24|2101.24|2101.43|2101.43|2102.28|2102.28|2100.2|2100.2|0
1641918000000|2022-01-11 16:20:00|2101.35|2101.35|2104.96|2104.96|2106.03|2106.03|2101.35|2101.35|0
1641918300000|2022-01-11 16:25:00|2105.58|2105.58|2108.5|2108.5|2109.08|2109.08|2105.35|2105.35|0
1641975300000|2022-01-12 08:15:00|2119.12|2119.12|2119.37|2119.37|2119.72|2119.72|2117.82|2117.82|0
1641975600000|2022-01-12 08:20:00|2119.1|2119.1|2121.77|2121.77|2122.13|2122.13|2118.89|2118.89|0
1641975900000|2022-01-12 08:25:00|2121.89|2121.89|2122.84|2122.84|2124.78|2124.78|2121.58|2121.58|0
1641976200000|2022-01-12 08:30:00|2123.02|2123.02|2123.76|2123.76|2123.89|2123.89|2121.94|2121.94|0
1641976500000|2022-01-12 08:35:00|2123.99|2123.99|2123.42|2123.42|2124.79|2124.79|2122.34|2122.34|0
1641976800000|2022-01-12 08:40:00|2123.39|2123.39|2125.21|2125.21|2125.65|2125.65|2123.16|2123.16|0
1641977100000|2022-01-12 08:45:00|2125.07|2125.07|2128.06|2128.06|2128.18|2128.18|2124.96|2124.96|0
1641977400000|2022-01-12 08:50:00|2127.52|2127.52|2129.79|2129.79|2129.79|2129.79|2127.52|2127.52|0
1641977700000|2022-01-12 08:55:00|2129.84|2129.84|2126.65|2126.65|2129.84|2129.84|2126.65|2126.65|0
1641978000000|2022-01-12 09:00:00|2126.69|2126.69|2127.75|2127.75|2128.44|2128.44|2126.54|2126.54|0
1641978300000|2022-01-12 09:05:00|2127.77|2127.77|2124.57|2124.57|2128.04|2128.04|2124.48|2124.48|0
1641978600000|2022-01-12 09:10:00|2124.53|2124.53|2122.05|2122.05|2124.65|2124.65|2122|2122|0
1641978900000|2022-01-12 09:15:00|2121.81|2121.81|2122.01|2122.01|2122.51|2122.51|2120.5|2120.5|0
1641979200000|2022-01-12 09:20:00|2121.9|2121.9|2124.77|2124.77|2125.22|2125.22|2121.66|2121.66|0
1641979500000|2022-01-12 09:25:00|2124.88|2124.88|2126.41|2126.41|2126.73|2126.73|2124.88|2124.88|0
1641979800000|2022-01-12 09:30:00|2126.53|2126.53|2124.46|2124.46|2126.73|2126.73|2124.37|2124.37|0
1641980100000|2022-01-12 09:35:00|2124.42|2124.42|2125.84|2125.84|2126.14|2126.14|2124.36|2124.36|0
1641980400000|2022-01-12 09:40:00|2125.94|2125.94|2122.94|2122.94|2126.54|2126.54|2122.92|2122.92|0
1641980700000|2022-01-12 09:45:00|2123.06|2123.06|2123.16|2123.16|2123.61|2123.61|2122.9|2122.9|0
1641981000000|2022-01-12 09:50:00|2123.2|2123.2|2123.95|2123.95|2124.18|2124.18|2123.09|2123.09|0
1641981300000|2022-01-12 09:55:00|2123.81|2123.81|2123.15|2123.15|2124.02|2124.02|2122.73|2122.73|0
1641981600000|2022-01-12 10:00:00|2123.26|2123.26|2126.08|2126.08|2126.08|2126.08|2122.73|2122.73|0
1641981900000|2022-01-12 10:05:00|2126.15|2126.15|2126.55|2126.55|2127.11|2127.11|2125.64|2125.64|0
1641982200000|2022-01-12 10:10:00|2126.41|2126.41|2127.44|2127.44|2127.53|2127.53|2125.6|2125.6|0
1641982500000|2022-01-12 10:15:00|2127.53|2127.53|2128.73|2128.73|2129.82|2129.82|2127.39|2127.39|0
1641982800000|2022-01-12 10:20:00|2128.61|2128.61|2130.56|2130.56|2130.56|2130.56|2128.48|2128.48|0
1641983100000|2022-01-12 10:25:00|2130.64|2130.64|2128.85|2128.85|2130.64|2130.64|2128.85|2128.85|0
1641983400000|2022-01-12 10:30:00|2129.12|2129.12|2126.95|2126.95|2129.12|2129.12|2126.95|2126.95|0
1641983700000|2022-01-12 10:35:00|2126.8|2126.8|2127.97|2127.97|2128.22|2128.22|2126.45|2126.45|0
1641984000000|2022-01-12 10:40:00|2128.09|2128.09|2126.15|2126.15|2128.22|2128.22|2125.85|2125.85|0
1641984300000|2022-01-12 10:45:00|2126.06|2126.06|2126.37|2126.37|2126.63|2126.63|2125.8|2125.8|0
1641984600000|2022-01-12 10:50:00|2126.48|2126.48|2126.6|2126.6|2126.6|2126.6|2125.68|2125.68|0
1641984900000|2022-01-12 10:55:00|2126.67|2126.67|2126.9|2126.9|2127.18|2127.18|2126.67|2126.67|0
1641985200000|2022-01-12 11:00:00|2126.66|2126.66|2128.76|2128.76|2128.97|2128.97|2126.66|2126.66|0
1641985500000|2022-01-12 11:05:00|2128.69|2128.69|2126.55|2126.55|2129.01|2129.01|2126.53|2126.53|0
1641985800000|2022-01-12 11:10:00|2126.5|2126.5|2124.71|2124.71|2126.5|2126.5|2124.09|2124.09|0
1641986100000|2022-01-12 11:15:00|2124.59|2124.59|2123.95|2123.95|2124.59|2124.59|2123.83|2123.83|0
1641986400000|2022-01-12 11:20:00|2123.89|2123.89|2125.04|2125.04|2125.04|2125.04|2123.57|2123.57|0
1641986700000|2022-01-12 11:25:00|2125.18|2125.18|2124.57|2124.57|2125.41|2125.41|2124.32|2124.32|0
1641987000000|2022-01-12 11:30:00|2124.63|2124.63|2123.19|2123.19|2124.63|2124.63|2122.84|2122.84|0
1641987300000|2022-01-12 11:35:00|2123.1|2123.1|2122.54|2122.54|2123.1|2123.1|2122.53|2122.53|0
1641987600000|2022-01-12 11:40:00|2122.51|2122.51|2122.89|2122.89|2123.2|2123.2|2122.11|2122.11|0
1641987900000|2022-01-12 11:45:00|2122.87|2122.87|2123.39|2123.39|2123.39|2123.39|2122.22|2122.22|0
1641988200000|2022-01-12 11:50:00|2123.44|2123.44|2122.96|2122.96|2123.72|2123.72|2122.89|2122.89|0
1641988500000|2022-01-12 11:55:00|2122.84|2122.84|2120.17|2120.17|2122.84|2122.84|2120.17|2120.17|0
1641988800000|2022-01-12 12:00:00|2120.3|2120.3|2117.62|2117.62|2120.37|2120.37|2117.62|2117.62|0
1641989100000|2022-01-12 12:05:00|2117.76|2117.76|2117.19|2117.19|2118.26|2118.26|2116.74|2116.74|0
1641989400000|2022-01-12 12:10:00|2117.38|2117.38|2119.74|2119.74|2119.74|2119.74|2117.18|2117.18|0
1641989700000|2022-01-12 12:15:00|2119.78|2119.78|2119.69|2119.69|2120.47|2120.47|2119.69|2119.69|0
1641990000000|2022-01-12 12:20:00|2119.63|2119.63|2118.5|2118.5|2119.63|2119.63|2118.19|2118.19|0
1641990300000|2022-01-12 12:25:00|2118.6|2118.6|2118.54|2118.54|2118.77|2118.77|2118.13|2118.13|0
1641990600000|2022-01-12 12:30:00|2118.6|2118.6|2119.78|2119.78|2119.97|2119.97|2118.6|2118.6|0
1641990900000|2022-01-12 12:35:00|2119.58|2119.58|2120.12|2120.12|2120.22|2120.22|2119.53|2119.53|0
1641991200000|2022-01-12 12:40:00|2120.02|2120.02|2120.07|2120.07|2120.82|2120.82|2119.93|2119.93|0
1641991500000|2022-01-12 12:45:00|2120.11|2120.11|2118.84|2118.84|2120.26|2120.26|2118.84|2118.84|0
1641991800000|2022-01-12 12:50:00|2118.82|2118.82|2119.64|2119.64|2119.71|2119.71|2118.82|2118.82|0
1641992100000|2022-01-12 12:55:00|2119.57|2119.57|2119.73|2119.73|2120.06|2120.06|2119.16|2119.16|0
1641992400000|2022-01-12 13:00:00|2119.67|2119.67|2118.95|2118.95|2119.8|2119.8|2118.92|2118.92|0
1641992700000|2022-01-12 13:05:00|2119.07|2119.07|2118.11|2118.11|2120.02|2120.02|2118.11|2118.11|0
1641993000000|2022-01-12 13:10:00|2118.17|2118.17|2119.46|2119.46|2119.46|2119.46|2118.13|2118.13|0
1641993300000|2022-01-12 13:15:00|2119.53|2119.53|2120.14|2120.14|2120.14|2120.14|2119.32|2119.32|0
1641993600000|2022-01-12 13:20:00|2120.11|2120.11|2121.54|2121.54|2121.62|2121.62|2120.11|2120.11|0
1641993900000|2022-01-12 13:25:00|2121.57|2121.57|2122.18|2122.18|2122.36|2122.36|2121.57|2121.57|0
1641994200000|2022-01-12 13:30:00|2122.06|2122.06|2121.12|2121.12|2122.06|2122.06|2120.29|2120.29|0
1641994500000|2022-01-12 13:35:00|2121.19|2121.19|2123.97|2123.97|2123.97|2123.97|2121.19|2121.19|0
1641994800000|2022-01-12 13:40:00|2124|2124|2124.54|2124.54|2124.76|2124.76|2124|2124|0
1641995100000|2022-01-12 13:45:00|2124.58|2124.58|2124.51|2124.51|2124.72|2124.72|2123.85|2123.85|0
1641995400000|2022-01-12 13:50:00|2124.87|2124.87|2125.68|2125.68|2126.1|2126.1|2124.71|2124.71|0
1641995700000|2022-01-12 13:55:00|2125.58|2125.58|2127.9|2127.9|2128.73|2128.73|2125.55|2125.55|0
1641996000000|2022-01-12 14:00:00|2127.79|2127.79|2128.37|2128.37|2129.09|2129.09|2126.81|2126.81|0
1641996300000|2022-01-12 14:05:00|2128.32|2128.32|2126.48|2126.48|2128.32|2128.32|2125.87|2125.87|0
1641996600000|2022-01-12 14:10:00|2126.55|2126.55|2127.81|2127.81|2127.81|2127.81|2126.17|2126.17|0
1641996900000|2022-01-12 14:15:00|2127.93|2127.93|2130.32|2130.32|2130.4|2130.4|2127.92|2127.92|0
1641997200000|2022-01-12 14:20:00|2130.22|2130.22|2131.05|2131.05|2131.05|2131.05|2129.45|2129.45|0
1641997500000|2022-01-12 14:25:00|2131.17|2131.17|2130.01|2130.01|2131.22|2131.22|2129.76|2129.76|0
1641997800000|2022-01-12 14:30:00|2130.03|2130.03|2134.26|2134.26|2134.7|2134.7|2129.77|2129.77|0
1641998100000|2022-01-12 14:35:00|2134.21|2134.21|2135.3|2135.3|2136.41|2136.41|2132.06|2132.06|0
1641998400000|2022-01-12 14:40:00|2135.42|2135.42|2130.3|2130.3|2135.42|2135.42|2129.9|2129.9|0
1641998700000|2022-01-12 14:45:00|2130.1|2130.1|2127.46|2127.46|2130.1|2130.1|2126.51|2126.51|0
1641999000000|2022-01-12 14:50:00|2127.53|2127.53|2129.83|2129.83|2129.95|2129.95|2126.99|2126.99|0
1641999300000|2022-01-12 14:55:00|2129.95|2129.95|2130.75|2130.75|2130.85|2130.85|2129.34|2129.34|0
1641999600000|2022-01-12 15:00:00|2130.97|2130.97|2129.19|2129.19|2131.38|2131.38|2129|2129|0
1641999900000|2022-01-12 15:05:00|2129.07|2129.07|2129.85|2129.85|2129.95|2129.95|2128.21|2128.21|0
1642000200000|2022-01-12 15:10:00|2129.78|2129.78|2131.25|2131.25|2131.59|2131.59|2129.46|2129.46|0
1642000500000|2022-01-12 15:15:00|2131.18|2131.18|2130.37|2130.37|2131.39|2131.39|2130.04|2130.04|0
1642000800000|2022-01-12 15:20:00|2130.31|2130.31|2131.9|2131.9|2132.61|2132.61|2129.98|2129.98|0
1642001100000|2022-01-12 15:25:00|2131.93|2131.93|2133.61|2133.61|2133.88|2133.88|2130.91|2130.91|0
1642001400000|2022-01-12 15:30:00|2133.5|2133.5|2131.37|2131.37|2133.53|2133.53|2129.72|2129.72|0
1642001700000|2022-01-12 15:35:00|2131.4|2131.4|2129.97|2129.97|2131.81|2131.81|2129.96|2129.96|0
1642002000000|2022-01-12 15:40:00|2130.05|2130.05|2125.93|2125.93|2130.25|2130.25|2125.46|2125.46|0
1642002300000|2022-01-12 15:45:00|2126.03|2126.03|2127.08|2127.08|2127.19|2127.19|2125.07|2125.07|0
1642002600000|2022-01-12 15:50:00|2127|2127|2126.04|2126.04|2127.24|2127.24|2125.25|2125.25|0
1642002900000|2022-01-12 15:55:00|2125.98|2125.98|2125.85|2125.85|2126.06|2126.06|2124.65|2124.65|0
1642003200000|2022-01-12 16:00:00|2125.87|2125.87|2124.22|2124.22|2127.47|2127.47|2124.1|2124.1|0
1642003500000|2022-01-12 16:05:00|2124.26|2124.26|2121.04|2121.04|2124.31|2124.31|2120.76|2120.76|0
1642003800000|2022-01-12 16:10:00|2121.08|2121.08|2122.5|2122.5|2123.39|2123.39|2121.08|2121.08|0
1642004100000|2022-01-12 16:15:00|2122.36|2122.36|2122.69|2122.69|2122.81|2122.81|2121.28|2121.28|0
1642004400000|2022-01-12 16:20:00|2122.71|2122.71|2122.02|2122.02|2122.93|2122.93|2121.3|2121.3|0
1642004700000|2022-01-12 16:25:00|2122.11|2122.11|2123.29|2123.29|2123.76|2123.76|2121.88|2121.88|0
1642061700000|2022-01-13 08:15:00|2108.7|2108.7|2111.52|2111.52|2111.65|2111.65|2108.7|2108.7|0
1642062000000|2022-01-13 08:20:00|2111.47|2111.47|2110.88|2110.88|2113.09|2113.09|2110.88|2110.88|0
1642062300000|2022-01-13 08:25:00|2110.81|2110.81|2112.32|2112.32|2112.39|2112.39|2110.81|2110.81|0
1642062600000|2022-01-13 08:30:00|2112.5|2112.5|2111.86|2111.86|2112.56|2112.56|2110.74|2110.74|0
1642062900000|2022-01-13 08:35:00|2111.73|2111.73|2109.98|2109.98|2112.04|2112.04|2109.8|2109.8|0
1642063200000|2022-01-13 08:40:00|2109.87|2109.87|2108.32|2108.32|2109.87|2109.87|2106.43|2106.43|0
1642063500000|2022-01-13 08:45:00|2108.39|2108.39|2108.8|2108.8|2111.82|2111.82|2108.39|2108.39|0
1642063800000|2022-01-13 08:50:00|2108.65|2108.65|2104.56|2104.56|2108.65|2108.65|2103.21|2103.21|0
1642064100000|2022-01-13 08:55:00|2104.5|2104.5|2107.37|2107.37|2107.37|2107.37|2104.26|2104.26|0
1642064400000|2022-01-13 09:00:00|2107.14|2107.14|2104.01|2104.01|2107.14|2107.14|2103.82|2103.82|0
1642064700000|2022-01-13 09:05:00|2103.89|2103.89|2104.47|2104.47|2104.47|2104.47|2103.14|2103.14|0
1642065000000|2022-01-13 09:10:00|2104.57|2104.57|2103.64|2103.64|2105|2105|2103.64|2103.64|0
1642065300000|2022-01-13 09:15:00|2104|2104|2105.77|2105.77|2105.77|2105.77|2103.95|2103.95|0
1642065600000|2022-01-13 09:20:00|2105.89|2105.89|2104.84|2104.84|2107.65|2107.65|2104.84|2104.84|0
1642065900000|2022-01-13 09:25:00|2104.8|2104.8|2103.99|2103.99|2104.8|2104.8|2102.25|2102.25|0
1642066200000|2022-01-13 09:30:00|2103.87|2103.87|2104.12|2104.12|2104.38|2104.38|2103.27|2103.27|0
1642066500000|2022-01-13 09:35:00|2104.24|2104.24|2104.71|2104.71|2104.99|2104.99|2104.22|2104.22|0
1642066800000|2022-01-13 09:40:00|2104.59|2104.59|2104.29|2104.29|2105.27|2105.27|2104.24|2104.24|0
1642067100000|2022-01-13 09:45:00|2104.16|2104.16|2101.84|2101.84|2104.29|2104.29|2101.84|2101.84|0
1642067400000|2022-01-13 09:50:00|2101.9|2101.9|2102.68|2102.68|2103.85|2103.85|2101.66|2101.66|0
1642067700000|2022-01-13 09:55:00|2102.89|2102.89|2103.55|2103.55|2103.55|2103.55|2102.11|2102.11|0
1642068000000|2022-01-13 10:00:00|2103.51|2103.51|2102.32|2102.32|2103.67|2103.67|2102.31|2102.31|0
1642068300000|2022-01-13 10:05:00|2102.25|2102.25|2101.32|2101.32|2102.25|2102.25|2101.13|2101.13|0
1642068600000|2022-01-13 10:10:00|2101.18|2101.18|2099.62|2099.62|2101.27|2101.27|2099.51|2099.51|0
1642068900000|2022-01-13 10:15:00|2099.56|2099.56|2101|2101|2101|2101|2099.56|2099.56|0
1642069200000|2022-01-13 10:20:00|2101.03|2101.03|2099.95|2099.95|2101.55|2101.55|2099.9|2099.9|0
1642069500000|2022-01-13 10:25:00|2100.07|2100.07|2100.99|2100.99|2101.11|2101.11|2100.07|2100.07|0
1642069800000|2022-01-13 10:30:00|2100.88|2100.88|2099.83|2099.83|2101.15|2101.15|2099.73|2099.73|0
1642070100000|2022-01-13 10:35:00|2099.85|2099.85|2098.77|2098.77|2099.85|2099.85|2098.77|2098.77|0
1642070400000|2022-01-13 10:40:00|2098.86|2098.86|2097.99|2097.99|2099.03|2099.03|2097.68|2097.68|0
1642070700000|2022-01-13 10:45:00|2098.14|2098.14|2099.89|2099.89|2099.89|2099.89|2098.14|2098.14|0
1642071000000|2022-01-13 10:50:00|2099.91|2099.91|2099.67|2099.67|2100.64|2100.64|2099.5|2099.5|0
1642071300000|2022-01-13 10:55:00|2099.52|2099.52|2099.96|2099.96|2100.17|2100.17|2099.25|2099.25|0
1642071600000|2022-01-13 11:00:00|2100.03|2100.03|2101.02|2101.02|2101.15|2101.15|2100|2100|0
1642071900000|2022-01-13 11:05:00|2101.08|2101.08|2101.72|2101.72|2101.72|2101.72|2100.67|2100.67|0
1642072200000|2022-01-13 11:10:00|2101.76|2101.76|2102.33|2102.33|2102.33|2102.33|2101.64|2101.64|0
1642072500000|2022-01-13 11:15:00|2102.29|2102.29|2100.89|2100.89|2102.31|2102.31|2100.82|2100.82|0
1642072800000|2022-01-13 11:20:00|2100.77|2100.77|2099.32|2099.32|2100.77|2100.77|2099.22|2099.22|0
1642073100000|2022-01-13 11:25:00|2099.38|2099.38|2098.06|2098.06|2099.59|2099.59|2098.06|2098.06|0
1642073400000|2022-01-13 11:30:00|2097.63|2097.63|2098.16|2098.16|2098.76|2098.76|2097.56|2097.56|0
1642073700000|2022-01-13 11:35:00|2098.03|2098.03|2099.19|2099.19|2099.19|2099.19|2097.92|2097.92|0
1642074000000|2022-01-13 11:40:00|2099.12|2099.12|2099.57|2099.57|2099.86|2099.86|2098.98|2098.98|0
1642074300000|2022-01-13 11:45:00|2099.47|2099.47|2099.26|2099.26|2100.12|2100.12|2099.23|2099.23|0
1642074600000|2022-01-13 11:50:00|2098.94|2098.94|2098.72|2098.72|2099.13|2099.13|2098.2|2098.2|0
1642074900000|2022-01-13 11:55:00|2098.48|2098.48|2098.38|2098.38|2098.73|2098.73|2097.92|2097.92|0
1642075200000|2022-01-13 12:00:00|2098.29|2098.29|2098.65|2098.65|2098.77|2098.77|2097.45|2097.45|0
1642075500000|2022-01-13 12:05:00|2098.61|2098.61|2099.32|2099.32|2099.52|2099.52|2098.59|2098.59|0
1642075800000|2022-01-13 12:10:00|2099.43|2099.43|2101.17|2101.17|2101.37|2101.37|2099.43|2099.43|0
1642076100000|2022-01-13 12:15:00|2101.26|2101.26|2101.37|2101.37|2102.07|2102.07|2101.26|2101.26|0
1642076400000|2022-01-13 12:20:00|2101.39|2101.39|2102.26|2102.26|2102.35|2102.35|2101.39|2101.39|0
1642076700000|2022-01-13 12:25:00|2102.46|2102.46|2103.59|2103.59|2103.69|2103.69|2102.46|2102.46|0
1642077000000|2022-01-13 12:30:00|2103.49|2103.49|2101.37|2101.37|2103.49|2103.49|2101.33|2101.33|0
1642077300000|2022-01-13 12:35:00|2101.26|2101.26|2101.48|2101.48|2101.48|2101.48|2101.04|2101.04|0
1642077600000|2022-01-13 12:40:00|2101.6|2101.6|2102.54|2102.54|2102.54|2102.54|2101.6|2101.6|0
1642077900000|2022-01-13 12:45:00|2102.64|2102.64|2103.06|2103.06|2103.13|2103.13|2102.55|2102.55|0
1642078200000|2022-01-13 12:50:00|2103.12|2103.12|2102.9|2102.9|2103.4|2103.4|2102.75|2102.75|0
1642078500000|2022-01-13 12:55:00|2102.83|2102.83|2102.75|2102.75|2103.11|2103.11|2102.64|2102.64|0
1642078800000|2022-01-13 13:00:00|2102.66|2102.66|2102.71|2102.71|2103.06|2103.06|2102.66|2102.66|0
1642079100000|2022-01-13 13:05:00|2102.77|2102.77|2102.96|2102.96|2103.01|2103.01|2102.28|2102.28|0
1642079400000|2022-01-13 13:10:00|2102.89|2102.89|2103.09|2103.09|2103.4|2103.4|2102.89|2102.89|0
1642079700000|2022-01-13 13:15:00|2103.16|2103.16|2102.76|2102.76|2103.16|2103.16|2102.4|2102.4|0
1642080000000|2022-01-13 13:20:00|2102.64|2102.64|2102.45|2102.45|2102.86|2102.86|2102.17|2102.17|0
1642080300000|2022-01-13 13:25:00|2102.51|2102.51|2103.14|2103.14|2103.14|2103.14|2102.2|2102.2|0
1642080600000|2022-01-13 13:30:00|2103.09|2103.09|2103.39|2103.39|2104.18|2104.18|2103.09|2103.09|0
1642080900000|2022-01-13 13:35:00|2103.45|2103.45|2103.68|2103.68|2104.48|2104.48|2103.41|2103.41|0
1642081200000|2022-01-13 13:40:00|2103.74|2103.74|2104.18|2104.18|2104.18|2104.18|2103.74|2103.74|0
1642081500000|2022-01-13 13:45:00|2104.14|2104.14|2103.2|2103.2|2104.14|2104.14|2102.85|2102.85|0
1642081800000|2022-01-13 13:50:00|2103.32|2103.32|2102.72|2102.72|2103.54|2103.54|2102.29|2102.29|0
1642082100000|2022-01-13 13:55:00|2102.96|2102.96|2103.89|2103.89|2103.89|2103.89|2102.96|2102.96|0
1642082400000|2022-01-13 14:00:00|2103.77|2103.77|2103.17|2103.17|2104.44|2104.44|2102.56|2102.56|0
1642082700000|2022-01-13 14:05:00|2103.29|2103.29|2103.96|2103.96|2103.96|2103.96|2103.29|2103.29|0
1642083000000|2022-01-13 14:10:00|2104|2104|2104.58|2104.58|2104.89|2104.89|2103.94|2103.94|0
1642083300000|2022-01-13 14:15:00|2104.46|2104.46|2105.42|2105.42|2105.75|2105.75|2104.46|2104.46|0
1642083600000|2022-01-13 14:20:00|2105.54|2105.54|2105.74|2105.74|2106.48|2106.48|2105.54|2105.54|0
1642083900000|2022-01-13 14:25:00|2105.79|2105.79|2104.88|2104.88|2105.79|2105.79|2104.68|2104.68|0
1642084200000|2022-01-13 14:30:00|2104.91|2104.91|2102.72|2102.72|2105.52|2105.52|2102.41|2102.41|0
1642084500000|2022-01-13 14:35:00|2102.51|2102.51|2101.81|2101.81|2102.51|2102.51|2099.49|2099.49|0
1642084800000|2022-01-13 14:40:00|2101.57|2101.57|2102.3|2102.3|2102.3|2102.3|2101.17|2101.17|0
1642085100000|2022-01-13 14:45:00|2102.42|2102.42|2103.12|2103.12|2103.55|2103.55|2102|2102|0
1642085400000|2022-01-13 14:50:00|2103.19|2103.19|2103.51|2103.51|2104.91|2104.91|2102.97|2102.97|0
1642085700000|2022-01-13 14:55:00|2103.62|2103.62|2104.63|2104.63|2104.95|2104.95|2103.18|2103.18|0
1642086000000|2022-01-13 15:00:00|2104.75|2104.75|2098.42|2098.42|2104.81|2104.81|2098.35|2098.35|0
1642086300000|2022-01-13 15:05:00|2098.3|2098.3|2097.68|2097.68|2098.53|2098.53|2096.1|2096.1|0
1642086600000|2022-01-13 15:10:00|2097.65|2097.65|2096.3|2096.3|2097.65|2097.65|2095.68|2095.68|0
1642086900000|2022-01-13 15:15:00|2096.22|2096.22|2094.35|2094.35|2096.22|2096.22|2093.68|2093.68|0
1642087200000|2022-01-13 15:20:00|2094.11|2094.11|2093.43|2093.43|2095.94|2095.94|2093.43|2093.43|0
1642087500000|2022-01-13 15:25:00|2093.39|2093.39|2092.2|2092.2|2093.58|2093.58|2091.97|2091.97|0
1642087800000|2022-01-13 15:30:00|2092.13|2092.13|2087.42|2087.42|2092.58|2092.58|2087.07|2087.07|0
1642088100000|2022-01-13 15:35:00|2087.51|2087.51|2087.29|2087.29|2087.6|2087.6|2086.51|2086.51|0
1642088400000|2022-01-13 15:40:00|2087.33|2087.33|2087.39|2087.39|2087.98|2087.98|2086.93|2086.93|0
1642088700000|2022-01-13 15:45:00|2087.27|2087.27|2087.84|2087.84|2088.32|2088.32|2087.02|2087.02|0
1642089000000|2022-01-13 15:50:00|2087.72|2087.72|2087.53|2087.53|2087.85|2087.85|2085.88|2085.88|0
1642089300000|2022-01-13 15:55:00|2087.6|2087.6|2086.78|2086.78|2088.08|2088.08|2086.55|2086.55|0
1642089600000|2022-01-13 16:00:00|2086.82|2086.82|2089.21|2089.21|2089.33|2089.33|2086.82|2086.82|0
1642089900000|2022-01-13 16:05:00|2089.11|2089.11|2089.35|2089.35|2090.03|2090.03|2088.68|2088.68|0
1642090200000|2022-01-13 16:10:00|2089.42|2089.42|2088.27|2088.27|2089.51|2089.51|2087.96|2087.96|0
1642090500000|2022-01-13 16:15:00|2088.31|2088.31|2088.86|2088.86|2089.73|2089.73|2088.31|2088.31|0
1642090800000|2022-01-13 16:20:00|2088.74|2088.74|2090.6|2090.6|2090.6|2090.6|2088.31|2088.31|0
1642091100000|2022-01-13 16:25:00|2090.63|2090.63|2092.77|2092.77|2093.15|2093.15|2090.43|2090.43|0
1642148100000|2022-01-14 08:15:00|2072.33|2072.33|2073.07|2073.07|2073.07|2073.07|2069.97|2069.97|0
1642148400000|2022-01-14 08:20:00|2073.35|2073.35|2073.45|2073.45|2075.34|2075.34|2072.5|2072.5|0
1642148700000|2022-01-14 08:25:00|2073.3|2073.3|2074.45|2074.45|2075.88|2075.88|2073.3|2073.3|0
1642149000000|2022-01-14 08:30:00|2074.56|2074.56|2077.47|2077.47|2078|2078|2074.56|2074.56|0
1642149300000|2022-01-14 08:35:00|2077.56|2077.56|2078.42|2078.42|2078.7|2078.7|2077.56|2077.56|0
1642149600000|2022-01-14 08:40:00|2078.5|2078.5|2082.24|2082.24|2082.24|2082.24|2078.24|2078.24|0
1642149900000|2022-01-14 08:45:00|2082.13|2082.13|2083.15|2083.15|2083.15|2083.15|2080.73|2080.73|0
1642150200000|2022-01-14 08:50:00|2083.07|2083.07|2084.73|2084.73|2086.19|2086.19|2083.07|2083.07|0
1642150500000|2022-01-14 08:55:00|2084.46|2084.46|2085.38|2085.38|2086.32|2086.32|2084.21|2084.21|0
1642150800000|2022-01-14 09:00:00|2085.44|2085.44|2087.42|2087.42|2087.42|2087.42|2085.09|2085.09|0
1642151100000|2022-01-14 09:05:00|2087.72|2087.72|2085.49|2085.49|2088.38|2088.38|2085.49|2085.49|0
1642151400000|2022-01-14 09:10:00|2085.47|2085.47|2083.65|2083.65|2085.56|2085.56|2083.56|2083.56|0
1642151700000|2022-01-14 09:15:00|2083.56|2083.56|2085.29|2085.29|2085.51|2085.51|2083.56|2083.56|0
1642152000000|2022-01-14 09:20:00|2085.21|2085.21|2083.72|2083.72|2085.68|2085.68|2083.72|2083.72|0
1642152300000|2022-01-14 09:25:00|2083.54|2083.54|2081.96|2081.96|2083.54|2083.54|2081.82|2081.82|0
1642152600000|2022-01-14 09:30:00|2081.89|2081.89|2086.1|2086.1|2086.1|2086.1|2081.77|2081.77|0
1642152900000|2022-01-14 09:35:00|2086.24|2086.24|2086|2086|2088.2|2088.2|2085.99|2085.99|0
1642153200000|2022-01-14 09:40:00|2086.04|2086.04|2085.65|2085.65|2086.48|2086.48|2085.38|2085.38|0
1642153500000|2022-01-14 09:45:00|2085.9|2085.9|2084.68|2084.68|2085.91|2085.91|2084.45|2084.45|0
1642153800000|2022-01-14 09:50:00|2084.75|2084.75|2085.16|2085.16|2085.16|2085.16|2084.34|2084.34|0
1642154100000|2022-01-14 09:55:00|2085.37|2085.37|2086.58|2086.58|2087.91|2087.91|2085.27|2085.27|0
1642154400000|2022-01-14 10:00:00|2086.66|2086.66|2084.72|2084.72|2086.66|2086.66|2084.72|2084.72|0
1642154700000|2022-01-14 10:05:00|2084.8|2084.8|2085.66|2085.66|2085.8|2085.8|2084.52|2084.52|0
1642155000000|2022-01-14 10:10:00|2085.73|2085.73|2083.98|2083.98|2086.08|2086.08|2083.98|2083.98|0
1642155300000|2022-01-14 10:15:00|2083.94|2083.94|2081.37|2081.37|2083.94|2083.94|2081.37|2081.37|0
1642155600000|2022-01-14 10:20:00|2081.28|2081.28|2079.99|2079.99|2081.9|2081.9|2079.99|2079.99|0
1642155900000|2022-01-14 10:25:00|2080.03|2080.03|2077.19|2077.19|2080.06|2080.06|2077.19|2077.19|0
1642156200000|2022-01-14 10:30:00|2077.15|2077.15|2075.94|2075.94|2077.15|2077.15|2075.15|2075.15|0
1642156500000|2022-01-14 10:35:00|2075.92|2075.92|2076.33|2076.33|2076.76|2076.76|2075.83|2075.83|0
1642156800000|2022-01-14 10:40:00|2076.25|2076.25|2076.89|2076.89|2077.86|2077.86|2076.18|2076.18|0
1642157100000|2022-01-14 10:45:00|2076.96|2076.96|2077.8|2077.8|2077.88|2077.88|2076.14|2076.14|0
1642157400000|2022-01-14 10:50:00|2077.68|2077.68|2077.66|2077.66|2078.08|2078.08|2077.22|2077.22|0
1642157700000|2022-01-14 10:55:00|2077.63|2077.63|2078.38|2078.38|2078.79|2078.79|2077.43|2077.43|0
1642158000000|2022-01-14 11:00:00|2078.7|2078.7|2080.04|2080.04|2080.04|2080.04|2078.29|2078.29|0
1642158300000|2022-01-14 11:05:00|2080.4|2080.4|2079.34|2079.34|2080.56|2080.56|2079.32|2079.32|0
1642158600000|2022-01-14 11:10:00|2079.44|2079.44|2078.62|2078.62|2079.47|2079.47|2078.38|2078.38|0
1642158900000|2022-01-14 11:15:00|2078.55|2078.55|2078.72|2078.72|2079.27|2079.27|2078.01|2078.01|0
1642159200000|2022-01-14 11:20:00|2078.66|2078.66|2078.39|2078.39|2078.87|2078.87|2078.06|2078.06|0
1642159500000|2022-01-14 11:25:00|2078.32|2078.32|2075.97|2075.97|2078.32|2078.32|2075.91|2075.91|0
1642159800000|2022-01-14 11:30:00|2075.91|2075.91|2074.41|2074.41|2075.97|2075.97|2074.41|2074.41|0
1642160100000|2022-01-14 11:35:00|2074.29|2074.29|2075.42|2075.42|2076.11|2076.11|2074.23|2074.23|0
1642160400000|2022-01-14 11:40:00|2075.34|2075.34|2076.29|2076.29|2076.33|2076.33|2074.86|2074.86|0
1642160700000|2022-01-14 11:45:00|2076.19|2076.19|2076.36|2076.36|2076.5|2076.5|2075.62|2075.62|0
1642161000000|2022-01-14 11:50:00|2076.1|2076.1|2075.98|2075.98|2076.22|2076.22|2075.63|2075.63|0
1642161300000|2022-01-14 11:55:00|2076.1|2076.1|2075.05|2075.05|2076.14|2076.14|2074.88|2074.88|0
1642161600000|2022-01-14 12:00:00|2074.97|2074.97|2074.66|2074.66|2075.38|2075.38|2073.95|2073.95|0
1642161900000|2022-01-14 12:05:00|2074.88|2074.88|2076.11|2076.11|2076.55|2076.55|2074.88|2074.88|0
1642162200000|2022-01-14 12:10:00|2076.22|2076.22|2074.9|2074.9|2076.51|2076.51|2074.9|2074.9|0
1642162500000|2022-01-14 12:15:00|2074.85|2074.85|2073.3|2073.3|2074.85|2074.85|2073.1|2073.1|0
1642162800000|2022-01-14 12:20:00|2073.4|2073.4|2072.27|2072.27|2073.63|2073.63|2072.27|2072.27|0
1642163100000|2022-01-14 12:25:00|2072.18|2072.18|2070.74|2070.74|2072.41|2072.41|2070.74|2070.74|0
1642163400000|2022-01-14 12:30:00|2070.63|2070.63|2070.4|2070.4|2070.91|2070.91|2069.98|2069.98|0
1642163700000|2022-01-14 12:35:00|2070.36|2070.36|2070.33|2070.33|2071.62|2071.62|2070.25|2070.25|0
1642164000000|2022-01-14 12:40:00|2070.21|2070.21|2068.19|2068.19|2070.21|2070.21|2068|2068|0
1642164300000|2022-01-14 12:45:00|2068.06|2068.06|2067.6|2067.6|2068.31|2068.31|2067.48|2067.48|0
1642164600000|2022-01-14 12:50:00|2067.67|2067.67|2068.87|2068.87|2069.02|2069.02|2067.49|2067.49|0
1642164900000|2022-01-14 12:55:00|2068.99|2068.99|2066.63|2066.63|2069.19|2069.19|2066.57|2066.57|0
1642165200000|2022-01-14 13:00:00|2066.7|2066.7|2069.14|2069.14|2069.22|2069.22|2066.64|2066.64|0
1642165500000|2022-01-14 13:05:00|2069.24|2069.24|2071.8|2071.8|2072.29|2072.29|2069.13|2069.13|0
1642165800000|2022-01-14 13:10:00|2071.67|2071.67|2068.63|2068.63|2071.67|2071.67|2068.63|2068.63|0
1642166100000|2022-01-14 13:15:00|2068.57|2068.57|2068.78|2068.78|2069.53|2069.53|2068.21|2068.21|0
1642166400000|2022-01-14 13:20:00|2068.73|2068.73|2069.48|2069.48|2069.61|2069.61|2068.73|2068.73|0
1642166700000|2022-01-14 13:25:00|2069.4|2069.4|2069.04|2069.04|2070|2070|2068.93|2068.93|0
1642167000000|2022-01-14 13:30:00|2068.97|2068.97|2071.02|2071.02|2071.02|2071.02|2068.91|2068.91|0
1642167300000|2022-01-14 13:35:00|2071.14|2071.14|2070.99|2070.99|2071.54|2071.54|2070.75|2070.75|0
1642167600000|2022-01-14 13:40:00|2070.95|2070.95|2071.33|2071.33|2071.33|2071.33|2070.33|2070.33|0
1642167900000|2022-01-14 13:45:00|2071.21|2071.21|2071.34|2071.34|2072.02|2072.02|2071.18|2071.18|0
1642168200000|2022-01-14 13:50:00|2071.29|2071.29|2070.25|2070.25|2071.29|2071.29|2070.25|2070.25|0
1642168500000|2022-01-14 13:55:00|2070.35|2070.35|2069.02|2069.02|2070.5|2070.5|2068.88|2068.88|0
1642168800000|2022-01-14 14:00:00|2068.96|2068.96|2068.03|2068.03|2069.07|2069.07|2068.03|2068.03|0
1642169100000|2022-01-14 14:05:00|2067.81|2067.81|2067.06|2067.06|2067.98|2067.98|2067.06|2067.06|0
1642169400000|2022-01-14 14:10:00|2066.97|2066.97|2067.12|2067.12|2067.22|2067.22|2066.24|2066.24|0
1642169700000|2022-01-14 14:15:00|2067.06|2067.06|2068.59|2068.59|2068.73|2068.73|2067.06|2067.06|0
1642170000000|2022-01-14 14:20:00|2068.7|2068.7|2067.34|2067.34|2069.02|2069.02|2067.34|2067.34|0
1642170300000|2022-01-14 14:25:00|2067.38|2067.38|2065.75|2065.75|2067.45|2067.45|2065.43|2065.43|0
1642170600000|2022-01-14 14:30:00|2065.89|2065.89|2067.76|2067.76|2070.37|2070.37|2065.88|2065.88|0
1642170900000|2022-01-14 14:35:00|2067.8|2067.8|2072.92|2072.92|2073.66|2073.66|2067.49|2067.49|0
1642171200000|2022-01-14 14:40:00|2073.19|2073.19|2072.23|2072.23|2075.07|2075.07|2071.95|2071.95|0
1642171500000|2022-01-14 14:45:00|2072.29|2072.29|2071.16|2071.16|2074.57|2074.57|2071.09|2071.09|0
1642171800000|2022-01-14 14:50:00|2071.07|2071.07|2071.72|2071.72|2071.72|2071.72|2069.76|2069.76|0
1642172100000|2022-01-14 14:55:00|2071.61|2071.61|2073.64|2073.64|2074.11|2074.11|2071.61|2071.61|0
1642172400000|2022-01-14 15:00:00|2073.52|2073.52|2068.42|2068.42|2073.52|2073.52|2068.29|2068.29|0
1642172700000|2022-01-14 15:05:00|2068.31|2068.31|2070.09|2070.09|2070.97|2070.97|2068.16|2068.16|0
1642173000000|2022-01-14 15:10:00|2070.06|2070.06|2069.17|2069.17|2070.45|2070.45|2069.17|2069.17|0
1642173300000|2022-01-14 15:15:00|2069.29|2069.29|2071.52|2071.52|2071.85|2071.85|2068.76|2068.76|0
1642173600000|2022-01-14 15:20:00|2071.45|2071.45|2072.2|2072.2|2072.3|2072.3|2070.73|2070.73|0
1642173900000|2022-01-14 15:25:00|2072.29|2072.29|2071.48|2071.48|2072.87|2072.87|2071.48|2071.48|0
1642174200000|2022-01-14 15:30:00|2071.3|2071.3|2069.87|2069.87|2071.39|2071.39|2069.62|2069.62|0
1642174500000|2022-01-14 15:35:00|2069.84|2069.84|2067.46|2067.46|2069.87|2069.87|2066.84|2066.84|0
1642174800000|2022-01-14 15:40:00|2067.41|2067.41|2064.5|2064.5|2067.41|2067.41|2064.2|2064.2|0
1642175100000|2022-01-14 15:45:00|2064.55|2064.55|2064.27|2064.27|2064.59|2064.59|2063.53|2063.53|0
1642175400000|2022-01-14 15:50:00|2064.22|2064.22|2065.61|2065.61|2065.89|2065.89|2064.05|2064.05|0
1642175700000|2022-01-14 15:55:00|2065.67|2065.67|2065.68|2065.68|2066.17|2066.17|2064.49|2064.49|0
1642176000000|2022-01-14 16:00:00|2065.72|2065.72|2065.52|2065.52|2067.47|2067.47|2065.41|2065.41|0
1642176300000|2022-01-14 16:05:00|2065.41|2065.41|2064.23|2064.23|2065.69|2065.69|2063.93|2063.93|0
1642176600000|2022-01-14 16:10:00|2064.3|2064.3|2065.68|2065.68|2065.8|2065.8|2064.3|2064.3|0
1642176900000|2022-01-14 16:15:00|2065.56|2065.56|2064.96|2064.96|2065.66|2065.66|2064.17|2064.17|0
1642177200000|2022-01-14 16:20:00|2064.93|2064.93|2065.84|2065.84|2066.12|2066.12|2064.93|2064.93|0
1642177500000|2022-01-14 16:25:00|2065.72|2065.72|2064.94|2064.94|2066.43|2066.43|2064.83|2064.83|0
1642407300000|2022-01-17 08:15:00|2059.48|2059.48|2062.72|2062.72|2063.35|2063.35|2059.48|2059.48|0
1642407600000|2022-01-17 08:20:00|2062.93|2062.93|2064.93|2064.93|2065.7|2065.7|2062.93|2062.93|0
1642407900000|2022-01-17 08:25:00|2064.85|2064.85|2066.34|2066.34|2067.6|2067.6|2064.48|2064.48|0
1642408200000|2022-01-17 08:30:00|2066.25|2066.25|2065.73|2065.73|2066.54|2066.54|2065.17|2065.17|0
1642408500000|2022-01-17 08:35:00|2065.9|2065.9|2068.9|2068.9|2068.95|2068.95|2065.83|2065.83|0
1642408800000|2022-01-17 08:40:00|2068.88|2068.88|2068.57|2068.57|2069.21|2069.21|2068.32|2068.32|0
1642409100000|2022-01-17 08:45:00|2068.66|2068.66|2070.01|2070.01|2070.01|2070.01|2068.57|2068.57|0
1642409400000|2022-01-17 08:50:00|2070.06|2070.06|2072.99|2072.99|2073.33|2073.33|2069.93|2069.93|0
1642409700000|2022-01-17 08:55:00|2072.94|2072.94|2071.09|2071.09|2073.34|2073.34|2071.09|2071.09|0
1642410000000|2022-01-17 09:00:00|2071.16|2071.16|2071.61|2071.61|2071.73|2071.73|2069.78|2069.78|0
1642410300000|2022-01-17 09:05:00|2071.75|2071.75|2074.52|2074.52|2074.66|2074.66|2071.75|2071.75|0
1642410600000|2022-01-17 09:10:00|2074.4|2074.4|2075.08|2075.08|2075.1|2075.1|2073.81|2073.81|0
1642410900000|2022-01-17 09:15:00|2075.05|2075.05|2076.29|2076.29|2076.67|2076.67|2074|2074|0
1642411200000|2022-01-17 09:20:00|2076.38|2076.38|2077.55|2077.55|2077.88|2077.88|2076.38|2076.38|0
1642411500000|2022-01-17 09:25:00|2077.7|2077.7|2082.31|2082.31|2082.31|2082.31|2077.7|2077.7|0
1642411800000|2022-01-17 09:30:00|2082.25|2082.25|2085.53|2085.53|2085.53|2085.53|2082.25|2082.25|0
1642412100000|2022-01-17 09:35:00|2085.59|2085.59|2086.54|2086.54|2088.97|2088.97|2085.59|2085.59|0
1642412400000|2022-01-17 09:40:00|2086.58|2086.58|2085.1|2085.1|2086.78|2086.78|2085.1|2085.1|0
1642412700000|2022-01-17 09:45:00|2084.99|2084.99|2084.36|2084.36|2084.99|2084.99|2083.12|2083.12|0
1642413000000|2022-01-17 09:50:00|2084.4|2084.4|2084.72|2084.72|2085.3|2085.3|2084.32|2084.32|0
1642413300000|2022-01-17 09:55:00|2084.91|2084.91|2082.34|2082.34|2085.32|2085.32|2082.34|2082.34|0
1642413600000|2022-01-17 10:00:00|2082.69|2082.69|2083.11|2083.11|2083.21|2083.21|2082.03|2082.03|0
1642413900000|2022-01-17 10:05:00|2082.98|2082.98|2084.03|2084.03|2084.03|2084.03|2082.59|2082.59|0
1642414200000|2022-01-17 10:10:00|2084.11|2084.11|2085.81|2085.81|2086.11|2086.11|2083.46|2083.46|0
1642414500000|2022-01-17 10:15:00|2085.75|2085.75|2086.28|2086.28|2086.42|2086.42|2085.75|2085.75|0
1642414800000|2022-01-17 10:20:00|2086.21|2086.21|2086.12|2086.12|2086.88|2086.88|2086.06|2086.06|0
1642415100000|2022-01-17 10:25:00|2086.33|2086.33|2085.77|2085.77|2086.59|2086.59|2085.18|2085.18|0
1642415400000|2022-01-17 10:30:00|2085.89|2085.89|2083.67|2083.67|2086.3|2086.3|2083.67|2083.67|0
1642415700000|2022-01-17 10:35:00|2083.56|2083.56|2087.5|2087.5|2088.16|2088.16|2083.52|2083.52|0
1642416000000|2022-01-17 10:40:00|2087.52|2087.52|2086.7|2086.7|2088.23|2088.23|2086.7|2086.7|0
1642416300000|2022-01-17 10:45:00|2086.92|2086.92|2086.87|2086.87|2086.96|2086.96|2086.03|2086.03|0
1642416600000|2022-01-17 10:50:00|2086.83|2086.83|2087.68|2087.68|2087.68|2087.68|2086.4|2086.4|0
1642416900000|2022-01-17 10:55:00|2087.76|2087.76|2087.21|2087.21|2088|2088|2087.14|2087.14|0
1642417200000|2022-01-17 11:00:00|2087.4|2087.4|2086.87|2086.87|2088.05|2088.05|2086.8|2086.8|0
1642417500000|2022-01-17 11:05:00|2087.02|2087.02|2087.28|2087.28|2087.28|2087.28|2086.5|2086.5|0
1642417800000|2022-01-17 11:10:00|2087.14|2087.14|2084.87|2084.87|2087.25|2087.25|2084.87|2084.87|0
1642418100000|2022-01-17 11:15:00|2084.94|2084.94|2085.6|2085.6|2085.64|2085.64|2084.29|2084.29|0
1642418400000|2022-01-17 11:20:00|2085.84|2085.84|2084.48|2084.48|2085.84|2085.84|2084.36|2084.36|0
1642418700000|2022-01-17 11:25:00|2084.54|2084.54|2084.06|2084.06|2085.09|2085.09|2084.01|2084.01|0
1642419000000|2022-01-17 11:30:00|2084.14|2084.14|2084.54|2084.54|2084.73|2084.73|2084.06|2084.06|0
1642419300000|2022-01-17 11:35:00|2084.61|2084.61|2083.6|2083.6|2084.79|2084.79|2083.07|2083.07|0
1642419600000|2022-01-17 11:40:00|2083.55|2083.55|2083.11|2083.11|2083.67|2083.67|2082.68|2082.68|0
1642419900000|2022-01-17 11:45:00|2082.97|2082.97|2083.3|2083.3|2083.3|2083.3|2082.83|2082.83|0
1642420200000|2022-01-17 11:50:00|2083.42|2083.42|2083.5|2083.5|2083.53|2083.53|2083.19|2083.19|0
1642420500000|2022-01-17 11:55:00|2083.62|2083.62|2084.09|2084.09|2084.57|2084.57|2083.46|2083.46|0
1642420800000|2022-01-17 12:00:00|2084.01|2084.01|2085.31|2085.31|2085.31|2085.31|2084.01|2084.01|0
1642421100000|2022-01-17 12:05:00|2085.25|2085.25|2085.23|2085.23|2085.43|2085.43|2085|2085|0
1642421400000|2022-01-17 12:10:00|2085.31|2085.31|2084.85|2084.85|2085.31|2085.31|2084.74|2084.74|0
1642421700000|2022-01-17 12:15:00|2084.87|2084.87|2084.18|2084.18|2084.89|2084.89|2084.03|2084.03|0
1642422000000|2022-01-17 12:20:00|2084.12|2084.12|2083.17|2083.17|2084.12|2084.12|2083.17|2083.17|0
1642422300000|2022-01-17 12:25:00|2083.21|2083.21|2083.5|2083.5|2083.5|2083.5|2083.06|2083.06|0
1642422600000|2022-01-17 12:30:00|2083.61|2083.61|2082.58|2082.58|2083.67|2083.67|2082.26|2082.26|0
1642422900000|2022-01-17 12:35:00|2082.55|2082.55|2083.56|2083.56|2083.72|2083.72|2082.55|2082.55|0
1642423200000|2022-01-17 12:40:00|2083.49|2083.49|2083.58|2083.58|2083.58|2083.58|2082.79|2082.79|0
1642423500000|2022-01-17 12:45:00|2083.69|2083.69|2083.14|2083.14|2083.82|2083.82|2082.67|2082.67|0
1642423800000|2022-01-17 12:50:00|2083.28|2083.28|2084.48|2084.48|2084.61|2084.61|2083.28|2083.28|0
1642424100000|2022-01-17 12:55:00|2084.41|2084.41|2083.85|2083.85|2084.53|2084.53|2083.85|2083.85|0
1642424400000|2022-01-17 13:00:00|2083.82|2083.82|2082.76|2082.76|2083.9|2083.9|2082.71|2082.71|0
1642424700000|2022-01-17 13:05:00|2082.4|2082.4|2080.88|2080.88|2082.46|2082.46|2080.69|2080.69|0
1642425000000|2022-01-17 13:10:00|2080.92|2080.92|2080.08|2080.08|2081.04|2081.04|2080.08|2080.08|0
1642425300000|2022-01-17 13:15:00|2079.93|2079.93|2079.85|2079.85|2079.93|2079.93|2079.28|2079.28|0
1642425600000|2022-01-17 13:20:00|2079.79|2079.79|2080.56|2080.56|2080.78|2080.78|2079.77|2079.77|0
1642425900000|2022-01-17 13:25:00|2080.67|2080.67|2080.34|2080.34|2081.26|2081.26|2080.07|2080.07|0
1642426200000|2022-01-17 13:30:00|2080.4|2080.4|2080.81|2080.81|2080.81|2080.81|2080.01|2080.01|0
1642426500000|2022-01-17 13:35:00|2080.7|2080.7|2081.13|2081.13|2081.2|2081.2|2080.39|2080.39|0
1642426800000|2022-01-17 13:40:00|2081.06|2081.06|2080.87|2080.87|2081.09|2081.09|2080.59|2080.59|0
1642427100000|2022-01-17 13:45:00|2080.91|2080.91|2081.26|2081.26|2081.93|2081.93|2080.77|2080.77|0
1642427400000|2022-01-17 13:50:00|2081.16|2081.16|2081.91|2081.91|2081.91|2081.91|2081.06|2081.06|0
1642427700000|2022-01-17 13:55:00|2082.01|2082.01|2082.11|2082.11|2082.29|2082.29|2081.69|2081.69|0
1642428000000|2022-01-17 14:00:00|2082.23|2082.23|2082.14|2082.14|2082.67|2082.67|2081.46|2081.46|0
1642428300000|2022-01-17 14:05:00|2082.11|2082.11|2083.13|2083.13|2083.4|2083.4|2082.07|2082.07|0
1642428600000|2022-01-17 14:10:00|2083.1|2083.1|2082.96|2082.96|2083.34|2083.34|2082.6|2082.6|0
1642428900000|2022-01-17 14:15:00|2082.84|2082.84|2081.4|2081.4|2083.24|2083.24|2081.4|2081.4|0
1642429200000|2022-01-17 14:20:00|2081.16|2081.16|2080.5|2080.5|2081.16|2081.16|2080.13|2080.13|0
1642429500000|2022-01-17 14:25:00|2080.15|2080.15|2080.14|2080.14|2080.75|2080.75|2079.88|2079.88|0
1642429800000|2022-01-17 14:30:00|2080|2080|2078.49|2078.49|2080.24|2080.24|2078.44|2078.44|0
1642430100000|2022-01-17 14:35:00|2078.41|2078.41|2078.13|2078.13|2078.64|2078.64|2077.38|2077.38|0
1642430400000|2022-01-17 14:40:00|2078.08|2078.08|2078.05|2078.05|2078.51|2078.51|2077.04|2077.04|0
1642430700000|2022-01-17 14:45:00|2077.96|2077.96|2078.98|2078.98|2078.98|2078.98|2077.96|2077.96|0
1642431000000|2022-01-17 14:50:00|2079.01|2079.01|2081.26|2081.26|2081.47|2081.47|2079.01|2079.01|0
1642431300000|2022-01-17 14:55:00|2081.24|2081.24|2080.71|2080.71|2081.55|2081.55|2080.42|2080.42|0
1642431600000|2022-01-17 15:00:00|2080.81|2080.81|2080.13|2080.13|2081.23|2081.23|2079.94|2079.94|0
1642431900000|2022-01-17 15:05:00|2080.01|2080.01|2082.39|2082.39|2082.39|2082.39|2079.32|2079.32|0
1642432200000|2022-01-17 15:10:00|2082.35|2082.35|2081.05|2081.05|2082.56|2082.56|2080.84|2080.84|0
1642432500000|2022-01-17 15:15:00|2080.99|2080.99|2080.8|2080.8|2081.31|2081.31|2080.76|2080.76|0
1642432800000|2022-01-17 15:20:00|2080.65|2080.65|2079.19|2079.19|2080.73|2080.73|2079.1|2079.1|0
1642433100000|2022-01-17 15:25:00|2079.3|2079.3|2079.04|2079.04|2079.62|2079.62|2078.9|2078.9|0
1642433400000|2022-01-17 15:30:00|2078.99|2078.99|2078.63|2078.63|2078.99|2078.99|2078.47|2078.47|0
1642433700000|2022-01-17 15:35:00|2078.74|2078.74|2078.94|2078.94|2079.1|2079.1|2078.64|2078.64|0
1642434000000|2022-01-17 15:40:00|2078.96|2078.96|2079.87|2079.87|2079.87|2079.87|2078.96|2078.96|0
1642434300000|2022-01-17 15:45:00|2079.81|2079.81|2079.75|2079.75|2080.21|2080.21|2079.55|2079.55|0
1642434600000|2022-01-17 15:50:00|2079.63|2079.63|2079.86|2079.86|2080.46|2080.46|2079.58|2079.58|0
1642434900000|2022-01-17 15:55:00|2079.9|2079.9|2080.77|2080.77|2081.22|2081.22|2079.9|2079.9|0
1642435200000|2022-01-17 16:00:00|2080.89|2080.89|2081.17|2081.17|2081.39|2081.39|2080.63|2080.63|0
1642435500000|2022-01-17 16:05:00|2081.09|2081.09|2080.16|2080.16|2081.16|2081.16|2080.12|2080.12|0
1642435800000|2022-01-17 16:10:00|2080.19|2080.19|2079.47|2079.47|2080.59|2080.59|2079.47|2079.47|0
1642436100000|2022-01-17 16:15:00|2079.59|2079.59|2080.55|2080.55|2081.13|2081.13|2079.49|2079.49|0
1642436400000|2022-01-17 16:20:00|2080.64|2080.64|2080.63|2080.63|2080.75|2080.75|2080.07|2080.07|0
1642436700000|2022-01-17 16:25:00|2080.57|2080.57|2079.23|2079.23|2080.83|2080.83|2078.97|2078.97|0
1642493700000|2022-01-18 08:15:00|2066.08|2066.08|2060.6|2060.6|2066.48|2066.48|2060|2060|0
1642494000000|2022-01-18 08:20:00|2060.57|2060.57|2058.48|2058.48|2061.09|2061.09|2058.48|2058.48|0
1642494300000|2022-01-18 08:25:00|2058.2|2058.2|2052.85|2052.85|2058.2|2058.2|2052.55|2052.55|0
1642494600000|2022-01-18 08:30:00|2052.14|2052.14|2047.82|2047.82|2052.14|2052.14|2047.82|2047.82|0
1642494900000|2022-01-18 08:35:00|2047.89|2047.89|2047.69|2047.69|2049.91|2049.91|2047.51|2047.51|0
1642495200000|2022-01-18 08:40:00|2047.62|2047.62|2046.75|2046.75|2047.74|2047.74|2046.03|2046.03|0
1642495500000|2022-01-18 08:45:00|2046.8|2046.8|2044.39|2044.39|2046.93|2046.93|2043.21|2043.21|0
1642495800000|2022-01-18 08:50:00|2044.51|2044.51|2042.9|2042.9|2044.65|2044.65|2041.65|2041.65|0
1642496100000|2022-01-18 08:55:00|2042.86|2042.86|2044.48|2044.48|2045.68|2045.68|2042.62|2042.62|0
1642496400000|2022-01-18 09:00:00|2044.56|2044.56|2044.01|2044.01|2044.84|2044.84|2043.07|2043.07|0
1642496700000|2022-01-18 09:05:00|2044.09|2044.09|2040.82|2040.82|2044.09|2044.09|2040.82|2040.82|0
1642497000000|2022-01-18 09:10:00|2040.9|2040.9|2043.07|2043.07|2043.52|2043.52|2040.9|2040.9|0
1642497300000|2022-01-18 09:15:00|2042.86|2042.86|2041.93|2041.93|2042.86|2042.86|2039.98|2039.98|0
1642497600000|2022-01-18 09:20:00|2042.15|2042.15|2044.51|2044.51|2044.71|2044.71|2042.15|2042.15|0
1642497900000|2022-01-18 09:25:00|2044.54|2044.54|2046.37|2046.37|2047.27|2047.27|2044.49|2044.49|0
1642498200000|2022-01-18 09:30:00|2046.32|2046.32|2045.62|2045.62|2046.32|2046.32|2044.77|2044.77|0
1642498500000|2022-01-18 09:35:00|2045.64|2045.64|2044.77|2044.77|2045.95|2045.95|2044.5|2044.5|0
1642498800000|2022-01-18 09:40:00|2044.86|2044.86|2043.53|2043.53|2045.09|2045.09|2042.88|2042.88|0
1642499100000|2022-01-18 09:45:00|2043.41|2043.41|2045.69|2045.69|2046.1|2046.1|2043.21|2043.21|0
1642499400000|2022-01-18 09:50:00|2045.8|2045.8|2044.24|2044.24|2046.77|2046.77|2044.19|2044.19|0
1642499700000|2022-01-18 09:55:00|2044.26|2044.26|2041.89|2041.89|2044.45|2044.45|2041.89|2041.89|0
1642500000000|2022-01-18 10:00:00|2041.84|2041.84|2043.35|2043.35|2043.61|2043.61|2041.75|2041.75|0
1642500300000|2022-01-18 10:05:00|2043.43|2043.43|2043.45|2043.45|2043.77|2043.77|2042.25|2042.25|0
1642500600000|2022-01-18 10:10:00|2043.43|2043.43|2043.5|2043.5|2043.5|2043.5|2042.09|2042.09|0
1642500900000|2022-01-18 10:15:00|2043.43|2043.43|2043.76|2043.76|2045.15|2045.15|2043.3|2043.3|0
1642501200000|2022-01-18 10:20:00|2043.91|2043.91|2046.38|2046.38|2046.38|2046.38|2043.91|2043.91|0
1642501500000|2022-01-18 10:25:00|2046.71|2046.71|2046.23|2046.23|2048.49|2048.49|2046.23|2046.23|0
1642501800000|2022-01-18 10:30:00|2046.05|2046.05|2046.66|2046.66|2047.6|2047.6|2045.45|2045.45|0
1642502100000|2022-01-18 10:35:00|2046.76|2046.76|2044.56|2044.56|2046.94|2046.94|2044.47|2044.47|0
1642502400000|2022-01-18 10:40:00|2044.51|2044.51|2043.61|2043.61|2045.15|2045.15|2043.61|2043.61|0
1642502700000|2022-01-18 10:45:00|2043.54|2043.54|2041.28|2041.28|2043.54|2043.54|2040.85|2040.85|0
1642503000000|2022-01-18 10:50:00|2041.38|2041.38|2042.84|2042.84|2043.01|2043.01|2041.32|2041.32|0
1642503300000|2022-01-18 10:55:00|2042.81|2042.81|2043.21|2043.21|2043.21|2043.21|2042.46|2042.46|0
1642503600000|2022-01-18 11:00:00|2043.13|2043.13|2041.2|2041.2|2043.46|2043.46|2041.2|2041.2|0
1642503900000|2022-01-18 11:05:00|2041.06|2041.06|2040.9|2040.9|2041.3|2041.3|2040.66|2040.66|0
1642504200000|2022-01-18 11:10:00|2040.97|2040.97|2040.55|2040.55|2040.97|2040.97|2040.07|2040.07|0
1642504500000|2022-01-18 11:15:00|2040.68|2040.68|2042.07|2042.07|2042.1|2042.1|2040.68|2040.68|0
1642504800000|2022-01-18 11:20:00|2042.05|2042.05|2041.94|2041.94|2042.41|2042.41|2040.91|2040.91|0
1642505100000|2022-01-18 11:25:00|2042.01|2042.01|2042.05|2042.05|2042.11|2042.11|2041.01|2041.01|0
1642505400000|2022-01-18 11:30:00|2042.17|2042.17|2039.94|2039.94|2042.17|2042.17|2039.94|2039.94|0
1642505700000|2022-01-18 11:35:00|2039.97|2039.97|2041.13|2041.13|2041.69|2041.69|2039.92|2039.92|0
1642506000000|2022-01-18 11:40:00|2041.2|2041.2|2040.27|2040.27|2041.2|2041.2|2040.17|2040.17|0
1642506300000|2022-01-18 11:45:00|2040.15|2040.15|2039.91|2039.91|2040.19|2040.19|2039.23|2039.23|0
1642506600000|2022-01-18 11:50:00|2039.97|2039.97|2038.46|2038.46|2040.04|2040.04|2038.3|2038.3|0
1642506900000|2022-01-18 11:55:00|2038.44|2038.44|2038.04|2038.04|2039.9|2039.9|2037.97|2037.97|0
1642507200000|2022-01-18 12:00:00|2038.08|2038.08|2035.81|2035.81|2038.71|2038.71|2035.81|2035.81|0
1642507500000|2022-01-18 12:05:00|2035.7|2035.7|2035.43|2035.43|2035.7|2035.7|2034.71|2034.71|0
1642507800000|2022-01-18 12:10:00|2035.38|2035.38|2035.2|2035.2|2035.48|2035.48|2034.8|2034.8|0
1642508100000|2022-01-18 12:15:00|2035.1|2035.1|2035.48|2035.48|2035.76|2035.76|2034.78|2034.78|0
1642508400000|2022-01-18 12:20:00|2035.05|2035.05|2035.62|2035.62|2035.76|2035.76|2035.03|2035.03|0
1642508700000|2022-01-18 12:25:00|2035.67|2035.67|2036.85|2036.85|2037.09|2037.09|2035.67|2035.67|0
1642509000000|2022-01-18 12:30:00|2036.74|2036.74|2035.84|2035.84|2036.74|2036.74|2035.17|2035.17|0
1642509300000|2022-01-18 12:35:00|2036.08|2036.08|2037.13|2037.13|2038.02|2038.02|2036.01|2036.01|0
1642509600000|2022-01-18 12:40:00|2037.2|2037.2|2036.74|2036.74|2037.2|2037.2|2036.19|2036.19|0
1642509900000|2022-01-18 12:45:00|2036.81|2036.81|2037.36|2037.36|2037.73|2037.73|2036.55|2036.55|0
1642510200000|2022-01-18 12:50:00|2037.23|2037.23|2036.32|2036.32|2037.36|2037.36|2035.85|2035.85|0
1642510500000|2022-01-18 12:55:00|2036.4|2036.4|2036.28|2036.28|2036.64|2036.64|2035.95|2035.95|0
1642510800000|2022-01-18 13:00:00|2036.61|2036.61|2036.68|2036.68|2037.03|2037.03|2036.33|2036.33|0
1642511100000|2022-01-18 13:05:00|2036.63|2036.63|2035.88|2035.88|2036.63|2036.63|2035.1|2035.1|0
1642511400000|2022-01-18 13:10:00|2035.9|2035.9|2035.74|2035.74|2036.83|2036.83|2035.74|2035.74|0
1642511700000|2022-01-18 13:15:00|2035.66|2035.66|2039.65|2039.65|2039.88|2039.88|2035.42|2035.42|0
1642512000000|2022-01-18 13:20:00|2039.85|2039.85|2041.15|2041.15|2043.69|2043.69|2039.67|2039.67|0
1642512300000|2022-01-18 13:25:00|2041.07|2041.07|2042.77|2042.77|2042.9|2042.9|2041.07|2041.07|0
1642512600000|2022-01-18 13:30:00|2042.7|2042.7|2045.09|2045.09|2045.09|2045.09|2042.62|2042.62|0
1642512900000|2022-01-18 13:35:00|2045.14|2045.14|2044.09|2044.09|2045.53|2045.53|2044.09|2044.09|0
1642513200000|2022-01-18 13:40:00|2044.05|2044.05|2042.86|2042.86|2044.14|2044.14|2042.21|2042.21|0
1642513500000|2022-01-18 13:45:00|2042.93|2042.93|2043.79|2043.79|2043.79|2043.79|2042.93|2042.93|0
1642513800000|2022-01-18 13:50:00|2043.71|2043.71|2042.3|2042.3|2043.91|2043.91|2042.3|2042.3|0
1642514100000|2022-01-18 13:55:00|2042.2|2042.2|2041.67|2041.67|2042.33|2042.33|2040.92|2040.92|0
1642514400000|2022-01-18 14:00:00|2041.89|2041.89|2043.87|2043.87|2043.94|2043.94|2041.87|2041.87|0
1642514700000|2022-01-18 14:05:00|2043.69|2043.69|2047.84|2047.84|2047.95|2047.95|2043.69|2043.69|0
1642515000000|2022-01-18 14:10:00|2047.79|2047.79|2046.04|2046.04|2047.92|2047.92|2046.04|2046.04|0
1642515300000|2022-01-18 14:15:00|2046.11|2046.11|2045.86|2045.86|2047.24|2047.24|2045.71|2045.71|0
1642515600000|2022-01-18 14:20:00|2045.84|2045.84|2047.81|2047.81|2048.25|2048.25|2045.77|2045.77|0
1642515900000|2022-01-18 14:25:00|2047.89|2047.89|2046.71|2046.71|2047.89|2047.89|2046.3|2046.3|0
1642516200000|2022-01-18 14:30:00|2045.83|2045.83|2043.82|2043.82|2045.83|2045.83|2042.56|2042.56|0
1642516500000|2022-01-18 14:35:00|2043.64|2043.64|2043.59|2043.59|2045.32|2045.32|2043.2|2043.2|0
1642516800000|2022-01-18 14:40:00|2043.51|2043.51|2045.07|2045.07|2045.46|2045.46|2042.19|2042.19|0
1642517100000|2022-01-18 14:45:00|2045.12|2045.12|2045.2|2045.2|2045.35|2045.35|2044.13|2044.13|0
1642517400000|2022-01-18 14:50:00|2045.27|2045.27|2047.8|2047.8|2047.8|2047.8|2045.15|2045.15|0
1642517700000|2022-01-18 14:55:00|2047.75|2047.75|2050.85|2050.85|2050.85|2050.85|2047.62|2047.62|0
1642518000000|2022-01-18 15:00:00|2050.78|2050.78|2050.32|2050.32|2050.78|2050.78|2047.89|2047.89|0
1642518300000|2022-01-18 15:05:00|2050.39|2050.39|2057.36|2057.36|2057.42|2057.42|2050.32|2050.32|0
1642518600000|2022-01-18 15:10:00|2057.3|2057.3|2058.95|2058.95|2059.16|2059.16|2056.75|2056.75|0
1642518900000|2022-01-18 15:15:00|2058.9|2058.9|2059.41|2059.41|2061.6|2061.6|2058.9|2058.9|0
1642519200000|2022-01-18 15:20:00|2059.29|2059.29|2057.26|2057.26|2059.35|2059.35|2057.16|2057.16|0
1642519500000|2022-01-18 15:25:00|2057.18|2057.18|2058.9|2058.9|2058.96|2058.96|2056.17|2056.17|0
1642519800000|2022-01-18 15:30:00|2058.78|2058.78|2056.81|2056.81|2058.98|2058.98|2055.9|2055.9|0
1642520100000|2022-01-18 15:35:00|2056.78|2056.78|2056.94|2056.94|2057.76|2057.76|2056.05|2056.05|0
1642520400000|2022-01-18 15:40:00|2057.01|2057.01|2058.8|2058.8|2058.8|2058.8|2055.36|2055.36|0
1642520700000|2022-01-18 15:45:00|2058.68|2058.68|2059.5|2059.5|2059.5|2059.5|2057.08|2057.08|0
1642521000000|2022-01-18 15:50:00|2059.55|2059.55|2058.76|2058.76|2059.69|2059.69|2058.69|2058.69|0
1642521300000|2022-01-18 15:55:00|2058.83|2058.83|2058.75|2058.75|2059.24|2059.24|2058.41|2058.41|0
1642521600000|2022-01-18 16:00:00|2058.86|2058.86|2055.5|2055.5|2058.86|2058.86|2055.25|2055.25|0
1642521900000|2022-01-18 16:05:00|2055.61|2055.61|2054.3|2054.3|2055.73|2055.73|2053.58|2053.58|0
1642522200000|2022-01-18 16:10:00|2054.54|2054.54|2055|2055|2055.42|2055.42|2054.3|2054.3|0
1642522500000|2022-01-18 16:15:00|2055.03|2055.03|2056.19|2056.19|2056.19|2056.19|2054.78|2054.78|0
1642522800000|2022-01-18 16:20:00|2056.13|2056.13|2056.29|2056.29|2056.43|2056.43|2055.34|2055.34|0
1642523100000|2022-01-18 16:25:00|2056.23|2056.23|2053.71|2053.71|2056.41|2056.41|2053.59|2053.59|0
1642580100000|2022-01-19 08:15:00|2048.03|2048.03|2047.4|2047.4|2049.33|2049.33|2047.4|2047.4|0
1642580400000|2022-01-19 08:20:00|2047.07|2047.07|2043.67|2043.67|2047.3|2047.3|2042.85|2042.85|0
1642580700000|2022-01-19 08:25:00|2043.6|2043.6|2046.27|2046.27|2046.79|2046.79|2042.51|2042.51|0
1642581000000|2022-01-19 08:30:00|2046.34|2046.34|2045.94|2045.94|2046.75|2046.75|2044.26|2044.26|0
1642581300000|2022-01-19 08:35:00|2046.49|2046.49|2047.65|2047.65|2048.27|2048.27|2046.34|2046.34|0
1642581600000|2022-01-19 08:40:00|2047.78|2047.78|2049.13|2049.13|2049.13|2049.13|2046.05|2046.05|0
1642581900000|2022-01-19 08:45:00|2049.24|2049.24|2049.1|2049.1|2050.15|2050.15|2048.73|2048.73|0
1642582200000|2022-01-19 08:50:00|2048.99|2048.99|2052.1|2052.1|2052.1|2052.1|2048.91|2048.91|0
1642582500000|2022-01-19 08:55:00|2052.37|2052.37|2054.27|2054.27|2054.67|2054.67|2052.37|2052.37|0
1642582800000|2022-01-19 09:00:00|2054.17|2054.17|2057.66|2057.66|2058.25|2058.25|2053.35|2053.35|0
1642583100000|2022-01-19 09:05:00|2057.22|2057.22|2057.15|2057.15|2057.94|2057.94|2056.47|2056.47|0
1642583400000|2022-01-19 09:10:00|2057.22|2057.22|2056.85|2056.85|2057.29|2057.29|2055.13|2055.13|0
1642583700000|2022-01-19 09:15:00|2056.74|2056.74|2058.67|2058.67|2059.46|2059.46|2056.72|2056.72|0
1642584000000|2022-01-19 09:20:00|2058.81|2058.81|2056.11|2056.11|2059.64|2059.64|2056.11|2056.11|0
1642584300000|2022-01-19 09:25:00|2056.03|2056.03|2055.11|2055.11|2056.5|2056.5|2055.11|2055.11|0
1642584600000|2022-01-19 09:30:00|2055|2055|2056.4|2056.4|2056.4|2056.4|2054.01|2054.01|0
1642584900000|2022-01-19 09:35:00|2056.47|2056.47|2056.49|2056.49|2057.44|2057.44|2056.38|2056.38|0
1642585200000|2022-01-19 09:40:00|2056.44|2056.44|2057.18|2057.18|2057.18|2057.18|2056.16|2056.16|0
1642585500000|2022-01-19 09:45:00|2057.29|2057.29|2060.46|2060.46|2060.46|2060.46|2057.29|2057.29|0
1642585800000|2022-01-19 09:50:00|2060.6|2060.6|2061.39|2061.39|2061.98|2061.98|2060.07|2060.07|0
1642586100000|2022-01-19 09:55:00|2061.46|2061.46|2062.39|2062.39|2062.45|2062.45|2061.44|2061.44|0
1642586400000|2022-01-19 10:00:00|2062.74|2062.74|2061.26|2061.26|2063|2063|2061.26|2061.26|0
1642586700000|2022-01-19 10:05:00|2061.19|2061.19|2060.93|2060.93|2061.19|2061.19|2060.2|2060.2|0
1642587000000|2022-01-19 10:10:00|2060.99|2060.99|2059.98|2059.98|2061.19|2061.19|2059.89|2059.89|0
1642587300000|2022-01-19 10:15:00|2060.05|2060.05|2061.14|2061.14|2061.77|2061.77|2060.05|2060.05|0
1642587600000|2022-01-19 10:20:00|2061.22|2061.22|2060.84|2060.84|2061.75|2061.75|2060.84|2060.84|0
1642587900000|2022-01-19 10:25:00|2060.7|2060.7|2059.61|2059.61|2060.7|2060.7|2059.02|2059.02|0
1642588200000|2022-01-19 10:30:00|2059.49|2059.49|2060.29|2060.29|2061.13|2061.13|2059.49|2059.49|0
1642588500000|2022-01-19 10:35:00|2060.23|2060.23|2057.88|2057.88|2060.51|2060.51|2057.88|2057.88|0
1642588800000|2022-01-19 10:40:00|2057.98|2057.98|2060.08|2060.08|2060.13|2060.13|2057.6|2057.6|0
1642589100000|2022-01-19 10:45:00|2060.03|2060.03|2060.81|2060.81|2060.97|2060.97|2059.99|2059.99|0
1642589400000|2022-01-19 10:50:00|2060.79|2060.79|2060.2|2060.2|2061.52|2061.52|2060.2|2060.2|0
1642589700000|2022-01-19 10:55:00|2060.13|2060.13|2059.17|2059.17|2060.51|2060.51|2058.31|2058.31|0
1642590000000|2022-01-19 11:00:00|2059.41|2059.41|2060.53|2060.53|2060.53|2060.53|2059.27|2059.27|0
1642590300000|2022-01-19 11:05:00|2060.5|2060.5|2060.2|2060.2|2061.32|2061.32|2059.84|2059.84|0
1642590600000|2022-01-19 11:10:00|2059.92|2059.92|2059.89|2059.89|2060.13|2060.13|2059.69|2059.69|0
1642590900000|2022-01-19 11:15:00|2060.07|2060.07|2059.33|2059.33|2060.34|2060.34|2059.33|2059.33|0
1642591200000|2022-01-19 11:20:00|2059.26|2059.26|2057.54|2057.54|2059.38|2059.38|2057.35|2057.35|0
1642591500000|2022-01-19 11:25:00|2057.75|2057.75|2057.99|2057.99|2058.38|2058.38|2057.75|2057.75|0
1642591800000|2022-01-19 11:30:00|2057.95|2057.95|2057.91|2057.91|2058.71|2058.71|2057.76|2057.76|0
1642592100000|2022-01-19 11:35:00|2058.02|2058.02|2057.35|2057.35|2058.65|2058.65|2057.35|2057.35|0
1642592400000|2022-01-19 11:40:00|2057.23|2057.23|2057.3|2057.3|2058.2|2058.2|2057.16|2057.16|0
1642592700000|2022-01-19 11:45:00|2057.44|2057.44|2058.19|2058.19|2058.19|2058.19|2057.38|2057.38|0
1642593000000|2022-01-19 11:50:00|2058.12|2058.12|2058.06|2058.06|2058.31|2058.31|2057.95|2057.95|0
1642593300000|2022-01-19 11:55:00|2058.29|2058.29|2056.65|2056.65|2058.29|2058.29|2056.58|2056.58|0
1642593600000|2022-01-19 12:00:00|2056.42|2056.42|2057.51|2057.51|2058.34|2058.34|2056.21|2056.21|0
1642593900000|2022-01-19 12:05:00|2057.62|2057.62|2056.84|2056.84|2057.74|2057.74|2056.68|2056.68|0
1642594200000|2022-01-19 12:10:00|2056.75|2056.75|2056.82|2056.82|2057.18|2057.18|2056.22|2056.22|0
1642594500000|2022-01-19 12:15:00|2056.69|2056.69|2054.56|2054.56|2056.69|2056.69|2054.35|2054.35|0
1642594800000|2022-01-19 12:20:00|2054.45|2054.45|2056.73|2056.73|2056.85|2056.85|2054.45|2054.45|0
1642595100000|2022-01-19 12:25:00|2056.69|2056.69|2057.07|2057.07|2057.14|2057.14|2056.57|2056.57|0
1642595400000|2022-01-19 12:30:00|2056.96|2056.96|2057.95|2057.95|2058.06|2058.06|2056.74|2056.74|0
1642595700000|2022-01-19 12:35:00|2057.88|2057.88|2055.54|2055.54|2058.13|2058.13|2055.54|2055.54|0
1642596000000|2022-01-19 12:40:00|2055.45|2055.45|2054.37|2054.37|2055.45|2055.45|2054.31|2054.31|0
1642596300000|2022-01-19 12:45:00|2054.43|2054.43|2054.83|2054.83|2054.9|2054.9|2054.29|2054.29|0
1642596600000|2022-01-19 12:50:00|2054.86|2054.86|2054.69|2054.69|2055.12|2055.12|2054.62|2054.62|0
1642596900000|2022-01-19 12:55:00|2054.77|2054.77|2055.43|2055.43|2055.52|2055.52|2054.33|2054.33|0
1642597200000|2022-01-19 13:00:00|2055.36|2055.36|2056.14|2056.14|2056.14|2056.14|2055.33|2055.33|0
1642597500000|2022-01-19 13:05:00|2056.11|2056.11|2056.78|2056.78|2056.78|2056.78|2055.86|2055.86|0
1642597800000|2022-01-19 13:10:00|2056.8|2056.8|2057.36|2057.36|2057.41|2057.41|2056.75|2056.75|0
1642598100000|2022-01-19 13:15:00|2057.44|2057.44|2056.63|2056.63|2057.6|2057.6|2056.49|2056.49|0
1642598400000|2022-01-19 13:20:00|2056.56|2056.56|2057.04|2057.04|2057.04|2057.04|2056.27|2056.27|0
1642598700000|2022-01-19 13:25:00|2057.11|2057.11|2056.55|2056.55|2057.15|2057.15|2056.55|2056.55|0
1642599000000|2022-01-19 13:30:00|2056.48|2056.48|2057.89|2057.89|2057.94|2057.94|2056.26|2056.26|0
1642599300000|2022-01-19 13:35:00|2058.01|2058.01|2058.54|2058.54|2059.46|2059.46|2057.9|2057.9|0
1642599600000|2022-01-19 13:40:00|2058.4|2058.4|2056.92|2056.92|2058.49|2058.49|2056.92|2056.92|0
1642599900000|2022-01-19 13:45:00|2056.88|2056.88|2056.67|2056.67|2057.26|2057.26|2056.47|2056.47|0
1642600200000|2022-01-19 13:50:00|2056.78|2056.78|2057.65|2057.65|2057.7|2057.7|2056.66|2056.66|0
1642600500000|2022-01-19 13:55:00|2057.55|2057.55|2058.32|2058.32|2058.32|2058.32|2056.56|2056.56|0
1642600800000|2022-01-19 14:00:00|2058.26|2058.26|2057.51|2057.51|2058.37|2058.37|2057.51|2057.51|0
1642601100000|2022-01-19 14:05:00|2057.38|2057.38|2057.78|2057.78|2058.03|2058.03|2057.31|2057.31|0
1642601400000|2022-01-19 14:10:00|2057.68|2057.68|2057.89|2057.89|2058.12|2058.12|2057.49|2057.49|0
1642601700000|2022-01-19 14:15:00|2057.79|2057.79|2058.55|2058.55|2059.73|2059.73|2057.45|2057.45|0
1642602000000|2022-01-19 14:20:00|2058.36|2058.36|2058.05|2058.05|2059.59|2059.59|2058.05|2058.05|0
1642602300000|2022-01-19 14:25:00|2058.03|2058.03|2056.71|2056.71|2058.34|2058.34|2056.17|2056.17|0
1642602600000|2022-01-19 14:30:00|2056.82|2056.82|2057.26|2057.26|2059.05|2059.05|2056.67|2056.67|0
1642602900000|2022-01-19 14:35:00|2057.37|2057.37|2062.16|2062.16|2062.49|2062.49|2056.77|2056.77|0
1642603200000|2022-01-19 14:40:00|2061.92|2061.92|2063.59|2063.59|2065.73|2065.73|2061.67|2061.67|0
1642603500000|2022-01-19 14:45:00|2063.7|2063.7|2064.67|2064.67|2067.3|2067.3|2063.7|2063.7|0
1642603800000|2022-01-19 14:50:00|2064.56|2064.56|2068.75|2068.75|2068.82|2068.82|2064.15|2064.15|0
1642604100000|2022-01-19 14:55:00|2068.82|2068.82|2070.18|2070.18|2071.23|2071.23|2068.82|2068.82|0
1642604400000|2022-01-19 15:00:00|2069.94|2069.94|2073.32|2073.32|2073.39|2073.39|2069.15|2069.15|0
1642604700000|2022-01-19 15:05:00|2073.44|2073.44|2071.48|2071.48|2074.82|2074.82|2071.48|2071.48|0
1642605000000|2022-01-19 15:10:00|2071.55|2071.55|2071.73|2071.73|2071.73|2071.73|2070.04|2070.04|0
1642605300000|2022-01-19 15:15:00|2071.46|2071.46|2072.11|2072.11|2072.73|2072.73|2071.2|2071.2|0
1642605600000|2022-01-19 15:20:00|2072.23|2072.23|2070.02|2070.02|2072.54|2072.54|2070.02|2070.02|0
1642605900000|2022-01-19 15:25:00|2070.16|2070.16|2069.93|2069.93|2070.83|2070.83|2069.82|2069.82|0
1642606200000|2022-01-19 15:30:00|2069.74|2069.74|2068.52|2068.52|2071.07|2071.07|2068.52|2068.52|0
1642606500000|2022-01-19 15:35:00|2068.4|2068.4|2062.74|2062.74|2068.4|2068.4|2062.74|2062.74|0
1642606800000|2022-01-19 15:40:00|2062.63|2062.63|2063.7|2063.7|2064.06|2064.06|2062.22|2062.22|0
1642607100000|2022-01-19 15:45:00|2063.56|2063.56|2061.58|2061.58|2063.56|2063.56|2061.58|2061.58|0
1642607400000|2022-01-19 15:50:00|2061.65|2061.65|2061.37|2061.37|2063.16|2063.16|2061.11|2061.11|0
1642607700000|2022-01-19 15:55:00|2061.4|2061.4|2064.37|2064.37|2064.37|2064.37|2061.4|2061.4|0
1642608000000|2022-01-19 16:00:00|2064.31|2064.31|2064.15|2064.15|2065.1|2065.1|2064.15|2064.15|0
1642608300000|2022-01-19 16:05:00|2064.22|2064.22|2063.05|2063.05|2064.22|2064.22|2061.92|2061.92|0
1642608600000|2022-01-19 16:10:00|2063|2063|2061.73|2061.73|2063|2063|2061.58|2061.58|0
1642608900000|2022-01-19 16:15:00|2061.77|2061.77|2061.2|2061.2|2061.82|2061.82|2060.63|2060.63|0
1642609200000|2022-01-19 16:20:00|2061.27|2061.27|2059.05|2059.05|2061.33|2061.33|2058.87|2058.87|0
1642609500000|2022-01-19 16:25:00|2059.11|2059.11|2061.01|2061.01|2061.01|2061.01|2059.05|2059.05|0
1642666500000|2022-01-20 08:15:00|2066.24|2066.24|2061.29|2061.29|2066.69|2066.69|2061.07|2061.07|0
1642666800000|2022-01-20 08:20:00|2061.25|2061.25|2055.46|2055.46|2061.25|2061.25|2055.04|2055.04|0
1642667100000|2022-01-20 08:25:00|2055.59|2055.59|2058.69|2058.69|2058.69|2058.69|2054.46|2054.46|0
1642667400000|2022-01-20 08:30:00|2058.41|2058.41|2062.05|2062.05|2062.05|2062.05|2057.61|2057.61|0
1642667700000|2022-01-20 08:35:00|2062.03|2062.03|2061.28|2061.28|2062.92|2062.92|2061.28|2061.28|0
1642668000000|2022-01-20 08:40:00|2061.21|2061.21|2062.34|2062.34|2064.52|2064.52|2061.21|2061.21|0
1642668300000|2022-01-20 08:45:00|2062.3|2062.3|2064.05|2064.05|2064.05|2064.05|2061.02|2061.02|0
1642668600000|2022-01-20 08:50:00|2063.94|2063.94|2065.09|2065.09|2065.37|2065.37|2063.94|2063.94|0
1642668900000|2022-01-20 08:55:00|2065.14|2065.14|2068.83|2068.83|2068.83|2068.83|2064.95|2064.95|0
1642669200000|2022-01-20 09:00:00|2068.89|2068.89|2068.16|2068.16|2068.89|2068.89|2066.93|2066.93|0
1642669500000|2022-01-20 09:05:00|2068.11|2068.11|2065.64|2065.64|2068.32|2068.32|2065.57|2065.57|0
1642669800000|2022-01-20 09:10:00|2065.67|2065.67|2065.71|2065.71|2066.12|2066.12|2064.91|2064.91|0
1642670100000|2022-01-20 09:15:00|2065.82|2065.82|2064.89|2064.89|2065.82|2065.82|2064.78|2064.78|0
1642670400000|2022-01-20 09:20:00|2064.84|2064.84|2067.49|2067.49|2067.49|2067.49|2064.73|2064.73|0
1642670700000|2022-01-20 09:25:00|2067.53|2067.53|2069.24|2069.24|2069.43|2069.43|2067.53|2067.53|0
1642671000000|2022-01-20 09:30:00|2069.32|2069.32|2071.66|2071.66|2072.14|2072.14|2069.24|2069.24|0
1642671300000|2022-01-20 09:35:00|2071.6|2071.6|2069.56|2069.56|2071.65|2071.65|2069.5|2069.5|0
1642671600000|2022-01-20 09:40:00|2069.53|2069.53|2068.6|2068.6|2070.67|2070.67|2068.4|2068.4|0
1642671900000|2022-01-20 09:45:00|2068.47|2068.47|2068.6|2068.6|2068.87|2068.87|2068.15|2068.15|0
1642672200000|2022-01-20 09:50:00|2068.66|2068.66|2070.11|2070.11|2070.31|2070.31|2068.56|2068.56|0
1642672500000|2022-01-20 09:55:00|2070.35|2070.35|2072.08|2072.08|2072.29|2072.29|2069.65|2069.65|0
1642672800000|2022-01-20 10:00:00|2072.2|2072.2|2070.64|2070.64|2072.44|2072.44|2070.28|2070.28|0
1642673100000|2022-01-20 10:05:00|2070.76|2070.76|2071.62|2071.62|2071.62|2071.62|2070.76|2070.76|0
1642673400000|2022-01-20 10:10:00|2071.51|2071.51|2073.44|2073.44|2074.05|2074.05|2071.51|2071.51|0
1642673700000|2022-01-20 10:15:00|2073.37|2073.37|2072.91|2072.91|2073.63|2073.63|2072.49|2072.49|0
1642674000000|2022-01-20 10:20:00|2073.15|2073.15|2074.83|2074.83|2074.88|2074.88|2072.99|2072.99|0
1642674300000|2022-01-20 10:25:00|2074.94|2074.94|2072.15|2072.15|2075.62|2075.62|2072.08|2072.08|0
1642674600000|2022-01-20 10:30:00|2072.03|2072.03|2071.66|2071.66|2072.6|2072.6|2071.55|2071.55|0
1642674900000|2022-01-20 10:35:00|2071.55|2071.55|2071.73|2071.73|2072.44|2072.44|2070.93|2070.93|0
1642675200000|2022-01-20 10:40:00|2071.67|2071.67|2071.99|2071.99|2072.06|2072.06|2071.49|2071.49|0
1642675500000|2022-01-20 10:45:00|2072.06|2072.06|2071.61|2071.61|2072.38|2072.38|2071.22|2071.22|0
1642675800000|2022-01-20 10:50:00|2071.73|2071.73|2073.7|2073.7|2073.7|2073.7|2071.73|2071.73|0
1642676100000|2022-01-20 10:55:00|2073.76|2073.76|2075.07|2075.07|2075.07|2075.07|2073.56|2073.56|0
1642676400000|2022-01-20 11:00:00|2075|2075|2076.83|2076.83|2077.53|2077.53|2074.83|2074.83|0
1642676700000|2022-01-20 11:05:00|2076.8|2076.8|2077.16|2077.16|2077.59|2077.59|2076.4|2076.4|0
1642677000000|2022-01-20 11:10:00|2077.28|2077.28|2077.12|2077.12|2077.29|2077.29|2076.9|2076.9|0
1642677300000|2022-01-20 11:15:00|2077.26|2077.26|2077.1|2077.1|2077.83|2077.83|2076.86|2076.86|0
1642677600000|2022-01-20 11:20:00|2077.16|2077.16|2077.17|2077.17|2077.98|2077.98|2077.1|2077.1|0
1642677900000|2022-01-20 11:25:00|2077.29|2077.29|2081.1|2081.1|2081.1|2081.1|2077.29|2077.29|0
1642678200000|2022-01-20 11:30:00|2081.24|2081.24|2079.98|2079.98|2081.51|2081.51|2079.76|2079.76|0
1642678500000|2022-01-20 11:35:00|2079.91|2079.91|2081.07|2081.07|2081.65|2081.65|2079.91|2079.91|0
1642678800000|2022-01-20 11:40:00|2080.93|2080.93|2081.82|2081.82|2081.94|2081.94|2080.73|2080.73|0
1642679100000|2022-01-20 11:45:00|2081.79|2081.79|2080.08|2080.08|2081.86|2081.86|2079.7|2079.7|0
1642679400000|2022-01-20 11:50:00|2080.2|2080.2|2079.69|2079.69|2080.8|2080.8|2079.69|2079.69|0
1642679700000|2022-01-20 11:55:00|2079.76|2079.76|2080.49|2080.49|2081.33|2081.33|2079.74|2079.74|0
1642680000000|2022-01-20 12:00:00|2080.32|2080.32|2079.15|2079.15|2080.57|2080.57|2078.51|2078.51|0
1642680300000|2022-01-20 12:05:00|2079.08|2079.08|2079.67|2079.67|2079.67|2079.67|2078.86|2078.86|0
1642680600000|2022-01-20 12:10:00|2079.71|2079.71|2078.83|2078.83|2079.82|2079.82|2078.83|2078.83|0
1642680900000|2022-01-20 12:15:00|2078.79|2078.79|2075.96|2075.96|2078.79|2078.79|2075.82|2075.82|0
1642681200000|2022-01-20 12:20:00|2075.92|2075.92|2078.47|2078.47|2078.56|2078.56|2075.92|2075.92|0
1642681500000|2022-01-20 12:25:00|2078.33|2078.33|2078.76|2078.76|2078.82|2078.82|2077.93|2077.93|0
1642681800000|2022-01-20 12:30:00|2078.87|2078.87|2077.18|2077.18|2078.87|2078.87|2077.18|2077.18|0
1642682100000|2022-01-20 12:35:00|2077.24|2077.24|2077.68|2077.68|2077.68|2077.68|2076.98|2076.98|0
1642682400000|2022-01-20 12:40:00|2077.47|2077.47|2078.28|2078.28|2078.28|2078.28|2077.42|2077.42|0
1642682700000|2022-01-20 12:45:00|2078.4|2078.4|2079.63|2079.63|2079.81|2079.81|2078.05|2078.05|0
1642683000000|2022-01-20 12:50:00|2079.59|2079.59|2080.77|2080.77|2080.78|2080.78|2079.56|2079.56|0
1642683300000|2022-01-20 12:55:00|2080.74|2080.74|2082.68|2082.68|2083.14|2083.14|2080.74|2080.74|0
1642683600000|2022-01-20 13:00:00|2082.58|2082.58|2081.38|2081.38|2082.89|2082.89|2081.38|2081.38|0
1642683900000|2022-01-20 13:05:00|2081.49|2081.49|2080.79|2080.79|2081.95|2081.95|2080.65|2080.65|0
1642684200000|2022-01-20 13:10:00|2080.91|2080.91|2081.47|2081.47|2081.59|2081.59|2080.85|2080.85|0
1642684500000|2022-01-20 13:15:00|2081.54|2081.54|2080.75|2080.75|2082.18|2082.18|2080.75|2080.75|0
1642684800000|2022-01-20 13:20:00|2081.07|2081.07|2081.54|2081.54|2081.87|2081.87|2081.07|2081.07|0
1642685100000|2022-01-20 13:25:00|2081.66|2081.66|2082.23|2082.23|2082.26|2082.26|2081.4|2081.4|0
1642685400000|2022-01-20 13:30:00|2082.3|2082.3|2083.7|2083.7|2083.7|2083.7|2082.14|2082.14|0
1642685700000|2022-01-20 13:35:00|2083.82|2083.82|2082.67|2082.67|2083.82|2083.82|2082.17|2082.17|0
1642686000000|2022-01-20 13:40:00|2082.71|2082.71|2083.37|2083.37|2084.11|2084.11|2082.71|2082.71|0
1642686300000|2022-01-20 13:45:00|2083.14|2083.14|2084.01|2084.01|2084.01|2084.01|2083.14|2083.14|0
1642686600000|2022-01-20 13:50:00|2084.05|2084.05|2083.03|2083.03|2084.27|2084.27|2083.03|2083.03|0
1642686900000|2022-01-20 13:55:00|2083.14|2083.14|2083.24|2083.24|2083.49|2083.49|2082.94|2082.94|0
1642687200000|2022-01-20 14:00:00|2083.17|2083.17|2080.75|2080.75|2083.17|2083.17|2080.56|2080.56|0
1642687500000|2022-01-20 14:05:00|2080.81|2080.81|2080.65|2080.65|2081.97|2081.97|2079.99|2079.99|0
1642687800000|2022-01-20 14:10:00|2080.62|2080.62|2079.95|2079.95|2080.81|2080.81|2079.59|2079.59|0
1642688100000|2022-01-20 14:15:00|2079.78|2079.78|2079.4|2079.4|2080.02|2080.02|2078.82|2078.82|0
1642688400000|2022-01-20 14:20:00|2079.47|2079.47|2080|2080|2080.74|2080.74|2079.47|2079.47|0
1642688700000|2022-01-20 14:25:00|2080.07|2080.07|2079.6|2079.6|2080.07|2080.07|2079.09|2079.09|0
1642689000000|2022-01-20 14:30:00|2079.56|2079.56|2079.94|2079.94|2083.82|2083.82|2079.56|2079.56|0
1642689300000|2022-01-20 14:35:00|2079.88|2079.88|2079.38|2079.38|2080.51|2080.51|2078.89|2078.89|0
1642689600000|2022-01-20 14:40:00|2079.33|2079.33|2081.3|2081.3|2081.3|2081.3|2078.64|2078.64|0
1642689900000|2022-01-20 14:45:00|2081.32|2081.32|2081.34|2081.34|2083.11|2083.11|2081.22|2081.22|0
1642690200000|2022-01-20 14:50:00|2081.35|2081.35|2081|2081|2081.49|2081.49|2079.9|2079.9|0
1642690500000|2022-01-20 14:55:00|2080.96|2080.96|2081.11|2081.11|2081.39|2081.39|2079.43|2079.43|0
1642690800000|2022-01-20 15:00:00|2081.13|2081.13|2079.12|2079.12|2081.15|2081.15|2079.03|2079.03|0
1642691100000|2022-01-20 15:05:00|2079.1|2079.1|2080.04|2080.04|2080.26|2080.26|2078.24|2078.24|0
1642691400000|2022-01-20 15:10:00|2080.17|2080.17|2077.94|2077.94|2080.49|2080.49|2077.94|2077.94|0
1642691700000|2022-01-20 15:15:00|2077.8|2077.8|2077.54|2077.54|2078.4|2078.4|2077.36|2077.36|0
1642692000000|2022-01-20 15:20:00|2077.42|2077.42|2078.88|2078.88|2079.08|2079.08|2077.29|2077.29|0
1642692300000|2022-01-20 15:25:00|2079|2079|2079.25|2079.25|2079.5|2079.5|2078.22|2078.22|0
1642692600000|2022-01-20 15:30:00|2079.34|2079.34|2082.68|2082.68|2082.68|2082.68|2079.18|2079.18|0
1642692900000|2022-01-20 15:35:00|2082.69|2082.69|2080.89|2080.89|2082.85|2082.85|2080.77|2080.77|0
1642693200000|2022-01-20 15:40:00|2080.78|2080.78|2080.82|2080.82|2080.82|2080.82|2080.24|2080.24|0
1642693500000|2022-01-20 15:45:00|2080.92|2080.92|2079.7|2079.7|2081.92|2081.92|2079.7|2079.7|0
1642693800000|2022-01-20 15:50:00|2079.52|2079.52|2080.46|2080.46|2080.46|2080.46|2079.33|2079.33|0
1642694100000|2022-01-20 15:55:00|2080.69|2080.69|2080.37|2080.37|2080.69|2080.69|2079.73|2079.73|0
1642694400000|2022-01-20 16:00:00|2080.44|2080.44|2083.16|2083.16|2083.16|2083.16|2080.35|2080.35|0
1642694700000|2022-01-20 16:05:00|2083.12|2083.12|2082.48|2082.48|2083.24|2083.24|2082.16|2082.16|0
1642695000000|2022-01-20 16:10:00|2082.46|2082.46|2082.11|2082.11|2082.82|2082.82|2081.66|2081.66|0
1642695300000|2022-01-20 16:15:00|2082.2|2082.2|2081.73|2081.73|2082.55|2082.55|2081.73|2081.73|0
1642695600000|2022-01-20 16:20:00|2081.62|2081.62|2081.06|2081.06|2082.03|2082.03|2081|2081|0
1642695900000|2022-01-20 16:25:00|2081.14|2081.14|2084.48|2084.48|2084.98|2084.98|2080.98|2080.98|0
1642752900000|2022-01-21 08:15:00|2059.86|2059.86|2060.59|2060.59|2060.88|2060.88|2059.47|2059.47|0
1642753200000|2022-01-21 08:20:00|2060.54|2060.54|2059.88|2059.88|2063.68|2063.68|2059.88|2059.88|0
1642753500000|2022-01-21 08:25:00|2059.64|2059.64|2058.4|2058.4|2059.7|2059.7|2057.9|2057.9|0
1642753800000|2022-01-21 08:30:00|2058.52|2058.52|2060.91|2060.91|2061.12|2061.12|2058.44|2058.44|0
1642754100000|2022-01-21 08:35:00|2060.98|2060.98|2062.02|2062.02|2062.02|2062.02|2060.51|2060.51|0
1642754400000|2022-01-21 08:40:00|2061.92|2061.92|2062.78|2062.78|2063.99|2063.99|2061.92|2061.92|0
1642754700000|2022-01-21 08:45:00|2062.9|2062.9|2059.63|2059.63|2063.14|2063.14|2058.59|2058.59|0
1642755000000|2022-01-21 08:50:00|2059.81|2059.81|2061.28|2061.28|2061.54|2061.54|2058.91|2058.91|0
1642755300000|2022-01-21 08:55:00|2061.37|2061.37|2063.29|2063.29|2063.42|2063.42|2061.11|2061.11|0
1642755600000|2022-01-21 09:00:00|2063.02|2063.02|2064.35|2064.35|2064.39|2064.39|2063.02|2063.02|0
1642755900000|2022-01-21 09:05:00|2064.53|2064.53|2065.53|2065.53|2067.54|2067.54|2064.53|2064.53|0
1642756200000|2022-01-21 09:10:00|2065.41|2065.41|2064.5|2064.5|2065.41|2065.41|2064.5|2064.5|0
1642756500000|2022-01-21 09:15:00|2064.43|2064.43|2061.05|2061.05|2064.65|2064.65|2061.01|2061.01|0
1642756800000|2022-01-21 09:20:00|2060.84|2060.84|2057.9|2057.9|2060.84|2060.84|2057.9|2057.9|0
1642757100000|2022-01-21 09:25:00|2057.78|2057.78|2057.27|2057.27|2058.18|2058.18|2056.63|2056.63|0
1642757400000|2022-01-21 09:30:00|2057.38|2057.38|2059.22|2059.22|2059.41|2059.41|2057.05|2057.05|0
1642757700000|2022-01-21 09:35:00|2059.03|2059.03|2058.98|2058.98|2059.26|2059.26|2058.36|2058.36|0
1642758000000|2022-01-21 09:40:00|2059.07|2059.07|2058.68|2058.68|2059.21|2059.21|2058.35|2058.35|0
1642758300000|2022-01-21 09:45:00|2058.81|2058.81|2057.06|2057.06|2058.95|2058.95|2057.06|2057.06|0
1642758600000|2022-01-21 09:50:00|2056.46|2056.46|2056.47|2056.47|2056.54|2056.54|2055.71|2055.71|0
1642758900000|2022-01-21 09:55:00|2056.57|2056.57|2056.35|2056.35|2056.57|2056.57|2055.51|2055.51|0
1642759200000|2022-01-21 10:00:00|2056.49|2056.49|2054.85|2054.85|2056.49|2056.49|2054.85|2054.85|0
1642759500000|2022-01-21 10:05:00|2055.06|2055.06|2056.3|2056.3|2056.94|2056.94|2054.92|2054.92|0
1642759800000|2022-01-21 10:10:00|2056.23|2056.23|2055.62|2055.62|2056.31|2056.31|2055.37|2055.37|0
1642760100000|2022-01-21 10:15:00|2055.6|2055.6|2057.81|2057.81|2058.01|2058.01|2055.4|2055.4|0
1642760400000|2022-01-21 10:20:00|2057.78|2057.78|2058.82|2058.82|2058.82|2058.82|2057.23|2057.23|0
1642760700000|2022-01-21 10:25:00|2058.61|2058.61|2057.75|2057.75|2058.61|2058.61|2056.55|2056.55|0
1642761000000|2022-01-21 10:30:00|2057.71|2057.71|2057.29|2057.29|2057.73|2057.73|2056.91|2056.91|0
1642761300000|2022-01-21 10:35:00|2057.36|2057.36|2058.45|2058.45|2058.88|2058.88|2057.36|2057.36|0
1642761600000|2022-01-21 10:40:00|2058.59|2058.59|2057.57|2057.57|2058.94|2058.94|2057.57|2057.57|0
1642761900000|2022-01-21 10:45:00|2057.69|2057.69|2057.59|2057.59|2058.37|2058.37|2057.49|2057.49|0
1642762200000|2022-01-21 10:50:00|2057.52|2057.52|2057.48|2057.48|2057.69|2057.69|2056.59|2056.59|0
1642762500000|2022-01-21 10:55:00|2057.52|2057.52|2057.2|2057.2|2057.65|2057.65|2057.03|2057.03|0
1642762800000|2022-01-21 11:00:00|2057.25|2057.25|2056.32|2056.32|2057.25|2057.25|2055.45|2055.45|0
1642763100000|2022-01-21 11:05:00|2056.2|2056.2|2054.91|2054.91|2056.2|2056.2|2054.85|2054.85|0
1642763400000|2022-01-21 11:10:00|2054.81|2054.81|2056.51|2056.51|2056.67|2056.67|2054.81|2054.81|0
1642763700000|2022-01-21 11:15:00|2056.54|2056.54|2055.86|2055.86|2056.68|2056.68|2055.86|2055.86|0
1642764000000|2022-01-21 11:20:00|2055.8|2055.8|2056.25|2056.25|2056.3|2056.3|2055.41|2055.41|0
1642764300000|2022-01-21 11:25:00|2056.17|2056.17|2056.79|2056.79|2056.79|2056.79|2055.71|2055.71|0
1642764600000|2022-01-21 11:30:00|2056.81|2056.81|2056.63|2056.63|2056.85|2056.85|2056.26|2056.26|0
1642764900000|2022-01-21 11:35:00|2056.87|2056.87|2058.72|2058.72|2059.01|2059.01|2056.87|2056.87|0
1642765200000|2022-01-21 11:40:00|2058.7|2058.7|2058.03|2058.03|2058.79|2058.79|2058.03|2058.03|0
1642765500000|2022-01-21 11:45:00|2058.1|2058.1|2056.81|2056.81|2058.27|2058.27|2056.7|2056.7|0
1642765800000|2022-01-21 11:50:00|2056.88|2056.88|2056.17|2056.17|2056.88|2056.88|2055.74|2055.74|0
1642766100000|2022-01-21 11:55:00|2056.03|2056.03|2055.22|2055.22|2056.26|2056.26|2055.22|2055.22|0
1642766400000|2022-01-21 12:00:00|2055.2|2055.2|2054.22|2054.22|2055.39|2055.39|2054.04|2054.04|0
1642766700000|2022-01-21 12:05:00|2054.17|2054.17|2052.36|2052.36|2054.57|2054.57|2052.3|2052.3|0
1642767000000|2022-01-21 12:10:00|2052.42|2052.42|2052.14|2052.14|2052.42|2052.42|2050.74|2050.74|0
1642767300000|2022-01-21 12:15:00|2051.9|2051.9|2051.5|2051.5|2052.09|2052.09|2051.27|2051.27|0
1642767600000|2022-01-21 12:20:00|2051.53|2051.53|2050.55|2050.55|2051.61|2051.61|2050.23|2050.23|0
1642767900000|2022-01-21 12:25:00|2050.49|2050.49|2050.27|2050.27|2051.22|2051.22|2049.97|2049.97|0
1642768200000|2022-01-21 12:30:00|2050.39|2050.39|2050.11|2050.11|2050.67|2050.67|2049.91|2049.91|0
1642768500000|2022-01-21 12:35:00|2050|2050|2049.56|2049.56|2050.26|2050.26|2048.56|2048.56|0
1642768800000|2022-01-21 12:40:00|2049.61|2049.61|2047.55|2047.55|2049.61|2049.61|2047.55|2047.55|0
1642769100000|2022-01-21 12:45:00|2047.31|2047.31|2046.87|2046.87|2047.76|2047.76|2046.7|2046.7|0
1642769400000|2022-01-21 12:50:00|2046.52|2046.52|2046.8|2046.8|2047.31|2047.31|2046.05|2046.05|0
1642769700000|2022-01-21 12:55:00|2046.74|2046.74|2046.28|2046.28|2046.82|2046.82|2045.88|2045.88|0
1642770000000|2022-01-21 13:00:00|2046.04|2046.04|2045.7|2045.7|2046.04|2046.04|2044.96|2044.96|0
1642770300000|2022-01-21 13:05:00|2045.81|2045.81|2047.43|2047.43|2047.43|2047.43|2045.74|2045.74|0
1642770600000|2022-01-21 13:10:00|2047.5|2047.5|2046.91|2046.91|2047.75|2047.75|2046.41|2046.41|0
1642770900000|2022-01-21 13:15:00|2046.89|2046.89|2046.28|2046.28|2047.2|2047.2|2046.09|2046.09|0
1642771200000|2022-01-21 13:20:00|2046.31|2046.31|2046.82|2046.82|2046.82|2046.82|2045.94|2045.94|0
1642771500000|2022-01-21 13:25:00|2047.07|2047.07|2047.01|2047.01|2047.63|2047.63|2046.69|2046.69|0
1642771800000|2022-01-21 13:30:00|2047.04|2047.04|2045.35|2045.35|2047.29|2047.29|2045.35|2045.35|0
1642772100000|2022-01-21 13:35:00|2045.27|2045.27|2043.54|2043.54|2045.8|2045.8|2043.43|2043.43|0
1642772400000|2022-01-21 13:40:00|2043.61|2043.61|2041.12|2041.12|2043.95|2043.95|2040.27|2040.27|0
1642772700000|2022-01-21 13:45:00|2041.02|2041.02|2041.44|2041.44|2041.66|2041.66|2040.75|2040.75|0
1642773000000|2022-01-21 13:50:00|2041.51|2041.51|2041.51|2041.51|2041.64|2041.64|2040.89|2040.89|0
1642773300000|2022-01-21 13:55:00|2041.58|2041.58|2041.55|2041.55|2042.14|2042.14|2041.49|2041.49|0
1642773600000|2022-01-21 14:00:00|2041.48|2041.48|2041.6|2041.6|2042.59|2042.59|2041.48|2041.48|0
1642773900000|2022-01-21 14:05:00|2041.49|2041.49|2039.67|2039.67|2041.6|2041.6|2039.12|2039.12|0
1642774200000|2022-01-21 14:10:00|2039.7|2039.7|2040.65|2040.65|2040.65|2040.65|2039.7|2039.7|0
1642774500000|2022-01-21 14:15:00|2040.57|2040.57|2039.32|2039.32|2040.57|2040.57|2039.25|2039.25|0
1642774800000|2022-01-21 14:20:00|2039.4|2039.4|2038.4|2038.4|2039.8|2039.8|2037.92|2037.92|0
1642775100000|2022-01-21 14:25:00|2038.88|2038.88|2041.55|2041.55|2041.67|2041.67|2038.88|2038.88|0
1642775400000|2022-01-21 14:30:00|2041.66|2041.66|2044.72|2044.72|2044.72|2044.72|2040.98|2040.98|0
1642775700000|2022-01-21 14:35:00|2045.32|2045.32|2045.08|2045.08|2048.38|2048.38|2044.75|2044.75|0
1642776000000|2022-01-21 14:40:00|2045|2045|2041.99|2041.99|2045.37|2045.37|2041.62|2041.62|0
1642776300000|2022-01-21 14:45:00|2042.05|2042.05|2040.59|2040.59|2045.16|2045.16|2040.59|2040.59|0
1642776600000|2022-01-21 14:50:00|2040.71|2040.71|2036.66|2036.66|2040.88|2040.88|2036.66|2036.66|0
1642776900000|2022-01-21 14:55:00|2036.59|2036.59|2034.88|2034.88|2037.05|2037.05|2034.68|2034.68|0
1642777200000|2022-01-21 15:00:00|2034.95|2034.95|2032.12|2032.12|2035.84|2035.84|2031.71|2031.71|0
1642777500000|2022-01-21 15:05:00|2032.01|2032.01|2032.81|2032.81|2033.86|2033.86|2032.01|2032.01|0
1642777800000|2022-01-21 15:10:00|2032.69|2032.69|2030.43|2030.43|2032.69|2032.69|2030.1|2030.1|0
1642778100000|2022-01-21 15:15:00|2030.41|2030.41|2029.07|2029.07|2032.12|2032.12|2029.07|2029.07|0
1642778400000|2022-01-21 15:20:00|2028.95|2028.95|2028.02|2028.02|2029.19|2029.19|2026.44|2026.44|0
1642778700000|2022-01-21 15:25:00|2027.94|2027.94|2030.88|2030.88|2031.74|2031.74|2027.92|2027.92|0
1642779000000|2022-01-21 15:30:00|2030.76|2030.76|2035.46|2035.46|2035.46|2035.46|2029.51|2029.51|0
1642779300000|2022-01-21 15:35:00|2035.38|2035.38|2036.5|2036.5|2038.87|2038.87|2035.38|2035.38|0
1642779600000|2022-01-21 15:40:00|2036.48|2036.48|2037.75|2037.75|2037.89|2037.89|2035.76|2035.76|0
1642779900000|2022-01-21 15:45:00|2037.78|2037.78|2036.09|2036.09|2037.81|2037.81|2035.35|2035.35|0
1642780200000|2022-01-21 15:50:00|2036.15|2036.15|2041.07|2041.07|2041.51|2041.51|2036.15|2036.15|0
1642780500000|2022-01-21 15:55:00|2041.05|2041.05|2038.54|2038.54|2041.46|2041.46|2038.52|2038.52|0
1642780800000|2022-01-21 16:00:00|2038.51|2038.51|2038.48|2038.48|2038.66|2038.66|2037.05|2037.05|0
1642781100000|2022-01-21 16:05:00|2038.54|2038.54|2039.42|2039.42|2040.03|2040.03|2038.45|2038.45|0
1642781400000|2022-01-21 16:10:00|2039.35|2039.35|2038.16|2038.16|2040.15|2040.15|2038.16|2038.16|0
1642781700000|2022-01-21 16:15:00|2038.04|2038.04|2039.2|2039.2|2039.86|2039.86|2037.97|2037.97|0
1642782000000|2022-01-21 16:20:00|2039.14|2039.14|2041.62|2041.62|2042.58|2042.58|2038.9|2038.9|0
1642782300000|2022-01-21 16:25:00|2041.51|2041.51|2041.1|2041.1|2041.59|2041.59|2040.69|2040.69|0
1643012100000|2022-01-24 08:15:00|2029.46|2029.46|2030.79|2030.79|2031.03|2031.03|2028.46|2028.46|0
1643012400000|2022-01-24 08:20:00|2031.05|2031.05|2031.26|2031.26|2033.8|2033.8|2030.97|2030.97|0
1643012700000|2022-01-24 08:25:00|2031.06|2031.06|2029.62|2029.62|2031.06|2031.06|2027.27|2027.27|0
1643013000000|2022-01-24 08:30:00|2029.5|2029.5|2028.91|2028.91|2031.26|2031.26|2028.33|2028.33|0
1643013300000|2022-01-24 08:35:00|2028.87|2028.87|2026.31|2026.31|2029.58|2029.58|2026.31|2026.31|0
1643013600000|2022-01-24 08:40:00|2026.36|2026.36|2021.68|2021.68|2026.59|2026.59|2021.61|2021.61|0
1643013900000|2022-01-24 08:45:00|2021.33|2021.33|2022.07|2022.07|2023.18|2023.18|2021.02|2021.02|0
1643014200000|2022-01-24 08:50:00|2021.86|2021.86|2015.44|2015.44|2022.58|2022.58|2015.44|2015.44|0
1643014500000|2022-01-24 08:55:00|2015.24|2015.24|2012.01|2012.01|2015.54|2015.54|2010.99|2010.99|0
1643014800000|2022-01-24 09:00:00|2011.98|2011.98|2013.65|2013.65|2013.78|2013.78|2011.58|2011.58|0
1643015100000|2022-01-24 09:05:00|2013.81|2013.81|2015.19|2015.19|2016.51|2016.51|2013.08|2013.08|0
1643015400000|2022-01-24 09:10:00|2015.22|2015.22|2011.85|2011.85|2015.22|2015.22|2011.85|2011.85|0
1643015700000|2022-01-24 09:15:00|2011.78|2011.78|2011|2011|2011.78|2011.78|2010.37|2010.37|0
1643016000000|2022-01-24 09:20:00|2010.94|2010.94|2009.5|2009.5|2012.04|2012.04|2009.26|2009.26|0
1643016300000|2022-01-24 09:25:00|2009.62|2009.62|2013.57|2013.57|2013.57|2013.57|2009.62|2009.62|0
1643016600000|2022-01-24 09:30:00|2013.45|2013.45|2010.98|2010.98|2013.45|2013.45|2010.82|2010.82|0
1643016900000|2022-01-24 09:35:00|2011.04|2011.04|2011.35|2011.35|2013.07|2013.07|2010.18|2010.18|0
1643017200000|2022-01-24 09:40:00|2011.15|2011.15|2005.11|2005.11|2011.15|2011.15|2005.11|2005.11|0
1643017500000|2022-01-24 09:45:00|2005.04|2005.04|2002.72|2002.72|2005.07|2005.07|1999.76|1999.76|0
1643017800000|2022-01-24 09:50:00|2002.79|2002.79|2001.65|2001.65|2004.56|2004.56|2001.54|2001.54|0
1643018100000|2022-01-24 09:55:00|2001.71|2001.71|2001.33|2001.33|2002.28|2002.28|2000.81|2000.81|0
1643018400000|2022-01-24 10:00:00|2001.18|2001.18|1999.67|1999.67|2002.01|2002.01|1999.33|1999.33|0
1643018700000|2022-01-24 10:05:00|1999.79|1999.79|1995.79|1995.79|2000.03|2000.03|1995.33|1995.33|0
1643019000000|2022-01-24 10:10:00|1996.03|1996.03|1992.25|1992.25|1996.03|1996.03|1992.25|1992.25|0
1643019300000|2022-01-24 10:15:00|1992.04|1992.04|1988.49|1988.49|1992.04|1992.04|1987.61|1987.61|0
1643019600000|2022-01-24 10:20:00|1988.68|1988.68|1990.05|1990.05|1991.23|1991.23|1988.43|1988.43|0
1643019900000|2022-01-24 10:25:00|1990.18|1990.18|1989.22|1989.22|1990.2|1990.2|1988.89|1988.89|0
1643020200000|2022-01-24 10:30:00|1989.08|1989.08|1991.27|1991.27|1991.67|1991.67|1988.36|1988.36|0
1643020500000|2022-01-24 10:35:00|1991.24|1991.24|1991.12|1991.12|1992.04|1992.04|1991.02|1991.02|0
1643020800000|2022-01-24 10:40:00|1991.08|1991.08|1987.04|1987.04|1991.48|1991.48|1986.44|1986.44|0
1643021100000|2022-01-24 10:45:00|1987.17|1987.17|1987.71|1987.71|1987.87|1987.87|1985.74|1985.74|0
1643021400000|2022-01-24 10:50:00|1987.78|1987.78|1988.3|1988.3|1988.3|1988.3|1987.31|1987.31|0
1643021700000|2022-01-24 10:55:00|1988.2|1988.2|1985.51|1985.51|1988.75|1988.75|1985.43|1985.43|0
1643022000000|2022-01-24 11:00:00|1985.37|1985.37|1985.94|1985.94|1985.94|1985.94|1984.05|1984.05|0
1643022300000|2022-01-24 11:05:00|1985.99|1985.99|1990.67|1990.67|1990.69|1990.69|1985.99|1985.99|0
1643022600000|2022-01-24 11:10:00|1990.6|1990.6|1996.85|1996.85|1996.85|1996.85|1990.6|1990.6|0
1643022900000|2022-01-24 11:15:00|1997.12|1997.12|1995.15|1995.15|1997.12|1997.12|1994.86|1994.86|0
1643023200000|2022-01-24 11:20:00|1995.18|1995.18|1995.75|1995.75|1996.04|1996.04|1995.18|1995.18|0
1643023500000|2022-01-24 11:25:00|1995.82|1995.82|1991.51|1991.51|1995.82|1995.82|1991.32|1991.32|0
1643023800000|2022-01-24 11:30:00|1991.58|1991.58|1990.88|1990.88|1992.19|1992.19|1990.59|1990.59|0
1643024100000|2022-01-24 11:35:00|1990.91|1990.91|1991.39|1991.39|1992|1992|1990.76|1990.76|0
1643024400000|2022-01-24 11:40:00|1991.37|1991.37|1990.33|1990.33|1991.9|1991.9|1990.23|1990.23|0
1643024700000|2022-01-24 11:45:00|1990.41|1990.41|1992.53|1992.53|1992.53|1992.53|1990.3|1990.3|0
1643025000000|2022-01-24 11:50:00|1992.57|1992.57|1991.59|1991.59|1993.03|1993.03|1991.49|1991.49|0
1643025300000|2022-01-24 11:55:00|1991.32|1991.32|1990.56|1990.56|1991.39|1991.39|1990.34|1990.34|0
1643025600000|2022-01-24 12:00:00|1990.7|1990.7|1991.18|1991.18|1991.3|1991.3|1990.29|1990.29|0
1643025900000|2022-01-24 12:05:00|1991.08|1991.08|1993.33|1993.33|1993.85|1993.85|1990.73|1990.73|0
1643026200000|2022-01-24 12:10:00|1993.36|1993.36|1993.71|1993.71|1993.79|1993.79|1993.18|1993.18|0
1643026500000|2022-01-24 12:15:00|1993.8|1993.8|1994.52|1994.52|1995|1995|1993.8|1993.8|0
1643026800000|2022-01-24 12:20:00|1994.63|1994.63|1993.16|1993.16|1994.63|1994.63|1992.33|1992.33|0
1643027100000|2022-01-24 12:25:00|1993.09|1993.09|1993.65|1993.65|1994.02|1994.02|1993.09|1993.09|0
1643027400000|2022-01-24 12:30:00|1993.93|1993.93|1990.56|1990.56|1994.43|1994.43|1990.56|1990.56|0
1643027700000|2022-01-24 12:35:00|1990.68|1990.68|1988.2|1988.2|1990.75|1990.75|1988.13|1988.13|0
1643028000000|2022-01-24 12:40:00|1988.1|1988.1|1986.05|1986.05|1988.38|1988.38|1986.01|1986.01|0
1643028300000|2022-01-24 12:45:00|1985.99|1985.99|1983.95|1983.95|1985.99|1985.99|1983.63|1983.63|0
1643028600000|2022-01-24 12:50:00|1984.04|1984.04|1986.08|1986.08|1986.16|1986.16|1983.96|1983.96|0
1643028900000|2022-01-24 12:55:00|1986.19|1986.19|1980.8|1980.8|1986.53|1986.53|1980.8|1980.8|0
1643029200000|2022-01-24 13:00:00|1980.83|1980.83|1977.05|1977.05|1980.83|1980.83|1976.52|1976.52|0
1643029500000|2022-01-24 13:05:00|1976.94|1976.94|1975.82|1975.82|1977.36|1977.36|1975.82|1975.82|0
1643029800000|2022-01-24 13:10:00|1975.58|1975.58|1972.21|1972.21|1975.6|1975.6|1972.21|1972.21|0
1643030100000|2022-01-24 13:15:00|1971.97|1971.97|1972.28|1972.28|1972.84|1972.84|1971.43|1971.43|0
1643030400000|2022-01-24 13:20:00|1972.3|1972.3|1968.87|1968.87|1972.3|1972.3|1968.87|1968.87|0
1643030700000|2022-01-24 13:25:00|1968.84|1968.84|1970.99|1970.99|1971.23|1971.23|1968.7|1968.7|0
1643031000000|2022-01-24 13:30:00|1970.91|1970.91|1970.18|1970.18|1971.48|1971.48|1970.11|1970.11|0
1643031300000|2022-01-24 13:35:00|1970.11|1970.11|1968.15|1968.15|1970.11|1970.11|1968.09|1968.09|0
1643031600000|2022-01-24 13:40:00|1968.26|1968.26|1968.71|1968.71|1969.14|1969.14|1967.63|1967.63|0
1643031900000|2022-01-24 13:45:00|1968.74|1968.74|1972.19|1972.19|1972.19|1972.19|1968.66|1968.66|0
1643032200000|2022-01-24 13:50:00|1972.22|1972.22|1972.55|1972.55|1973.6|1973.6|1972.08|1972.08|0
1643032500000|2022-01-24 13:55:00|1972.43|1972.43|1967.27|1967.27|1972.43|1972.43|1967.27|1967.27|0
1643032800000|2022-01-24 14:00:00|1967.17|1967.17|1965.58|1965.58|1967.84|1967.84|1965.56|1965.56|0
1643033100000|2022-01-24 14:05:00|1965.87|1965.87|1963.97|1963.97|1966.13|1966.13|1963.97|1963.97|0
1643033400000|2022-01-24 14:10:00|1963.9|1963.9|1962.39|1962.39|1963.9|1963.9|1961.88|1961.88|0
1643033700000|2022-01-24 14:15:00|1962.41|1962.41|1963.8|1963.8|1964.19|1964.19|1961.87|1961.87|0
1643034000000|2022-01-24 14:20:00|1963.84|1963.84|1967.4|1967.4|1967.4|1967.4|1963.69|1963.69|0
1643034300000|2022-01-24 14:25:00|1967.3|1967.3|1963.26|1963.26|1967.3|1967.3|1963.26|1963.26|0
1643034600000|2022-01-24 14:30:00|1963.19|1963.19|1961.83|1961.83|1963.61|1963.61|1960.92|1960.92|0
1643034900000|2022-01-24 14:35:00|1962.07|1962.07|1965.85|1965.85|1965.96|1965.96|1961.74|1961.74|0
1643035200000|2022-01-24 14:40:00|1965.9|1965.9|1959.13|1959.13|1965.96|1965.96|1959.09|1959.09|0
1643035500000|2022-01-24 14:45:00|1958.99|1958.99|1960.29|1960.29|1960.29|1960.29|1957.26|1957.26|0
1643035800000|2022-01-24 14:50:00|1960.38|1960.38|1957.79|1957.79|1960.41|1960.41|1956.98|1956.98|0
1643036100000|2022-01-24 14:55:00|1957.76|1957.76|1957.18|1957.18|1959.02|1959.02|1957.13|1957.13|0
1643036400000|2022-01-24 15:00:00|1956.97|1956.97|1955.28|1955.28|1957.81|1957.81|1955.06|1955.06|0
1643036700000|2022-01-24 15:05:00|1955.24|1955.24|1955.22|1955.22|1957.61|1957.61|1954.95|1954.95|0
1643037000000|2022-01-24 15:10:00|1955.18|1955.18|1953.43|1953.43|1955.42|1955.42|1951.75|1951.75|0
1643037300000|2022-01-24 15:15:00|1953.08|1953.08|1951.17|1951.17|1953.24|1953.24|1951.17|1951.17|0
1643037600000|2022-01-24 15:20:00|1951.04|1951.04|1956.36|1956.36|1956.65|1956.65|1950.88|1950.88|0
1643037900000|2022-01-24 15:25:00|1956.44|1956.44|1958.6|1958.6|1960.95|1960.95|1956.44|1956.44|0
1643038200000|2022-01-24 15:30:00|1958.66|1958.66|1964.73|1964.73|1964.84|1964.84|1958.63|1958.63|0
1643038500000|2022-01-24 15:35:00|1964.71|1964.71|1964.65|1964.65|1965.3|1965.3|1962.4|1962.4|0
1643038800000|2022-01-24 15:40:00|1964.56|1964.56|1960.38|1960.38|1964.56|1964.56|1959.99|1959.99|0
1643039100000|2022-01-24 15:45:00|1959.99|1959.99|1955.91|1955.91|1960.02|1960.02|1955.91|1955.91|0
1643039400000|2022-01-24 15:50:00|1956.05|1956.05|1962.72|1962.72|1962.72|1962.72|1956.05|1956.05|0
1643039700000|2022-01-24 15:55:00|1962.75|1962.75|1962.73|1962.73|1965.08|1965.08|1962.51|1962.51|0
1643040000000|2022-01-24 16:00:00|1962.62|1962.62|1963.86|1963.86|1964.14|1964.14|1961.85|1961.85|0
1643040300000|2022-01-24 16:05:00|1963.82|1963.82|1962.4|1962.4|1963.82|1963.82|1962.13|1962.13|0
1643040600000|2022-01-24 16:10:00|1962.47|1962.47|1959.39|1959.39|1962.47|1962.47|1959.33|1959.33|0
1643040900000|2022-01-24 16:15:00|1959.46|1959.46|1957.57|1957.57|1959.54|1959.54|1957.57|1957.57|0
1643041200000|2022-01-24 16:20:00|1957.51|1957.51|1956.75|1956.75|1958.94|1958.94|1956.75|1956.75|0
1643041500000|2022-01-24 16:25:00|1956.69|1956.69|1958.18|1958.18|1958.38|1958.38|1956.69|1956.69|0
1643098500000|2022-01-25 08:15:00|1964.45|1964.45|1962.83|1962.83|1966.61|1966.61|1960.6|1960.6|0
1643098800000|2022-01-25 08:20:00|1962.98|1962.98|1954.66|1954.66|1963.51|1963.51|1954.34|1954.34|0
1643099100000|2022-01-25 08:25:00|1954.9|1954.9|1949.37|1949.37|1955.14|1955.14|1947.91|1947.91|0
1643099400000|2022-01-25 08:30:00|1949.18|1949.18|1954.75|1954.75|1954.75|1954.75|1948|1948|0
1643099700000|2022-01-25 08:35:00|1954.88|1954.88|1958.79|1958.79|1958.99|1958.99|1954.88|1954.88|0
1643100000000|2022-01-25 08:40:00|1958.68|1958.68|1958.01|1958.01|1959.77|1959.77|1955.5|1955.5|0
1643100300000|2022-01-25 08:45:00|1957.88|1957.88|1960.85|1960.85|1960.87|1960.87|1956.46|1956.46|0
1643100600000|2022-01-25 08:50:00|1960.97|1960.97|1958.51|1958.51|1964.35|1964.35|1958.27|1958.27|0
1643100900000|2022-01-25 08:55:00|1958.42|1958.42|1953.63|1953.63|1958.42|1958.42|1953.39|1953.39|0
1643101200000|2022-01-25 09:00:00|1953.74|1953.74|1954.19|1954.19|1954.76|1954.76|1952.37|1952.37|0
1643101500000|2022-01-25 09:05:00|1954.13|1954.13|1957.09|1957.09|1957.91|1957.91|1952.77|1952.77|0
1643101800000|2022-01-25 09:10:00|1957.28|1957.28|1956.42|1956.42|1957.81|1957.81|1955.8|1955.8|0
1643102100000|2022-01-25 09:15:00|1956.37|1956.37|1958.77|1958.77|1960.6|1960.6|1956.08|1956.08|0
1643102400000|2022-01-25 09:20:00|1958.74|1958.74|1964.89|1964.89|1965.39|1965.39|1958.38|1958.38|0
1643102700000|2022-01-25 09:25:00|1964.98|1964.98|1966.89|1966.89|1967.32|1967.32|1964.83|1964.83|0
1643103000000|2022-01-25 09:30:00|1966.96|1966.96|1964.63|1964.63|1967.56|1967.56|1964.46|1964.46|0
1643103300000|2022-01-25 09:35:00|1964.74|1964.74|1964.38|1964.38|1965.8|1965.8|1963.48|1963.48|0
1643103600000|2022-01-25 09:40:00|1964.27|1964.27|1964.06|1964.06|1964.73|1964.73|1961.59|1961.59|0
1643103900000|2022-01-25 09:45:00|1964.3|1964.3|1965.87|1965.87|1966.29|1966.29|1964.3|1964.3|0
1643104200000|2022-01-25 09:50:00|1965.67|1965.67|1964.51|1964.51|1965.67|1965.67|1963.7|1963.7|0
1643104500000|2022-01-25 09:55:00|1964.16|1964.16|1965.85|1965.85|1967.59|1967.59|1964.16|1964.16|0
1643104800000|2022-01-25 10:00:00|1965.73|1965.73|1964.66|1964.66|1966.14|1966.14|1964.42|1964.42|0
1643105100000|2022-01-25 10:05:00|1964.54|1964.54|1967.42|1967.42|1967.53|1967.53|1963.73|1963.73|0
1643105400000|2022-01-25 10:10:00|1967.49|1967.49|1967.75|1967.75|1967.75|1967.75|1966.47|1966.47|0
1643105700000|2022-01-25 10:15:00|1967.84|1967.84|1968.16|1968.16|1969.09|1969.09|1967.29|1967.29|0
1643106000000|2022-01-25 10:20:00|1968.13|1968.13|1966.26|1966.26|1968.13|1968.13|1966.14|1966.14|0
1643106300000|2022-01-25 10:25:00|1966.12|1966.12|1964.77|1964.77|1966.12|1966.12|1964.49|1964.49|0
1643106600000|2022-01-25 10:30:00|1964.85|1964.85|1963.81|1963.81|1965.7|1965.7|1963.54|1963.54|0
1643106900000|2022-01-25 10:35:00|1964.02|1964.02|1959.5|1959.5|1964.21|1964.21|1959.17|1959.17|0
1643107200000|2022-01-25 10:40:00|1959.38|1959.38|1961.74|1961.74|1961.74|1961.74|1959.27|1959.27|0
1643107500000|2022-01-25 10:45:00|1961.62|1961.62|1961.58|1961.58|1962.56|1962.56|1961.58|1961.58|0
1643107800000|2022-01-25 10:50:00|1961.68|1961.68|1958.51|1958.51|1961.89|1961.89|1958.51|1958.51|0
1643108100000|2022-01-25 10:55:00|1958.09|1958.09|1957.38|1957.38|1958.14|1958.14|1956.05|1956.05|0
1643108400000|2022-01-25 11:00:00|1957.3|1957.3|1960.2|1960.2|1960.2|1960.2|1955.9|1955.9|0
1643108700000|2022-01-25 11:05:00|1960.32|1960.32|1959.53|1959.53|1960.32|1960.32|1958.59|1958.59|0
1643109000000|2022-01-25 11:10:00|1959.47|1959.47|1958.88|1958.88|1959.65|1959.65|1958.05|1958.05|0
1643109300000|2022-01-25 11:15:00|1958.93|1958.93|1957.84|1957.84|1959.37|1959.37|1957.84|1957.84|0
1643109600000|2022-01-25 11:20:00|1957.78|1957.78|1956.26|1956.26|1957.86|1957.86|1956.22|1956.22|0
1643109900000|2022-01-25 11:25:00|1956.4|1956.4|1957.28|1957.28|1957.28|1957.28|1955.98|1955.98|0
1643110200000|2022-01-25 11:30:00|1957.25|1957.25|1954.86|1954.86|1957.52|1957.52|1954.64|1954.64|0
1643110500000|2022-01-25 11:35:00|1954.91|1954.91|1955.87|1955.87|1956.84|1956.84|1954.91|1954.91|0
1643110800000|2022-01-25 11:40:00|1955.85|1955.85|1951.8|1951.8|1955.86|1955.86|1951.73|1951.73|0
1643111100000|2022-01-25 11:45:00|1951.74|1951.74|1950.3|1950.3|1951.74|1951.74|1950.03|1950.03|0
1643111400000|2022-01-25 11:50:00|1950.33|1950.33|1948.96|1948.96|1950.33|1950.33|1948.96|1948.96|0
1643111700000|2022-01-25 11:55:00|1948.91|1948.91|1948.18|1948.18|1948.97|1948.97|1947.25|1947.25|0
1643112000000|2022-01-25 12:00:00|1948.29|1948.29|1946.11|1946.11|1948.5|1948.5|1946.11|1946.11|0
1643112300000|2022-01-25 12:05:00|1946.04|1946.04|1946.35|1946.35|1946.35|1946.35|1944.71|1944.71|0
1643112600000|2022-01-25 12:10:00|1946.23|1946.23|1948.34|1948.34|1948.82|1948.82|1946.23|1946.23|0
1643112900000|2022-01-25 12:15:00|1948.23|1948.23|1947.87|1947.87|1948.31|1948.31|1947.43|1947.43|0
1643113200000|2022-01-25 12:20:00|1947.93|1947.93|1948.38|1948.38|1948.38|1948.38|1947.43|1947.43|0
1643113500000|2022-01-25 12:25:00|1948.26|1948.26|1949.69|1949.69|1949.9|1949.9|1947.96|1947.96|0
1643113800000|2022-01-25 12:30:00|1949.72|1949.72|1948.57|1948.57|1949.76|1949.76|1948.57|1948.57|0
1643114100000|2022-01-25 12:35:00|1948.69|1948.69|1950.6|1950.6|1950.6|1950.6|1948.69|1948.69|0
1643114400000|2022-01-25 12:40:00|1950.57|1950.57|1949.39|1949.39|1950.57|1950.57|1948.41|1948.41|0
1643114700000|2022-01-25 12:45:00|1949.51|1949.51|1949.23|1949.23|1949.65|1949.65|1948.93|1948.93|0
1643115000000|2022-01-25 12:50:00|1949.33|1949.33|1949.48|1949.48|1949.97|1949.97|1949.33|1949.33|0
1643115300000|2022-01-25 12:55:00|1949.55|1949.55|1947.88|1947.88|1949.64|1949.64|1946.37|1946.37|0
1643115600000|2022-01-25 13:00:00|1947.93|1947.93|1947.05|1947.05|1948.12|1948.12|1946.97|1946.97|0
1643115900000|2022-01-25 13:05:00|1947.07|1947.07|1943.51|1943.51|1947.15|1947.15|1943.46|1943.46|0
1643116200000|2022-01-25 13:10:00|1943.48|1943.48|1946.17|1946.17|1946.28|1946.28|1943.27|1943.27|0
1643116500000|2022-01-25 13:15:00|1946.15|1946.15|1948.83|1948.83|1948.99|1948.99|1946.15|1946.15|0
1643116800000|2022-01-25 13:20:00|1948.72|1948.72|1945.29|1945.29|1948.72|1948.72|1945.29|1945.29|0
1643117100000|2022-01-25 13:25:00|1945.4|1945.4|1942.28|1942.28|1945.4|1945.4|1942.28|1942.28|0
1643117400000|2022-01-25 13:30:00|1941.93|1941.93|1941.32|1941.32|1942.05|1942.05|1941.31|1941.31|0
1643117700000|2022-01-25 13:35:00|1941.17|1941.17|1940.41|1940.41|1941.69|1941.69|1940.41|1940.41|0
1643118000000|2022-01-25 13:40:00|1940.29|1940.29|1939.52|1939.52|1940.29|1940.29|1939.41|1939.41|0
1643118300000|2022-01-25 13:45:00|1939.44|1939.44|1938.36|1938.36|1939.47|1939.47|1938.11|1938.11|0
1643118600000|2022-01-25 13:50:00|1938.25|1938.25|1937.98|1937.98|1938.25|1938.25|1937.26|1937.26|0
1643118900000|2022-01-25 13:55:00|1937.95|1937.95|1936.8|1936.8|1938.21|1938.21|1936.7|1936.7|0
1643119200000|2022-01-25 14:00:00|1936.89|1936.89|1938.75|1938.75|1938.97|1938.97|1936.87|1936.87|0
1643119500000|2022-01-25 14:05:00|1938.81|1938.81|1939.01|1939.01|1939.3|1939.3|1938.42|1938.42|0
1643119800000|2022-01-25 14:10:00|1939.08|1939.08|1935.88|1935.88|1939.18|1939.18|1935.4|1935.4|0
1643120100000|2022-01-25 14:15:00|1935.94|1935.94|1935.89|1935.89|1936.29|1936.29|1935.26|1935.26|0
1643120400000|2022-01-25 14:20:00|1935.95|1935.95|1934.93|1934.93|1936.41|1936.41|1934.86|1934.86|0
1643120700000|2022-01-25 14:25:00|1934.9|1934.9|1936.97|1936.97|1937.36|1937.36|1934.79|1934.79|0
1643121000000|2022-01-25 14:30:00|1936.85|1936.85|1941.76|1941.76|1941.76|1941.76|1936.8|1936.8|0
1643121300000|2022-01-25 14:35:00|1941.83|1941.83|1943.99|1943.99|1946.84|1946.84|1940.8|1940.8|0
1643121600000|2022-01-25 14:40:00|1944.1|1944.1|1940.05|1940.05|1944.54|1944.54|1939.62|1939.62|0
1643121900000|2022-01-25 14:45:00|1940.29|1940.29|1936.18|1936.18|1940.4|1940.4|1935.03|1935.03|0
1643122200000|2022-01-25 14:50:00|1936.28|1936.28|1931.1|1931.1|1937.09|1937.09|1931.1|1931.1|0
1643122500000|2022-01-25 14:55:00|1930.92|1930.92|1931.44|1931.44|1932.81|1932.81|1930.62|1930.62|0
1643122800000|2022-01-25 15:00:00|1931.54|1931.54|1928.02|1928.02|1932.39|1932.39|1927.21|1927.21|0
1643123100000|2022-01-25 15:05:00|1927.98|1927.98|1931.62|1931.62|1931.64|1931.64|1927.94|1927.94|0
1643123400000|2022-01-25 15:10:00|1931.59|1931.59|1931.37|1931.37|1931.59|1931.59|1927.18|1927.18|0
1643123700000|2022-01-25 15:15:00|1931.25|1931.25|1932.64|1932.64|1933.67|1933.67|1930.41|1930.41|0
1643124000000|2022-01-25 15:20:00|1932.73|1932.73|1931.63|1931.63|1932.99|1932.99|1930.84|1930.84|0
1643124300000|2022-01-25 15:25:00|1931.56|1931.56|1938.74|1938.74|1938.99|1938.99|1930.81|1930.81|0
1643124600000|2022-01-25 15:30:00|1938.96|1938.96|1937.63|1937.63|1938.96|1938.96|1936.46|1936.46|0
1643124900000|2022-01-25 15:35:00|1937.69|1937.69|1933.94|1933.94|1939.21|1939.21|1932.98|1932.98|0
1643125200000|2022-01-25 15:40:00|1934.01|1934.01|1936.78|1936.78|1937.1|1937.1|1934.01|1934.01|0
1643125500000|2022-01-25 15:45:00|1936.83|1936.83|1938.98|1938.98|1939.2|1939.2|1936.83|1936.83|0
1643125800000|2022-01-25 15:50:00|1939.01|1939.01|1936.1|1936.1|1939.01|1939.01|1935.78|1935.78|0
1643126100000|2022-01-25 15:55:00|1936.03|1936.03|1932.71|1932.71|1936.66|1936.66|1932.71|1932.71|0
1643126400000|2022-01-25 16:00:00|1932.73|1932.73|1935.02|1935.02|1935.02|1935.02|1931.38|1931.38|0
1643126700000|2022-01-25 16:05:00|1935.07|1935.07|1932.21|1932.21|1935.77|1935.77|1932.05|1932.05|0
1643127000000|2022-01-25 16:10:00|1932.31|1932.31|1932.04|1932.04|1933.58|1933.58|1931.52|1931.52|0
1643127300000|2022-01-25 16:15:00|1931.99|1931.99|1934.03|1934.03|1934.03|1934.03|1930.81|1930.81|0
1643127600000|2022-01-25 16:20:00|1933.97|1933.97|1933.64|1933.64|1934.9|1934.9|1933.35|1933.35|0
1643127900000|2022-01-25 16:25:00|1933.67|1933.67|1934.01|1934.01|1935.46|1935.46|1933.25|1933.25|0
1643184900000|2022-01-26 08:15:00|1945.2|1945.2|1942.83|1942.83|1947.5|1947.5|1942.83|1942.83|0
1643185200000|2022-01-26 08:20:00|1942.81|1942.81|1945.54|1945.54|1946.06|1946.06|1941.66|1941.66|0
1643185500000|2022-01-26 08:25:00|1945.65|1945.65|1950.22|1950.22|1950.22|1950.22|1945.65|1945.65|0
1643185800000|2022-01-26 08:30:00|1950.2|1950.2|1953|1953|1954.55|1954.55|1950.2|1950.2|0
1643186100000|2022-01-26 08:35:00|1952.88|1952.88|1956.19|1956.19|1956.22|1956.22|1951.19|1951.19|0
1643186400000|2022-01-26 08:40:00|1956.14|1956.14|1955.81|1955.81|1957.59|1957.59|1955.75|1955.75|0
1643186700000|2022-01-26 08:45:00|1955.46|1955.46|1953.78|1953.78|1955.46|1955.46|1951.91|1951.91|0
1643187000000|2022-01-26 08:50:00|1953.66|1953.66|1954.38|1954.38|1954.38|1954.38|1952.44|1952.44|0
1643187300000|2022-01-26 08:55:00|1954.26|1954.26|1953.1|1953.1|1954.27|1954.27|1951.96|1951.96|0
1643187600000|2022-01-26 09:00:00|1953.35|1953.35|1954.78|1954.78|1956.83|1956.83|1952.79|1952.79|0
1643187900000|2022-01-26 09:05:00|1954.71|1954.71|1956.87|1956.87|1957.67|1957.67|1954.34|1954.34|0
1643188200000|2022-01-26 09:10:00|1957|1957|1957.33|1957.33|1957.83|1957.83|1956.76|1956.76|0
1643188500000|2022-01-26 09:15:00|1957.45|1957.45|1955.67|1955.67|1958.88|1958.88|1955.29|1955.29|0
1643188800000|2022-01-26 09:20:00|1955.78|1955.78|1950.64|1950.64|1955.78|1955.78|1950.13|1950.13|0
1643189100000|2022-01-26 09:25:00|1950.16|1950.16|1946.72|1946.72|1951.5|1951.5|1945.4|1945.4|0
1643189400000|2022-01-26 09:30:00|1946.96|1946.96|1946.72|1946.72|1949.53|1949.53|1946.43|1946.43|0
1643189700000|2022-01-26 09:35:00|1946.96|1946.96|1946.36|1946.36|1947.15|1947.15|1943.82|1943.82|0
1643190000000|2022-01-26 09:40:00|1946.72|1946.72|1946.97|1946.97|1948.51|1948.51|1946.65|1946.65|0
1643190300000|2022-01-26 09:45:00|1947.21|1947.21|1948.37|1948.37|1948.37|1948.37|1947.21|1947.21|0
1643190600000|2022-01-26 09:50:00|1948.49|1948.49|1944.34|1944.34|1948.73|1948.73|1944.03|1944.03|0
1643190900000|2022-01-26 09:55:00|1944.22|1944.22|1943.69|1943.69|1946.55|1946.55|1943.69|1943.69|0
1643191200000|2022-01-26 10:00:00|1943.38|1943.38|1940.11|1940.11|1943.38|1943.38|1938.95|1938.95|0
1643191500000|2022-01-26 10:05:00|1939.88|1939.88|1937.79|1937.79|1939.88|1939.88|1937.77|1937.77|0
1643191800000|2022-01-26 10:10:00|1937.84|1937.84|1935.79|1935.79|1938.82|1938.82|1935.79|1935.79|0
1643192100000|2022-01-26 10:15:00|1935.67|1935.67|1936.6|1936.6|1936.85|1936.85|1935.27|1935.27|0
1643192400000|2022-01-26 10:20:00|1936.39|1936.39|1935.42|1935.42|1938.73|1938.73|1935.42|1935.42|0
1643192700000|2022-01-26 10:25:00|1935.3|1935.3|1942.68|1942.68|1942.68|1942.68|1934.53|1934.53|0
1643193000000|2022-01-26 10:30:00|1942.32|1942.32|1942.64|1942.64|1943.58|1943.58|1941.86|1941.86|0
1643193300000|2022-01-26 10:35:00|1942.53|1942.53|1941.22|1941.22|1942.53|1942.53|1940.79|1940.79|0
1643193600000|2022-01-26 10:40:00|1941.34|1941.34|1940.04|1940.04|1941.34|1941.34|1939.43|1939.43|0
1643193900000|2022-01-26 10:45:00|1939.94|1939.94|1938.99|1938.99|1940.18|1940.18|1936.87|1936.87|0
1643194200000|2022-01-26 10:50:00|1938.88|1938.88|1938.13|1938.13|1938.88|1938.88|1937.76|1937.76|0
1643194500000|2022-01-26 10:55:00|1938.01|1938.01|1940.89|1940.89|1940.89|1940.89|1937.99|1937.99|0
1643194800000|2022-01-26 11:00:00|1940.96|1940.96|1939.26|1939.26|1941.95|1941.95|1938.97|1938.97|0
1643195100000|2022-01-26 11:05:00|1939.19|1939.19|1937.98|1937.98|1939.26|1939.26|1937.7|1937.7|0
1643195400000|2022-01-26 11:10:00|1937.92|1937.92|1937.45|1937.45|1938.59|1938.59|1936.75|1936.75|0
1643195700000|2022-01-26 11:15:00|1937.57|1937.57|1936.27|1936.27|1938.52|1938.52|1936.21|1936.21|0
1643196000000|2022-01-26 11:20:00|1935.92|1935.92|1935.08|1935.08|1936.35|1936.35|1935.08|1935.08|0
1643196300000|2022-01-26 11:25:00|1935.11|1935.11|1936.82|1936.82|1937.45|1937.45|1934.71|1934.71|0
1643196600000|2022-01-26 11:30:00|1936.87|1936.87|1938.67|1938.67|1938.67|1938.67|1936.87|1936.87|0
1643196900000|2022-01-26 11:35:00|1938.6|1938.6|1940.95|1940.95|1940.95|1940.95|1938.5|1938.5|0
1643197200000|2022-01-26 11:40:00|1940.72|1940.72|1938.86|1938.86|1940.72|1940.72|1938.84|1938.84|0
1643197500000|2022-01-26 11:45:00|1938.64|1938.64|1939.04|1939.04|1939.16|1939.16|1937.95|1937.95|0
1643197800000|2022-01-26 11:50:00|1939.11|1939.11|1938.97|1938.97|1939.68|1939.68|1938.38|1938.38|0
1643198100000|2022-01-26 11:55:00|1938.62|1938.62|1940.35|1940.35|1940.35|1940.35|1937.51|1937.51|0
1643198400000|2022-01-26 12:00:00|1940.46|1940.46|1935.03|1935.03|1940.7|1940.7|1934.76|1934.76|0
1643198700000|2022-01-26 12:05:00|1934.67|1934.67|1934.52|1934.52|1934.82|1934.82|1934.07|1934.07|0
1643199000000|2022-01-26 12:10:00|1934.4|1934.4|1934.71|1934.71|1935.9|1935.9|1934.4|1934.4|0
1643199300000|2022-01-26 12:15:00|1934.64|1934.64|1935.26|1935.26|1935.26|1935.26|1934.53|1934.53|0
1643199600000|2022-01-26 12:20:00|1935.48|1935.48|1938.88|1938.88|1939.09|1939.09|1935.35|1935.35|0
1643199900000|2022-01-26 12:25:00|1939.09|1939.09|1936.39|1936.39|1939.37|1939.37|1936.19|1936.19|0
1643200200000|2022-01-26 12:30:00|1936.41|1936.41|1936.26|1936.26|1937.31|1937.31|1936.18|1936.18|0
1643200500000|2022-01-26 12:35:00|1936.38|1936.38|1935.59|1935.59|1936.62|1936.62|1935.19|1935.19|0
1643200800000|2022-01-26 12:40:00|1935.95|1935.95|1934.49|1934.49|1935.97|1935.97|1934.49|1934.49|0
1643201100000|2022-01-26 12:45:00|1934.45|1934.45|1935.49|1935.49|1935.97|1935.97|1934.45|1934.45|0
1643201400000|2022-01-26 12:50:00|1935.61|1935.61|1936.73|1936.73|1937.16|1937.16|1935.49|1935.49|0
1643201700000|2022-01-26 12:55:00|1936.66|1936.66|1935.72|1935.72|1936.73|1936.73|1935.64|1935.64|0
1643202000000|2022-01-26 13:00:00|1935.84|1935.84|1936.81|1936.81|1937.12|1937.12|1935.7|1935.7|0
1643202300000|2022-01-26 13:05:00|1936.93|1936.93|1935.71|1935.71|1937.09|1937.09|1935.6|1935.6|0
1643202600000|2022-01-26 13:10:00|1935.47|1935.47|1935.32|1935.32|1935.47|1935.47|1934.91|1934.91|0
1643202900000|2022-01-26 13:15:00|1935.43|1935.43|1935.16|1935.16|1935.75|1935.75|1934.94|1934.94|0
1643203200000|2022-01-26 13:20:00|1935.18|1935.18|1936.25|1936.25|1936.92|1936.92|1934.75|1934.75|0
1643203500000|2022-01-26 13:25:00|1936.13|1936.13|1936.56|1936.56|1936.69|1936.69|1935.52|1935.52|0
1643203800000|2022-01-26 13:30:00|1936.65|1936.65|1935.82|1935.82|1936.65|1936.65|1934.95|1934.95|0
1643204100000|2022-01-26 13:35:00|1935.94|1935.94|1933.84|1933.84|1936.41|1936.41|1933.72|1933.72|0
1643204400000|2022-01-26 13:40:00|1933.72|1933.72|1933.49|1933.49|1933.72|1933.72|1932.51|1932.51|0
1643204700000|2022-01-26 13:45:00|1933.39|1933.39|1932.37|1932.37|1934.05|1934.05|1932.37|1932.37|0
1643205000000|2022-01-26 13:50:00|1932.49|1932.49|1931.6|1931.6|1933.19|1933.19|1931.48|1931.48|0
1643205300000|2022-01-26 13:55:00|1931.5|1931.5|1932.02|1932.02|1932.55|1932.55|1931.18|1931.18|0
1643205600000|2022-01-26 14:00:00|1932.12|1932.12|1929.71|1929.71|1932.31|1932.31|1929.71|1929.71|0
1643205900000|2022-01-26 14:05:00|1929.81|1929.81|1929.56|1929.56|1930.23|1930.23|1929.1|1929.1|0
1643206200000|2022-01-26 14:10:00|1929.49|1929.49|1929.27|1929.27|1930.71|1930.71|1929.2|1929.2|0
1643206500000|2022-01-26 14:15:00|1929.38|1929.38|1932.94|1932.94|1933.05|1933.05|1929.06|1929.06|0
1643206800000|2022-01-26 14:20:00|1932.87|1932.87|1933.29|1933.29|1933.29|1933.29|1931.99|1931.99|0
1643207100000|2022-01-26 14:25:00|1933.2|1933.2|1934.91|1934.91|1935.52|1935.52|1933.2|1933.2|0
1643207400000|2022-01-26 14:30:00|1935.02|1935.02|1931.57|1931.57|1935.71|1935.71|1930.65|1930.65|0
1643207700000|2022-01-26 14:35:00|1931.64|1931.64|1930.71|1930.71|1932|1932|1930.23|1930.23|0
1643208000000|2022-01-26 14:40:00|1930.65|1930.65|1929.11|1929.11|1930.65|1930.65|1928.68|1928.68|0
1643208300000|2022-01-26 14:45:00|1929.16|1929.16|1928.66|1928.66|1929.72|1929.72|1927.84|1927.84|0
1643208600000|2022-01-26 14:50:00|1928.73|1928.73|1929.88|1929.88|1930.04|1930.04|1928.08|1928.08|0
1643208900000|2022-01-26 14:55:00|1930|1930|1930.83|1930.83|1931.03|1931.03|1929.33|1929.33|0
1643209200000|2022-01-26 15:00:00|1931.62|1931.62|1936.26|1936.26|1936.73|1936.73|1931.2|1931.2|0
1643209500000|2022-01-26 15:05:00|1936.34|1936.34|1931.9|1931.9|1936.41|1936.41|1931.78|1931.78|0
1643209800000|2022-01-26 15:10:00|1931.84|1931.84|1930.55|1930.55|1931.84|1931.84|1930.5|1930.5|0
1643210100000|2022-01-26 15:15:00|1930.79|1930.79|1929.43|1929.43|1931.19|1931.19|1929.43|1929.43|0
1643210400000|2022-01-26 15:20:00|1929.31|1929.31|1929.21|1929.21|1930.71|1930.71|1928.85|1928.85|0
1643210700000|2022-01-26 15:25:00|1928.99|1928.99|1929.66|1929.66|1929.66|1929.66|1927.43|1927.43|0
1643211000000|2022-01-26 15:30:00|1929.78|1929.78|1930.02|1930.02|1930.02|1930.02|1928.67|1928.67|0
1643211300000|2022-01-26 15:35:00|1930.04|1930.04|1928.8|1928.8|1930.04|1930.04|1928.69|1928.69|0
1643211600000|2022-01-26 15:40:00|1928.9|1928.9|1927.14|1927.14|1928.93|1928.93|1926.99|1926.99|0
1643211900000|2022-01-26 15:45:00|1927.07|1927.07|1927.08|1927.08|1927.39|1927.39|1925.79|1925.79|0
1643212200000|2022-01-26 15:50:00|1927.2|1927.2|1926.71|1926.71|1927.68|1927.68|1925.82|1925.82|0
1643212500000|2022-01-26 15:55:00|1926.59|1926.59|1928.41|1928.41|1928.76|1928.76|1926.57|1926.57|0
1643212800000|2022-01-26 16:00:00|1928.44|1928.44|1926.99|1926.99|1928.48|1928.48|1926.23|1926.23|0
1643213100000|2022-01-26 16:05:00|1927.01|1927.01|1926.93|1926.93|1927.91|1927.91|1926.79|1926.79|0
1643213400000|2022-01-26 16:10:00|1926.84|1926.84|1926.16|1926.16|1927.82|1927.82|1926.16|1926.16|0
1643213700000|2022-01-26 16:15:00|1926.24|1926.24|1925.2|1925.2|1926.84|1926.84|1925.15|1925.15|0
1643214000000|2022-01-26 16:20:00|1925.13|1925.13|1924.6|1924.6|1925.22|1925.22|1923.95|1923.95|0
1643214300000|2022-01-26 16:25:00|1924.48|1924.48|1924.08|1924.08|1925.7|1925.7|1923.95|1923.95|0
1643271300000|2022-01-27 08:15:00|1895.34|1895.34|1900.89|1900.89|1900.96|1900.96|1895.34|1895.34|0
1643271600000|2022-01-27 08:20:00|1901|1901|1897.32|1897.32|1901.94|1901.94|1896.99|1896.99|0
1643271900000|2022-01-27 08:25:00|1897.08|1897.08|1898.69|1898.69|1900.01|1900.01|1895.72|1895.72|0
1643272200000|2022-01-27 08:30:00|1898.71|1898.71|1891.62|1891.62|1898.93|1898.93|1891.33|1891.33|0
1643272500000|2022-01-27 08:35:00|1891.6|1891.6|1895.81|1895.81|1896.66|1896.66|1891.52|1891.52|0
1643272800000|2022-01-27 08:40:00|1895.68|1895.68|1894.52|1894.52|1896.53|1896.53|1894.52|1894.52|0
1643273100000|2022-01-27 08:45:00|1894.41|1894.41|1891.23|1891.23|1894.41|1894.41|1890.87|1890.87|0
1643273400000|2022-01-27 08:50:00|1891.16|1891.16|1894.4|1894.4|1894.4|1894.4|1891.12|1891.12|0
1643273700000|2022-01-27 08:55:00|1894.48|1894.48|1899.7|1899.7|1900.23|1900.23|1894.48|1894.48|0
1643274000000|2022-01-27 09:00:00|1899.59|1899.59|1900.25|1900.25|1900.69|1900.69|1898.46|1898.46|0
1643274300000|2022-01-27 09:05:00|1900.47|1900.47|1898.04|1898.04|1901.06|1901.06|1898.04|1898.04|0
1643274600000|2022-01-27 09:10:00|1898.28|1898.28|1898.69|1898.69|1898.7|1898.7|1897.34|1897.34|0
1643274900000|2022-01-27 09:15:00|1898.81|1898.81|1897.65|1897.65|1899.64|1899.64|1897.65|1897.65|0
1643275200000|2022-01-27 09:20:00|1897.75|1897.75|1897.18|1897.18|1898.04|1898.04|1894.8|1894.8|0
1643275500000|2022-01-27 09:25:00|1897.33|1897.33|1901.23|1901.23|1901.77|1901.77|1897.33|1897.33|0
1643275800000|2022-01-27 09:30:00|1901.13|1901.13|1897.1|1897.1|1901.24|1901.24|1896.84|1896.84|0
1643276100000|2022-01-27 09:35:00|1897.07|1897.07|1894.96|1894.96|1897.19|1897.19|1894.93|1894.93|0
1643276400000|2022-01-27 09:40:00|1894.88|1894.88|1895.74|1895.74|1895.97|1895.97|1893.83|1893.83|0
1643276700000|2022-01-27 09:45:00|1895.64|1895.64|1899.02|1899.02|1899.09|1899.09|1895.25|1895.25|0
1643277000000|2022-01-27 09:50:00|1899.13|1899.13|1901.92|1901.92|1902.03|1902.03|1898.98|1898.98|0
1643277300000|2022-01-27 09:55:00|1901.85|1901.85|1902.55|1902.55|1902.88|1902.88|1901.34|1901.34|0
1643277600000|2022-01-27 10:00:00|1902.62|1902.62|1901.21|1901.21|1902.62|1902.62|1900.53|1900.53|0
1643277900000|2022-01-27 10:05:00|1901.14|1901.14|1900.99|1900.99|1903.13|1903.13|1900.99|1900.99|0
1643278200000|2022-01-27 10:10:00|1901.1|1901.1|1898.6|1898.6|1901.51|1901.51|1898.6|1898.6|0
1643278500000|2022-01-27 10:15:00|1898.75|1898.75|1898.03|1898.03|1899.24|1899.24|1897.73|1897.73|0
1643278800000|2022-01-27 10:20:00|1898.14|1898.14|1897.92|1897.92|1898.22|1898.22|1896.39|1896.39|0
1643279100000|2022-01-27 10:25:00|1897.95|1897.95|1897|1897|1898.42|1898.42|1896.9|1896.9|0
1643279400000|2022-01-27 10:30:00|1896.98|1896.98|1894.48|1894.48|1896.98|1896.98|1893.77|1893.77|0
1643279700000|2022-01-27 10:35:00|1894.6|1894.6|1894.99|1894.99|1896.12|1896.12|1894.53|1894.53|0
1643280000000|2022-01-27 10:40:00|1895.11|1895.11|1894.46|1894.46|1895.52|1895.52|1894.41|1894.41|0
1643280300000|2022-01-27 10:45:00|1894.43|1894.43|1893.3|1893.3|1894.56|1894.56|1893.3|1893.3|0
1643280600000|2022-01-27 10:50:00|1893.28|1893.28|1891.98|1891.98|1893.28|1893.28|1891.66|1891.66|0
1643280900000|2022-01-27 10:55:00|1892.15|1892.15|1890.87|1890.87|1892.79|1892.79|1890.48|1890.48|0
1643281200000|2022-01-27 11:00:00|1890.74|1890.74|1891.27|1891.27|1891.63|1891.63|1890.1|1890.1|0
1643281500000|2022-01-27 11:05:00|1891.31|1891.31|1892.37|1892.37|1893.44|1893.44|1891.31|1891.31|0
1643281800000|2022-01-27 11:10:00|1892.27|1892.27|1892.67|1892.67|1893.32|1893.32|1892.25|1892.25|0
1643282100000|2022-01-27 11:15:00|1892.69|1892.69|1890.8|1890.8|1892.7|1892.7|1890.53|1890.53|0
1643282400000|2022-01-27 11:20:00|1890.92|1890.92|1893.75|1893.75|1893.75|1893.75|1890.6|1890.6|0
1643282700000|2022-01-27 11:25:00|1894.23|1894.23|1894.61|1894.61|1894.87|1894.87|1894.16|1894.16|0
1643283000000|2022-01-27 11:30:00|1894.83|1894.83|1894.64|1894.64|1895.34|1895.34|1894.6|1894.6|0
1643283300000|2022-01-27 11:35:00|1894.68|1894.68|1892.74|1892.74|1894.68|1894.68|1892.69|1892.69|0
1643283600000|2022-01-27 11:40:00|1892.8|1892.8|1893.32|1893.32|1893.39|1893.39|1892.77|1892.77|0
1643283900000|2022-01-27 11:45:00|1893.26|1893.26|1893.18|1893.18|1893.51|1893.51|1892.97|1892.97|0
1643284200000|2022-01-27 11:50:00|1893.25|1893.25|1893.89|1893.89|1894.16|1894.16|1893.25|1893.25|0
1643284500000|2022-01-27 11:55:00|1893.98|1893.98|1894.41|1894.41|1894.57|1894.57|1893.12|1893.12|0
1643284800000|2022-01-27 12:00:00|1894.48|1894.48|1893.59|1893.59|1894.49|1894.49|1893.19|1893.19|0
1643285100000|2022-01-27 12:05:00|1893.45|1893.45|1893.89|1893.89|1894.03|1894.03|1893.25|1893.25|0
1643285400000|2022-01-27 12:10:00|1894.01|1894.01|1898.36|1898.36|1898.99|1898.99|1894.01|1894.01|0
1643285700000|2022-01-27 12:15:00|1898.46|1898.46|1897.01|1897.01|1898.95|1898.95|1896.7|1896.7|0
1643286000000|2022-01-27 12:20:00|1897.14|1897.14|1897.71|1897.71|1898.54|1898.54|1897.14|1897.14|0
1643286300000|2022-01-27 12:25:00|1897.65|1897.65|1897.28|1897.28|1898.57|1898.57|1897.28|1897.28|0
1643286600000|2022-01-27 12:30:00|1897.23|1897.23|1896.85|1896.85|1897.48|1897.48|1896.8|1896.8|0
1643286900000|2022-01-27 12:35:00|1896.92|1896.92|1896.88|1896.88|1897.17|1897.17|1896.65|1896.65|0
1643287200000|2022-01-27 12:40:00|1896.66|1896.66|1896.27|1896.27|1897.02|1897.02|1896.27|1896.27|0
1643287500000|2022-01-27 12:45:00|1896.34|1896.34|1897.91|1897.91|1897.91|1897.91|1896.34|1896.34|0
1643287800000|2022-01-27 12:50:00|1897.79|1897.79|1900.58|1900.58|1900.68|1900.68|1897.79|1897.79|0
1643288100000|2022-01-27 12:55:00|1900.36|1900.36|1899.92|1899.92|1900.78|1900.78|1899.84|1899.84|0
1643288400000|2022-01-27 13:00:00|1899.84|1899.84|1900.94|1900.94|1901.37|1901.37|1899.75|1899.75|0
1643288700000|2022-01-27 13:05:00|1901.05|1901.05|1903.8|1903.8|1903.8|1903.8|1900.98|1900.98|0
1643289000000|2022-01-27 13:10:00|1903.92|1903.92|1905.28|1905.28|1905.69|1905.69|1903.92|1903.92|0
1643289300000|2022-01-27 13:15:00|1905.16|1905.16|1905.71|1905.71|1905.82|1905.82|1905.16|1905.16|0
1643289600000|2022-01-27 13:20:00|1905.78|1905.78|1903.03|1903.03|1905.78|1905.78|1902.89|1902.89|0
1643289900000|2022-01-27 13:25:00|1902.95|1902.95|1902.38|1902.38|1903.67|1903.67|1902.3|1902.3|0
1643290200000|2022-01-27 13:30:00|1902.74|1902.74|1901.55|1901.55|1902.74|1902.74|1899.95|1899.95|0
1643290500000|2022-01-27 13:35:00|1901.52|1901.52|1903.03|1903.03|1903.03|1903.03|1901.4|1901.4|0
1643290800000|2022-01-27 13:40:00|1902.93|1902.93|1901.67|1901.67|1902.93|1902.93|1901.45|1901.45|0
1643291100000|2022-01-27 13:45:00|1901.74|1901.74|1901.98|1901.98|1902.64|1902.64|1901.12|1901.12|0
1643291400000|2022-01-27 13:50:00|1902.12|1902.12|1903.83|1903.83|1903.92|1903.92|1902.04|1902.04|0
1643291700000|2022-01-27 13:55:00|1903.9|1903.9|1906.88|1906.88|1906.88|1906.88|1903.9|1903.9|0
1643292000000|2022-01-27 14:00:00|1906.76|1906.76|1906.95|1906.95|1907.14|1907.14|1906.2|1906.2|0
1643292300000|2022-01-27 14:05:00|1906.93|1906.93|1906.09|1906.09|1907.36|1907.36|1905.88|1905.88|0
1643292600000|2022-01-27 14:10:00|1906.16|1906.16|1905.08|1905.08|1906.25|1906.25|1905.02|1905.02|0
1643292900000|2022-01-27 14:15:00|1904.99|1904.99|1900.92|1900.92|1904.99|1904.99|1900.73|1900.73|0
1643293200000|2022-01-27 14:20:00|1900.9|1900.9|1902.67|1902.67|1902.84|1902.84|1900.79|1900.79|0
1643293500000|2022-01-27 14:25:00|1902.6|1902.6|1903.47|1903.47|1903.47|1903.47|1902.11|1902.11|0
1643293800000|2022-01-27 14:30:00|1903.4|1903.4|1904.03|1904.03|1905.19|1905.19|1902.92|1902.92|0
1643294100000|2022-01-27 14:35:00|1903.91|1903.91|1902.39|1902.39|1903.99|1903.99|1899.71|1899.71|0
1643294400000|2022-01-27 14:40:00|1902.46|1902.46|1908.97|1908.97|1908.97|1908.97|1902.46|1902.46|0
1643294700000|2022-01-27 14:45:00|1909.09|1909.09|1907.97|1907.97|1909.33|1909.33|1907.26|1907.26|0
1643295000000|2022-01-27 14:50:00|1908.05|1908.05|1908.09|1908.09|1908.76|1908.76|1907.12|1907.12|0
1643295300000|2022-01-27 14:55:00|1908.06|1908.06|1908.96|1908.96|1909.18|1909.18|1905.7|1905.7|0
1643295600000|2022-01-27 15:00:00|1908.91|1908.91|1909.06|1909.06|1909.2|1909.2|1906.56|1906.56|0
1643295900000|2022-01-27 15:05:00|1908.86|1908.86|1909.33|1909.33|1909.36|1909.36|1907.45|1907.45|0
1643296200000|2022-01-27 15:10:00|1909.36|1909.36|1911.33|1911.33|1911.35|1911.35|1908.99|1908.99|0
1643296500000|2022-01-27 15:15:00|1911.45|1911.45|1910.44|1910.44|1911.62|1911.62|1910.22|1910.22|0
1643296800000|2022-01-27 15:20:00|1910.56|1910.56|1912.9|1912.9|1914.88|1914.88|1910.56|1910.56|0
1643297100000|2022-01-27 15:25:00|1913.02|1913.02|1910.72|1910.72|1913.08|1913.08|1910.72|1910.72|0
1643297400000|2022-01-27 15:30:00|1910.74|1910.74|1907.13|1907.13|1910.98|1910.98|1907.13|1907.13|0
1643297700000|2022-01-27 15:35:00|1907.11|1907.11|1907.71|1907.71|1908.65|1908.65|1906.85|1906.85|0
1643298000000|2022-01-27 15:40:00|1907.8|1907.8|1909.72|1909.72|1909.72|1909.72|1906.94|1906.94|0
1643298300000|2022-01-27 15:45:00|1909.81|1909.81|1911.06|1911.06|1912.13|1912.13|1909.23|1909.23|0
1643298600000|2022-01-27 15:50:00|1910.9|1910.9|1911.65|1911.65|1912.25|1912.25|1910.76|1910.76|0
1643298900000|2022-01-27 15:55:00|1911.77|1911.77|1914.87|1914.87|1915.33|1915.33|1911.77|1911.77|0
1643299200000|2022-01-27 16:00:00|1914.94|1914.94|1916.68|1916.68|1917.16|1917.16|1914.94|1914.94|0
1643299500000|2022-01-27 16:05:00|1916.6|1916.6|1915.24|1915.24|1917.89|1917.89|1915.14|1915.14|0
1643299800000|2022-01-27 16:10:00|1915.3|1915.3|1916.99|1916.99|1917.49|1917.49|1915.17|1915.17|0
1643300100000|2022-01-27 16:15:00|1916.75|1916.75|1917.48|1917.48|1917.73|1917.73|1916.46|1916.46|0
1643300400000|2022-01-27 16:20:00|1917.52|1917.52|1918.95|1918.95|1919.89|1919.89|1917.5|1917.5|0
1643300700000|2022-01-27 16:25:00|1918.88|1918.88|1919.73|1919.73|1919.79|1919.79|1916.7|1916.7|0
1643357700000|2022-01-28 08:15:00|1904.05|1904.05|1900.94|1900.94|1904.05|1904.05|1900.94|1900.94|0
1643358000000|2022-01-28 08:20:00|1900.99|1900.99|1897.45|1897.45|1901.02|1901.02|1897.36|1897.36|0
1643358300000|2022-01-28 08:25:00|1897.39|1897.39|1894.56|1894.56|1897.39|1897.39|1894.19|1894.19|0
1643358600000|2022-01-28 08:30:00|1894.69|1894.69|1894.26|1894.26|1896.37|1896.37|1894.09|1894.09|0
1643358900000|2022-01-28 08:35:00|1894.24|1894.24|1899.51|1899.51|1899.55|1899.55|1894.18|1894.18|0
1643359200000|2022-01-28 08:40:00|1899.48|1899.48|1898.78|1898.78|1900.92|1900.92|1898.78|1898.78|0
1643359500000|2022-01-28 08:45:00|1898.65|1898.65|1904.87|1904.87|1905.32|1905.32|1897.95|1897.95|0
1643359800000|2022-01-28 08:50:00|1905.01|1905.01|1905.75|1905.75|1906.99|1906.99|1905.01|1905.01|0
1643360100000|2022-01-28 08:55:00|1905.79|1905.79|1906.4|1906.4|1906.76|1906.76|1902.97|1902.97|0
1643360400000|2022-01-28 09:00:00|1906.29|1906.29|1904.46|1904.46|1906.34|1906.34|1904.17|1904.17|0
1643360700000|2022-01-28 09:05:00|1904.35|1904.35|1902.34|1902.34|1905.04|1905.04|1901.77|1901.77|0
1643361000000|2022-01-28 09:10:00|1902.45|1902.45|1901.77|1901.77|1902.57|1902.57|1901.03|1901.03|0
1643361300000|2022-01-28 09:15:00|1901.73|1901.73|1900.88|1900.88|1902.07|1902.07|1900.88|1900.88|0
1643361600000|2022-01-28 09:20:00|1900.81|1900.81|1901.67|1901.67|1901.67|1901.67|1900.35|1900.35|0
1643361900000|2022-01-28 09:25:00|1901.73|1901.73|1899.97|1899.97|1902.69|1902.69|1899.97|1899.97|0
1643362200000|2022-01-28 09:30:00|1899.95|1899.95|1900.03|1900.03|1901.7|1901.7|1899.83|1899.83|0
1643362500000|2022-01-28 09:35:00|1899.79|1899.79|1900.13|1900.13|1900.9|1900.9|1899.78|1899.78|0
1643362800000|2022-01-28 09:40:00|1899.98|1899.98|1902.32|1902.32|1902.98|1902.98|1899.54|1899.54|0
1643363100000|2022-01-28 09:45:00|1902.22|1902.22|1901.28|1901.28|1903.33|1903.33|1901.07|1901.07|0
1643363400000|2022-01-28 09:50:00|1901.4|1901.4|1899.99|1899.99|1901.49|1901.49|1899.95|1899.95|0
1643363700000|2022-01-28 09:55:00|1900.13|1900.13|1900.66|1900.66|1900.81|1900.81|1899.67|1899.67|0
1643364000000|2022-01-28 10:00:00|1900.58|1900.58|1897.71|1897.71|1900.64|1900.64|1897.35|1897.35|0
1643364300000|2022-01-28 10:05:00|1897.85|1897.85|1897.91|1897.91|1898.86|1898.86|1897.15|1897.15|0
1643364600000|2022-01-28 10:10:00|1897.86|1897.86|1899.02|1899.02|1899.18|1899.18|1897.82|1897.82|0
1643364900000|2022-01-28 10:15:00|1898.92|1898.92|1898.33|1898.33|1899.85|1899.85|1898.22|1898.22|0
1643365200000|2022-01-28 10:20:00|1898.57|1898.57|1899.4|1899.4|1899.58|1899.58|1898.02|1898.02|0
1643365500000|2022-01-28 10:25:00|1899.42|1899.42|1898.38|1898.38|1900.35|1900.35|1898.31|1898.31|0
1643365800000|2022-01-28 10:30:00|1898.47|1898.47|1900.4|1900.4|1900.63|1900.63|1898.47|1898.47|0
1643366100000|2022-01-28 10:35:00|1900.28|1900.28|1900.16|1900.16|1901.38|1901.38|1899.98|1899.98|0
1643366400000|2022-01-28 10:40:00|1900.23|1900.23|1901.8|1901.8|1901.8|1901.8|1900.02|1900.02|0
1643366700000|2022-01-28 10:45:00|1901.82|1901.82|1903.56|1903.56|1903.56|1903.56|1901.75|1901.75|0
1643367000000|2022-01-28 10:50:00|1903.67|1903.67|1903.23|1903.23|1903.74|1903.74|1902.42|1902.42|0
1643367300000|2022-01-28 10:55:00|1903.05|1903.05|1904.36|1904.36|1904.36|1904.36|1902.48|1902.48|0
1643367600000|2022-01-28 11:00:00|1904.41|1904.41|1907.47|1907.47|1908.14|1908.14|1904.26|1904.26|0
1643367900000|2022-01-28 11:05:00|1907.35|1907.35|1909.03|1909.03|1910.1|1910.1|1907.2|1907.2|0
1643368200000|2022-01-28 11:10:00|1909.14|1909.14|1908.36|1908.36|1909.29|1909.29|1907.54|1907.54|0
1643368500000|2022-01-28 11:15:00|1908.48|1908.48|1907.25|1907.25|1908.55|1908.55|1907.07|1907.07|0
1643368800000|2022-01-28 11:20:00|1907.36|1907.36|1905.74|1905.74|1907.43|1907.43|1905.29|1905.29|0
1643369100000|2022-01-28 11:25:00|1905.88|1905.88|1906.08|1906.08|1906.16|1906.16|1904.78|1904.78|0
1643369400000|2022-01-28 11:30:00|1906.1|1906.1|1905.88|1905.88|1906.69|1906.69|1905.15|1905.15|0
1643369700000|2022-01-28 11:35:00|1905.95|1905.95|1910.69|1910.69|1910.69|1910.69|1905.63|1905.63|0
1643370000000|2022-01-28 11:40:00|1910.47|1910.47|1908.88|1908.88|1910.66|1910.66|1908.86|1908.86|0
1643370300000|2022-01-28 11:45:00|1908.79|1908.79|1909.61|1909.61|1909.75|1909.75|1907.83|1907.83|0
1643370600000|2022-01-28 11:50:00|1909.67|1909.67|1909.77|1909.77|1909.84|1909.84|1909.38|1909.38|0
1643370900000|2022-01-28 11:55:00|1909.87|1909.87|1910.9|1910.9|1910.9|1910.9|1909.76|1909.76|0
1643371200000|2022-01-28 12:00:00|1910.85|1910.85|1910.56|1910.56|1911.24|1911.24|1910.56|1910.56|0
1643371500000|2022-01-28 12:05:00|1910.47|1910.47|1908.28|1908.28|1910.47|1910.47|1908.28|1908.28|0
1643371800000|2022-01-28 12:10:00|1908.21|1908.21|1907.22|1907.22|1908.56|1908.56|1906.53|1906.53|0
1643372100000|2022-01-28 12:15:00|1907.05|1907.05|1907.82|1907.82|1908.47|1908.47|1907|1907|0
1643372400000|2022-01-28 12:20:00|1907.89|1907.89|1905.46|1905.46|1908.05|1908.05|1905.46|1905.46|0
1643372700000|2022-01-28 12:25:00|1905.24|1905.24|1905.66|1905.66|1905.94|1905.94|1904.97|1904.97|0
1643373000000|2022-01-28 12:30:00|1905.3|1905.3|1903.41|1903.41|1905.3|1905.3|1903.41|1903.41|0
1643373300000|2022-01-28 12:35:00|1903.3|1903.3|1901.55|1901.55|1903.34|1903.34|1901.25|1901.25|0
1643373600000|2022-01-28 12:40:00|1901.62|1901.62|1900.26|1900.26|1901.77|1901.77|1900.07|1900.07|0
1643373900000|2022-01-28 12:45:00|1900.19|1900.19|1900.81|1900.81|1900.81|1900.81|1900.1|1900.1|0
1643374200000|2022-01-28 12:50:00|1900.79|1900.79|1902.67|1902.67|1902.67|1902.67|1900.41|1900.41|0
1643374500000|2022-01-28 12:55:00|1902.91|1902.91|1904.12|1904.12|1904.33|1904.33|1902.84|1902.84|0
1643374800000|2022-01-28 13:00:00|1904.23|1904.23|1903.73|1903.73|1904.45|1904.45|1903.56|1903.56|0
1643375100000|2022-01-28 13:05:00|1903.84|1903.84|1904.98|1904.98|1904.98|1904.98|1903.57|1903.57|0
1643375400000|2022-01-28 13:10:00|1905.01|1905.01|1904.83|1904.83|1905.55|1905.55|1904.4|1904.4|0
1643375700000|2022-01-28 13:15:00|1904.89|1904.89|1906.21|1906.21|1907.71|1907.71|1904.89|1904.89|0
1643376000000|2022-01-28 13:20:00|1906.29|1906.29|1904.76|1904.76|1906.29|1906.29|1904.76|1904.76|0
1643376300000|2022-01-28 13:25:00|1904.64|1904.64|1904.74|1904.74|1905.28|1905.28|1904.42|1904.42|0
1643376600000|2022-01-28 13:30:00|1904.85|1904.85|1909.04|1909.04|1909.48|1909.48|1904.85|1904.85|0
1643376900000|2022-01-28 13:35:00|1909.1|1909.1|1909.87|1909.87|1910.16|1910.16|1909|1909|0
1643377200000|2022-01-28 13:40:00|1909.77|1909.77|1910.44|1910.44|1911.36|1911.36|1909.6|1909.6|0
1643377500000|2022-01-28 13:45:00|1910.42|1910.42|1909.16|1909.16|1910.98|1910.98|1909.16|1909.16|0
1643377800000|2022-01-28 13:50:00|1909.07|1909.07|1907.26|1907.26|1909.07|1909.07|1906.74|1906.74|0
1643378100000|2022-01-28 13:55:00|1907.29|1907.29|1909.64|1909.64|1909.82|1909.82|1906.92|1906.92|0
1643378400000|2022-01-28 14:00:00|1909.77|1909.77|1908.44|1908.44|1910.42|1910.42|1907.62|1907.62|0
1643378700000|2022-01-28 14:05:00|1908.35|1908.35|1909.28|1909.28|1909.29|1909.29|1908.17|1908.17|0
1643379000000|2022-01-28 14:10:00|1909.34|1909.34|1908.33|1908.33|1909.41|1909.41|1908.33|1908.33|0
1643379300000|2022-01-28 14:15:00|1908.44|1908.44|1908.63|1908.63|1908.63|1908.63|1907.86|1907.86|0
1643379600000|2022-01-28 14:20:00|1908.5|1908.5|1909.06|1909.06|1910.2|1910.2|1908.5|1908.5|0
1643379900000|2022-01-28 14:25:00|1909.2|1909.2|1909.87|1909.87|1909.87|1909.87|1908.72|1908.72|0
1643380200000|2022-01-28 14:30:00|1910.08|1910.08|1906.11|1906.11|1911.16|1911.16|1905.83|1905.83|0
1643380500000|2022-01-28 14:35:00|1906.14|1906.14|1904.03|1904.03|1906.24|1906.24|1903.49|1903.49|0
1643380800000|2022-01-28 14:40:00|1903.96|1903.96|1903.53|1903.53|1904.41|1904.41|1903.51|1903.51|0
1643381100000|2022-01-28 14:45:00|1903.47|1903.47|1900.9|1900.9|1903.53|1903.53|1899.61|1899.61|0
1643381400000|2022-01-28 14:50:00|1900.78|1900.78|1900.62|1900.62|1901.78|1901.78|1900.46|1900.46|0
1643381700000|2022-01-28 14:55:00|1900.64|1900.64|1901.86|1901.86|1901.96|1901.96|1900.08|1900.08|0
1643382000000|2022-01-28 15:00:00|1901.72|1901.72|1900.67|1900.67|1902.44|1902.44|1899.52|1899.52|0
1643382300000|2022-01-28 15:05:00|1900.56|1900.56|1902.45|1902.45|1902.51|1902.51|1900.33|1900.33|0
1643382600000|2022-01-28 15:10:00|1902.32|1902.32|1903.27|1903.27|1905.91|1905.91|1902.32|1902.32|0
1643382900000|2022-01-28 15:15:00|1903.2|1903.2|1909.66|1909.66|1909.66|1909.66|1903.2|1903.2|0
1643383200000|2022-01-28 15:20:00|1909.75|1909.75|1910.11|1910.11|1910.18|1910.18|1908.71|1908.71|0
1643383500000|2022-01-28 15:25:00|1910.22|1910.22|1910.04|1910.04|1911.53|1911.53|1908.66|1908.66|0
1643383800000|2022-01-28 15:30:00|1910.11|1910.11|1907.85|1907.85|1910.4|1910.4|1907.78|1907.78|0
1643384100000|2022-01-28 15:35:00|1907.97|1907.97|1910.59|1910.59|1911.16|1911.16|1907.53|1907.53|0
1643384400000|2022-01-28 15:40:00|1910.48|1910.48|1907.44|1907.44|1911.03|1911.03|1907.44|1907.44|0
1643384700000|2022-01-28 15:45:00|1907.2|1907.2|1912.61|1912.61|1912.61|1912.61|1907.1|1907.1|0
1643385000000|2022-01-28 15:50:00|1912.5|1912.5|1915.56|1915.56|1915.56|1915.56|1912.37|1912.37|0
1643385300000|2022-01-28 15:55:00|1915.79|1915.79|1918.12|1918.12|1918.12|1918.12|1915.79|1915.79|0
1643385600000|2022-01-28 16:00:00|1917.9|1917.9|1917.65|1917.65|1918.47|1918.47|1916.79|1916.79|0
1643385900000|2022-01-28 16:05:00|1917.87|1917.87|1921.19|1921.19|1921.45|1921.45|1917.87|1917.87|0
1643386200000|2022-01-28 16:10:00|1921.13|1921.13|1922.58|1922.58|1922.9|1922.9|1920.94|1920.94|0
1643386500000|2022-01-28 16:15:00|1922.54|1922.54|1923.99|1923.99|1923.99|1923.99|1922.39|1922.39|0
1643386800000|2022-01-28 16:20:00|1924.08|1924.08|1924.69|1924.69|1924.98|1924.98|1922.85|1922.85|0
1643387100000|2022-01-28 16:25:00|1924.45|1924.45|1925.86|1925.86|1927.01|1927.01|1924.29|1924.29|0
1643616900000|2022-01-31 08:15:00|1945.42|1945.42|1945.98|1945.98|1947.29|1947.29|1944.49|1944.49|0
1643617200000|2022-01-31 08:20:00|1945.77|1945.77|1945.04|1945.04|1946.02|1946.02|1940.79|1940.79|0
1643617500000|2022-01-31 08:25:00|1945.02|1945.02|1941.85|1941.85|1945.5|1945.5|1941.73|1941.73|0
1643617800000|2022-01-31 08:30:00|1941.89|1941.89|1941.04|1941.04|1941.89|1941.89|1938.52|1938.52|0
1643618100000|2022-01-31 08:35:00|1941.02|1941.02|1941.57|1941.57|1942.14|1942.14|1940.42|1940.42|0
1643618400000|2022-01-31 08:40:00|1941.62|1941.62|1940.91|1940.91|1941.62|1941.62|1939.15|1939.15|0
1643618700000|2022-01-31 08:45:00|1941.05|1941.05|1945.59|1945.59|1945.59|1945.59|1941.05|1941.05|0
1643619000000|2022-01-31 08:50:00|1945.7|1945.7|1947.36|1947.36|1947.49|1947.49|1945.37|1945.37|0
1643619300000|2022-01-31 08:55:00|1947.28|1947.28|1944.59|1944.59|1947.28|1947.28|1944.54|1944.54|0
1643619600000|2022-01-31 09:00:00|1944.68|1944.68|1942.27|1942.27|1945.02|1945.02|1942.27|1942.27|0
1643619900000|2022-01-31 09:05:00|1942.5|1942.5|1942.48|1942.48|1942.72|1942.72|1939.05|1939.05|0
1643620200000|2022-01-31 09:10:00|1942.58|1942.58|1942.55|1942.55|1942.58|1942.58|1941.04|1941.04|0
1643620500000|2022-01-31 09:15:00|1942.62|1942.62|1944.08|1944.08|1944.86|1944.86|1942.62|1942.62|0
1643620800000|2022-01-31 09:20:00|1943.84|1943.84|1940.46|1940.46|1943.84|1943.84|1940.12|1940.12|0
1643621100000|2022-01-31 09:25:00|1940.48|1940.48|1939.31|1939.31|1940.48|1940.48|1939.03|1939.03|0
1643621400000|2022-01-31 09:30:00|1939.26|1939.26|1938.35|1938.35|1939.54|1939.54|1938.35|1938.35|0
1643621700000|2022-01-31 09:35:00|1938.41|1938.41|1939.4|1939.4|1939.4|1939.4|1937.93|1937.93|0
1643622000000|2022-01-31 09:40:00|1939.6|1939.6|1939.88|1939.88|1940.89|1940.89|1939.39|1939.39|0
1643622300000|2022-01-31 09:45:00|1939.83|1939.83|1939.98|1939.98|1939.98|1939.98|1938.73|1938.73|0
1643622600000|2022-01-31 09:50:00|1940.03|1940.03|1937.92|1937.92|1940.29|1940.29|1937.68|1937.68|0
1643622900000|2022-01-31 09:55:00|1937.88|1937.88|1939.59|1939.59|1939.59|1939.59|1937.02|1937.02|0
1643623200000|2022-01-31 10:00:00|1939.48|1939.48|1940.39|1940.39|1940.39|1940.39|1938.79|1938.79|0
1643623500000|2022-01-31 10:05:00|1940.26|1940.26|1941.63|1941.63|1941.82|1941.82|1939.45|1939.45|0
1643623800000|2022-01-31 10:10:00|1941.81|1941.81|1939.6|1939.6|1942.16|1942.16|1938.92|1938.92|0
1643624100000|2022-01-31 10:15:00|1939.55|1939.55|1942.91|1942.91|1942.91|1942.91|1939.47|1939.47|0
1643624400000|2022-01-31 10:20:00|1943.12|1943.12|1941.68|1941.68|1943.75|1943.75|1941.18|1941.18|0
1643624700000|2022-01-31 10:25:00|1941.65|1941.65|1942.8|1942.8|1943.06|1943.06|1941.56|1941.56|0
1643625000000|2022-01-31 10:30:00|1942.73|1942.73|1938.65|1938.65|1942.93|1942.93|1938.28|1938.28|0
1643625300000|2022-01-31 10:35:00|1938.59|1938.59|1936.03|1936.03|1938.92|1938.92|1936.03|1936.03|0
1643625600000|2022-01-31 10:40:00|1935.98|1935.98|1938.97|1938.97|1938.97|1938.97|1935.8|1935.8|0
1643625900000|2022-01-31 10:45:00|1938.9|1938.9|1939.5|1939.5|1939.77|1939.77|1938.9|1938.9|0
1643626200000|2022-01-31 10:50:00|1939.39|1939.39|1939.21|1939.21|1939.39|1939.39|1938.59|1938.59|0
1643626500000|2022-01-31 10:55:00|1939.15|1939.15|1939.66|1939.66|1939.98|1939.98|1938.76|1938.76|0
1643626800000|2022-01-31 11:00:00|1939.54|1939.54|1939.25|1939.25|1939.62|1939.62|1938.71|1938.71|0
1643627100000|2022-01-31 11:05:00|1939.37|1939.37|1939.79|1939.79|1940.21|1940.21|1938.94|1938.94|0
1643627400000|2022-01-31 11:10:00|1939.58|1939.58|1937.3|1937.3|1939.95|1939.95|1937.17|1937.17|0
1643627700000|2022-01-31 11:15:00|1937.24|1937.24|1938.23|1938.23|1938.32|1938.32|1937.06|1937.06|0
1643628000000|2022-01-31 11:20:00|1938.1|1938.1|1938.97|1938.97|1939.27|1939.27|1937.58|1937.58|0
1643628300000|2022-01-31 11:25:00|1938.85|1938.85|1935.91|1935.91|1938.85|1938.85|1935.79|1935.79|0
1643628600000|2022-01-31 11:30:00|1936.02|1936.02|1936.05|1936.05|1936.81|1936.81|1935.81|1935.81|0
1643628900000|2022-01-31 11:35:00|1936.08|1936.08|1935.17|1935.17|1936.15|1936.15|1935.17|1935.17|0
1643629200000|2022-01-31 11:40:00|1935.1|1935.1|1935.67|1935.67|1936.61|1936.61|1934.89|1934.89|0
1643629500000|2022-01-31 11:45:00|1935.65|1935.65|1935.23|1935.23|1935.71|1935.71|1934.94|1934.94|0
1643629800000|2022-01-31 11:50:00|1935.37|1935.37|1936.39|1936.39|1936.48|1936.48|1935.26|1935.26|0
1643630100000|2022-01-31 11:55:00|1936.32|1936.32|1936.81|1936.81|1937.56|1937.56|1936.32|1936.32|0
1643630400000|2022-01-31 12:00:00|1936.85|1936.85|1936.02|1936.02|1937.53|1937.53|1935.76|1935.76|0
1643630700000|2022-01-31 12:05:00|1935.88|1935.88|1935.09|1935.09|1935.88|1935.88|1934.21|1934.21|0
1643631000000|2022-01-31 12:10:00|1934.97|1934.97|1934.35|1934.35|1936.15|1936.15|1934.35|1934.35|0
1643631300000|2022-01-31 12:15:00|1934.33|1934.33|1934.49|1934.49|1934.56|1934.56|1933.03|1933.03|0
1643631600000|2022-01-31 12:20:00|1934.35|1934.35|1932.98|1932.98|1934.35|1934.35|1932.61|1932.61|0
1643631900000|2022-01-31 12:25:00|1932.88|1932.88|1933.38|1933.38|1933.83|1933.83|1932.88|1932.88|0
1643632200000|2022-01-31 12:30:00|1933.5|1933.5|1935.06|1935.06|1935.06|1935.06|1933.19|1933.19|0
1643632500000|2022-01-31 12:35:00|1935.16|1935.16|1938.53|1938.53|1938.63|1938.63|1935.16|1935.16|0
1643632800000|2022-01-31 12:40:00|1938.62|1938.62|1938.96|1938.96|1938.96|1938.96|1937.48|1937.48|0
1643633100000|2022-01-31 12:45:00|1939.09|1939.09|1939.27|1939.27|1939.61|1939.61|1938.79|1938.79|0
1643633400000|2022-01-31 12:50:00|1939.25|1939.25|1939.35|1939.35|1940.29|1940.29|1939.01|1939.01|0
1643633700000|2022-01-31 12:55:00|1939.37|1939.37|1940.63|1940.63|1940.63|1940.63|1939.37|1939.37|0
1643634000000|2022-01-31 13:00:00|1940.69|1940.69|1940.24|1940.24|1940.69|1940.69|1940.24|1940.24|0
1643634300000|2022-01-31 13:05:00|1940.22|1940.22|1938.28|1938.28|1940.22|1940.22|1938.28|1938.28|0
1643634600000|2022-01-31 13:10:00|1938.52|1938.52|1939.79|1939.79|1939.79|1939.79|1938.38|1938.38|0
1643634900000|2022-01-31 13:15:00|1939.89|1939.89|1941.72|1941.72|1942.01|1942.01|1939.83|1939.83|0
1643635200000|2022-01-31 13:20:00|1941.91|1941.91|1940.73|1940.73|1942.06|1942.06|1940.73|1940.73|0
1643635500000|2022-01-31 13:25:00|1940.7|1940.7|1939.55|1939.55|1940.77|1940.77|1939.12|1939.12|0
1643635800000|2022-01-31 13:30:00|1939.69|1939.69|1939.86|1939.86|1940.21|1940.21|1938.55|1938.55|0
1643636100000|2022-01-31 13:35:00|1939.65|1939.65|1940.66|1940.66|1941.09|1941.09|1939.56|1939.56|0
1643636400000|2022-01-31 13:40:00|1940.7|1940.7|1939.86|1939.86|1940.7|1940.7|1939.49|1939.49|0
1643636700000|2022-01-31 13:45:00|1939.83|1939.83|1940.27|1940.27|1940.35|1940.35|1939.38|1939.38|0
1643637000000|2022-01-31 13:50:00|1940.17|1940.17|1938.97|1938.97|1940.17|1940.17|1938.97|1938.97|0
1643637300000|2022-01-31 13:55:00|1938.64|1938.64|1939.14|1939.14|1939.24|1939.24|1938.12|1938.12|0
1643637600000|2022-01-31 14:00:00|1939.12|1939.12|1938.07|1938.07|1939.18|1939.18|1937.71|1937.71|0
1643637900000|2022-01-31 14:05:00|1938.19|1938.19|1938.88|1938.88|1938.88|1938.88|1938.03|1938.03|0
1643638200000|2022-01-31 14:10:00|1938.85|1938.85|1937.7|1937.7|1938.96|1938.96|1937.7|1937.7|0
1643638500000|2022-01-31 14:15:00|1937.72|1937.72|1938.94|1938.94|1939.58|1939.58|1937.31|1937.31|0
1643638800000|2022-01-31 14:20:00|1938.9|1938.9|1936.99|1936.99|1939.32|1939.32|1936.96|1936.96|0
1643639100000|2022-01-31 14:25:00|1936.91|1936.91|1936.79|1936.79|1937.49|1937.49|1935.98|1935.98|0
1643639400000|2022-01-31 14:30:00|1936.75|1936.75|1939.71|1939.71|1939.71|1939.71|1935.97|1935.97|0
1643639700000|2022-01-31 14:35:00|1939.85|1939.85|1938.32|1938.32|1940.66|1940.66|1937.43|1937.43|0
1643640000000|2022-01-31 14:40:00|1938.34|1938.34|1941.54|1941.54|1941.63|1941.63|1938.34|1938.34|0
1643640300000|2022-01-31 14:45:00|1941.52|1941.52|1940.46|1940.46|1941.88|1941.88|1940.42|1940.42|0
1643640600000|2022-01-31 14:50:00|1940.47|1940.47|1944.05|1944.05|1944.39|1944.39|1940.28|1940.28|0
1643640900000|2022-01-31 14:55:00|1944.1|1944.1|1947.52|1947.52|1947.52|1947.52|1944.09|1944.09|0
1643641200000|2022-01-31 15:00:00|1947.46|1947.46|1947.59|1947.59|1947.65|1947.65|1946.19|1946.19|0
1643641500000|2022-01-31 15:05:00|1947.61|1947.61|1948.62|1948.62|1949.41|1949.41|1946.84|1946.84|0
1643641800000|2022-01-31 15:10:00|1948.67|1948.67|1946.89|1946.89|1948.83|1948.83|1945.84|1945.84|0
1643642100000|2022-01-31 15:15:00|1946.93|1946.93|1944.87|1944.87|1947.03|1947.03|1944.82|1944.82|0
1643642400000|2022-01-31 15:20:00|1945.01|1945.01|1945.13|1945.13|1946.39|1946.39|1945|1945|0
1643642700000|2022-01-31 15:25:00|1945.01|1945.01|1941.14|1941.14|1945.14|1945.14|1941.04|1941.04|0
1643643000000|2022-01-31 15:30:00|1941.02|1941.02|1942.36|1942.36|1942.46|1942.46|1940.9|1940.9|0
1643643300000|2022-01-31 15:35:00|1942.5|1942.5|1942.98|1942.98|1943.77|1943.77|1942.5|1942.5|0
1643643600000|2022-01-31 15:40:00|1943.04|1943.04|1944.95|1944.95|1944.95|1944.95|1942|1942|0
1643643900000|2022-01-31 15:45:00|1945.09|1945.09|1946.33|1946.33|1946.42|1946.42|1944.69|1944.69|0
1643644200000|2022-01-31 15:50:00|1946.31|1946.31|1949.18|1949.18|1949.18|1949.18|1946.31|1946.31|0
1643644500000|2022-01-31 15:55:00|1949.32|1949.32|1953.24|1953.24|1953.24|1953.24|1949.32|1949.32|0
1643644800000|2022-01-31 16:00:00|1953.35|1953.35|1953.11|1953.11|1954.15|1954.15|1953.11|1953.11|0
1643645100000|2022-01-31 16:05:00|1952.87|1952.87|1951.8|1951.8|1953.08|1953.08|1951.27|1951.27|0
1643645400000|2022-01-31 16:10:00|1951.69|1951.69|1949.74|1949.74|1951.69|1951.69|1949.68|1949.68|0
1643645700000|2022-01-31 16:15:00|1949.71|1949.71|1948.48|1948.48|1949.87|1949.87|1948.19|1948.19|0
1643646000000|2022-01-31 16:20:00|1948.41|1948.41|1947.08|1947.08|1948.58|1948.58|1946.68|1946.68|0
1643646300000|2022-01-31 16:25:00|1947.06|1947.06|1946.14|1946.14|1947.78|1947.78|1944.94|1944.94|0
1643703300000|2022-02-01 08:15:00|1974.8|1974.8|1974.75|1974.75|1975.02|1975.02|1972.08|1972.08|0
1643703600000|2022-02-01 08:20:00|1975.11|1975.11|1976.43|1976.43|1977.13|1977.13|1973.43|1973.43|0
1643703900000|2022-02-01 08:25:00|1976.39|1976.39|1977.74|1977.74|1977.83|1977.83|1975.43|1975.43|0
1643704200000|2022-02-01 08:30:00|1977.68|1977.68|1979.03|1979.03|1979.67|1979.67|1977.38|1977.38|0
1643704500000|2022-02-01 08:35:00|1979.08|1979.08|1980.89|1980.89|1981.52|1981.52|1978.97|1978.97|0
1643704800000|2022-02-01 08:40:00|1981.13|1981.13|1986.51|1986.51|1986.51|1986.51|1980.99|1980.99|0
1643705100000|2022-02-01 08:45:00|1986.62|1986.62|1983.54|1983.54|1986.64|1986.64|1983.53|1983.53|0
1643705400000|2022-02-01 08:50:00|1983.63|1983.63|1981.21|1981.21|1983.75|1983.75|1981.21|1981.21|0
1643705700000|2022-02-01 08:55:00|1981.28|1981.28|1982.32|1982.32|1983.21|1983.21|1981.28|1981.28|0
1643706000000|2022-02-01 09:00:00|1982.27|1982.27|1982.83|1982.83|1983.12|1983.12|1979.91|1979.91|0
1643706300000|2022-02-01 09:05:00|1982.86|1982.86|1980.8|1980.8|1983.19|1983.19|1980.73|1980.73|0
1643706600000|2022-02-01 09:10:00|1980.77|1980.77|1981.87|1981.87|1982.2|1982.2|1980.54|1980.54|0
1643706900000|2022-02-01 09:15:00|1981.53|1981.53|1980.54|1980.54|1981.72|1981.72|1980.49|1980.49|0
1643707200000|2022-02-01 09:20:00|1980.64|1980.64|1976.59|1976.59|1980.78|1980.78|1975.12|1975.12|0
1643707500000|2022-02-01 09:25:00|1976.53|1976.53|1973.33|1973.33|1976.53|1976.53|1973.33|1973.33|0
1643707800000|2022-02-01 09:30:00|1973.23|1973.23|1974.42|1974.42|1974.7|1974.7|1972.96|1972.96|0
1643708100000|2022-02-01 09:35:00|1974.3|1974.3|1972.82|1972.82|1974.41|1974.41|1972.75|1972.75|0
1643708400000|2022-02-01 09:40:00|1972.7|1972.7|1970.87|1970.87|1972.86|1972.86|1970.73|1970.73|0
1643708700000|2022-02-01 09:45:00|1970.75|1970.75|1971|1971|1971.45|1971.45|1970.25|1970.25|0
1643709000000|2022-02-01 09:50:00|1971.1|1971.1|1973.3|1973.3|1973.3|1973.3|1970.53|1970.53|0
1643709300000|2022-02-01 09:55:00|1973.62|1973.62|1974.11|1974.11|1974.11|1974.11|1972.84|1972.84|0
1643709600000|2022-02-01 10:00:00|1974.07|1974.07|1975.22|1975.22|1975.22|1975.22|1973.97|1973.97|0
1643709900000|2022-02-01 10:05:00|1975.69|1975.69|1975.99|1975.99|1977.95|1977.95|1975.56|1975.56|0
1643710200000|2022-02-01 10:10:00|1975.96|1975.96|1974.74|1974.74|1975.96|1975.96|1974.74|1974.74|0
1643710500000|2022-02-01 10:15:00|1974.54|1974.54|1975.27|1975.27|1975.87|1975.87|1974.54|1974.54|0
1643710800000|2022-02-01 10:20:00|1975.37|1975.37|1973.51|1973.51|1975.61|1975.61|1973.27|1973.27|0
1643711100000|2022-02-01 10:25:00|1973.23|1973.23|1973.86|1973.86|1973.99|1973.99|1973.14|1973.14|0
1643711400000|2022-02-01 10:30:00|1973.79|1973.79|1974.27|1974.27|1974.27|1974.27|1972.99|1972.99|0
1643711700000|2022-02-01 10:35:00|1974.18|1974.18|1974.06|1974.06|1974.24|1974.24|1973.87|1973.87|0
1643712000000|2022-02-01 10:40:00|1974.11|1974.11|1973.9|1973.9|1974.62|1974.62|1973.9|1973.9|0
1643712300000|2022-02-01 10:45:00|1973.83|1973.83|1973.72|1973.72|1973.95|1973.95|1973.37|1973.37|0
1643712600000|2022-02-01 10:50:00|1973.74|1973.74|1972.25|1972.25|1973.99|1973.99|1972.12|1972.12|0
1643712900000|2022-02-01 10:55:00|1972.04|1972.04|1972.47|1972.47|1972.59|1972.59|1971.49|1971.49|0
1643713200000|2022-02-01 11:00:00|1972.53|1972.53|1972.02|1972.02|1972.84|1972.84|1971.79|1971.79|0
1643713500000|2022-02-01 11:05:00|1971.96|1971.96|1971.46|1971.46|1972.35|1972.35|1971.29|1971.29|0
1643713800000|2022-02-01 11:10:00|1971.68|1971.68|1972.43|1972.43|1972.87|1972.87|1971.58|1971.58|0
1643714100000|2022-02-01 11:15:00|1972.39|1972.39|1972.11|1972.11|1972.75|1972.75|1972|1972|0
1643714400000|2022-02-01 11:20:00|1972|1972|1969.14|1969.14|1972.09|1972.09|1968.7|1968.7|0
1643714700000|2022-02-01 11:25:00|1968.93|1968.93|1968.94|1968.94|1969.24|1969.24|1968.71|1968.71|0
1643715000000|2022-02-01 11:30:00|1968.93|1968.93|1969.77|1969.77|1969.82|1969.82|1968.63|1968.63|0
1643715300000|2022-02-01 11:35:00|1969.7|1969.7|1970.19|1970.19|1970.5|1970.5|1969.7|1969.7|0
1643715600000|2022-02-01 11:40:00|1970.43|1970.43|1967.21|1967.21|1970.43|1970.43|1967.21|1967.21|0
1643715900000|2022-02-01 11:45:00|1967.18|1967.18|1967.09|1967.09|1968.59|1968.59|1967.09|1967.09|0
1643716200000|2022-02-01 11:50:00|1967.21|1967.21|1966.77|1966.77|1967.43|1967.43|1966.46|1966.46|0
1643716500000|2022-02-01 11:55:00|1966.82|1966.82|1968.05|1968.05|1968.35|1968.35|1966.82|1966.82|0
1643716800000|2022-02-01 12:00:00|1968.33|1968.33|1968.48|1968.48|1968.92|1968.92|1968.17|1968.17|0
1643717100000|2022-02-01 12:05:00|1968.52|1968.52|1968.57|1968.57|1968.59|1968.59|1968.27|1968.27|0
1643717400000|2022-02-01 12:10:00|1968.64|1968.64|1969.08|1969.08|1969.37|1969.37|1968.57|1968.57|0
1643717700000|2022-02-01 12:15:00|1969.05|1969.05|1970.14|1970.14|1970.52|1970.52|1969.05|1969.05|0
1643718000000|2022-02-01 12:20:00|1970.18|1970.18|1970.66|1970.66|1970.69|1970.69|1970.18|1970.18|0
1643718300000|2022-02-01 12:25:00|1970.9|1970.9|1973.77|1973.77|1973.77|1973.77|1970.78|1970.78|0
1643718600000|2022-02-01 12:30:00|1974|1974|1972.98|1972.98|1974|1974|1972.98|1972.98|0
1643718900000|2022-02-01 12:35:00|1972.65|1972.65|1973.13|1973.13|1973.24|1973.24|1972.62|1972.62|0
1643719200000|2022-02-01 12:40:00|1973.06|1973.06|1972.61|1972.61|1973.21|1973.21|1972.58|1972.58|0
1643719500000|2022-02-01 12:45:00|1972.54|1972.54|1972.73|1972.73|1973.01|1973.01|1972.24|1972.24|0
1643719800000|2022-02-01 12:50:00|1972.55|1972.55|1973.37|1973.37|1973.4|1973.4|1972.55|1972.55|0
1643720100000|2022-02-01 12:55:00|1973.42|1973.42|1974.39|1974.39|1974.57|1974.57|1973.12|1973.12|0
1643720400000|2022-02-01 13:00:00|1974.36|1974.36|1974.67|1974.67|1975.43|1975.43|1974.36|1974.36|0
1643720700000|2022-02-01 13:05:00|1974.72|1974.72|1974.5|1974.5|1974.72|1974.72|1974.34|1974.34|0
1643721000000|2022-02-01 13:10:00|1974.54|1974.54|1975.31|1975.31|1975.31|1975.31|1974.54|1974.54|0
1643721300000|2022-02-01 13:15:00|1975.45|1975.45|1975.43|1975.43|1975.82|1975.82|1975.35|1975.35|0
1643721600000|2022-02-01 13:20:00|1975.36|1975.36|1975.3|1975.3|1976.06|1976.06|1974.87|1974.87|0
1643721900000|2022-02-01 13:25:00|1975.18|1975.18|1973.69|1973.69|1975.24|1975.24|1973.69|1973.69|0
1643722200000|2022-02-01 13:30:00|1973.76|1973.76|1972.26|1972.26|1974.01|1974.01|1972.26|1972.26|0
1643722500000|2022-02-01 13:35:00|1971.67|1971.67|1971.54|1971.54|1971.74|1971.74|1971.07|1971.07|0
1643722800000|2022-02-01 13:40:00|1971.07|1971.07|1970.85|1970.85|1971.56|1971.56|1970.68|1970.68|0
1643723100000|2022-02-01 13:45:00|1970.92|1970.92|1969.44|1969.44|1970.99|1970.99|1969.11|1969.11|0
1643723400000|2022-02-01 13:50:00|1969.46|1969.46|1969.9|1969.9|1970.28|1970.28|1969.46|1969.46|0
1643723700000|2022-02-01 13:55:00|1969.83|1969.83|1971.73|1971.73|1971.73|1971.73|1969.83|1969.83|0
1643724000000|2022-02-01 14:00:00|1971.66|1971.66|1971.67|1971.67|1972.55|1972.55|1971.41|1971.41|0
1643724300000|2022-02-01 14:05:00|1971.57|1971.57|1970.62|1970.62|1971.57|1971.57|1970.49|1970.49|0
1643724600000|2022-02-01 14:10:00|1970.52|1970.52|1970.92|1970.92|1971.91|1971.91|1970.46|1970.46|0
1643724900000|2022-02-01 14:15:00|1970.97|1970.97|1967.69|1967.69|1970.97|1970.97|1967.62|1967.62|0
1643725200000|2022-02-01 14:20:00|1967.82|1967.82|1967.56|1967.56|1968.79|1968.79|1967.54|1967.54|0
1643725500000|2022-02-01 14:25:00|1967.63|1967.63|1968.97|1968.97|1969.43|1969.43|1967.63|1967.63|0
1643725800000|2022-02-01 14:30:00|1968.75|1968.75|1966.33|1966.33|1968.89|1968.89|1964.6|1964.6|0
1643726100000|2022-02-01 14:35:00|1966.47|1966.47|1963.48|1963.48|1966.82|1966.82|1963.44|1963.44|0
1643726400000|2022-02-01 14:40:00|1963.43|1963.43|1956.03|1956.03|1963.75|1963.75|1955.5|1955.5|0
1643726700000|2022-02-01 14:45:00|1956.14|1956.14|1960.28|1960.28|1960.48|1960.48|1955.43|1955.43|0
1643727000000|2022-02-01 14:50:00|1960.51|1960.51|1960.19|1960.19|1962.35|1962.35|1960.06|1960.06|0
1643727300000|2022-02-01 14:55:00|1960.13|1960.13|1962.68|1962.68|1962.68|1962.68|1959.18|1959.18|0
1643727600000|2022-02-01 15:00:00|1962.66|1962.66|1956.11|1956.11|1962.66|1962.66|1955.4|1955.4|0
1643727900000|2022-02-01 15:05:00|1956.16|1956.16|1955.84|1955.84|1957.3|1957.3|1955.08|1955.08|0
1643728200000|2022-02-01 15:10:00|1955.88|1955.88|1957.7|1957.7|1957.74|1957.74|1955.88|1955.88|0
1643728500000|2022-02-01 15:15:00|1957.84|1957.84|1960.08|1960.08|1960.13|1960.13|1957.49|1957.49|0
1643728800000|2022-02-01 15:20:00|1960.01|1960.01|1964.89|1964.89|1964.89|1964.89|1960.01|1960.01|0
1643729100000|2022-02-01 15:25:00|1965.01|1965.01|1960.19|1960.19|1965.46|1965.46|1960.14|1960.14|0
1643729400000|2022-02-01 15:30:00|1960.3|1960.3|1962.55|1962.55|1962.61|1962.61|1960.21|1960.21|0
1643729700000|2022-02-01 15:35:00|1962.58|1962.58|1961.72|1961.72|1962.62|1962.62|1960.14|1960.14|0
1643730000000|2022-02-01 15:40:00|1961.73|1961.73|1958.92|1958.92|1962.06|1962.06|1958.42|1958.42|0
1643730300000|2022-02-01 15:45:00|1958.86|1958.86|1958.94|1958.94|1959.39|1959.39|1958.48|1958.48|0
1643730600000|2022-02-01 15:50:00|1958.83|1958.83|1959.98|1959.98|1960.27|1960.27|1958.77|1958.77|0
1643730900000|2022-02-01 15:55:00|1960.01|1960.01|1964.09|1964.09|1964.23|1964.23|1960.01|1960.01|0
1643731200000|2022-02-01 16:00:00|1964.28|1964.28|1965.06|1965.06|1965.62|1965.62|1964.28|1964.28|0
1643731500000|2022-02-01 16:05:00|1965.09|1965.09|1967.32|1967.32|1967.48|1967.48|1965.09|1965.09|0
1643731800000|2022-02-01 16:10:00|1967.36|1967.36|1967.88|1967.88|1968.02|1968.02|1966.54|1966.54|0
1643732100000|2022-02-01 16:15:00|1967.8|1967.8|1967.34|1967.34|1967.8|1967.8|1966.79|1966.79|0
1643732400000|2022-02-01 16:20:00|1967.39|1967.39|1966.41|1966.41|1967.64|1967.64|1965.75|1965.75|0
1643732700000|2022-02-01 16:25:00|1966.48|1966.48|1965.75|1965.75|1967|1967|1965.63|1965.63|0
1643789700000|2022-02-02 08:15:00|1998.71|1998.71|1995.76|1995.76|2000.33|2000.33|1995.76|1995.76|0
1643790000000|2022-02-02 08:20:00|1995.52|1995.52|1993.93|1993.93|1995.92|1995.92|1993.65|1993.65|0
1643790300000|2022-02-02 08:25:00|1993.28|1993.28|1992.82|1992.82|1994.9|1994.9|1992.78|1992.78|0
1643790600000|2022-02-02 08:30:00|1993.01|1993.01|1991.26|1991.26|1993.54|1993.54|1990.97|1990.97|0
1643790900000|2022-02-02 08:35:00|1991.19|1991.19|1991.4|1991.4|1993.16|1993.16|1990.94|1990.94|0
1643791200000|2022-02-02 08:40:00|1991.5|1991.5|1992.35|1992.35|1992.56|1992.56|1991|1991|0
1643791500000|2022-02-02 08:45:00|1992.56|1992.56|1993.44|1993.44|1994.21|1994.21|1992.56|1992.56|0
1643791800000|2022-02-02 08:50:00|1993.68|1993.68|1995.77|1995.77|1996.76|1996.76|1993.68|1993.68|0
1643792100000|2022-02-02 08:55:00|1995.53|1995.53|1996.33|1996.33|1996.41|1996.41|1995.11|1995.11|0
1643792400000|2022-02-02 09:00:00|1996.4|1996.4|1994.37|1994.37|1996.53|1996.53|1994.16|1994.16|0
1643792700000|2022-02-02 09:05:00|1994.39|1994.39|1997.89|1997.89|1999.2|1999.2|1994.39|1994.39|0
1643793000000|2022-02-02 09:10:00|1997.95|1997.95|1999.22|1999.22|1999.91|1999.91|1997.59|1997.59|0
1643793300000|2022-02-02 09:15:00|1999.36|1999.36|1999.05|1999.05|2000.31|2000.31|1998.77|1998.77|0
1643793600000|2022-02-02 09:20:00|1998.83|1998.83|1998.22|1998.22|1999.12|1999.12|1997.77|1997.77|0
1643793900000|2022-02-02 09:25:00|1998.24|1998.24|1998.75|1998.75|1999.58|1999.58|1998.24|1998.24|0
1643794200000|2022-02-02 09:30:00|1998.8|1998.8|2000.52|2000.52|2000.63|2000.63|1998.8|1998.8|0
1643794500000|2022-02-02 09:35:00|2000.49|2000.49|2000.2|2000.2|2001|2001|1999.82|1999.82|0
1643794800000|2022-02-02 09:40:00|2000.12|2000.12|2001.4|2001.4|2001.75|2001.75|1999.99|1999.99|0
1643795100000|2022-02-02 09:45:00|2001.35|2001.35|2002.53|2002.53|2002.53|2002.53|2000.67|2000.67|0
1643795400000|2022-02-02 09:50:00|2002.44|2002.44|2004.29|2004.29|2004.47|2004.47|2002.42|2002.42|0
1643795700000|2022-02-02 09:55:00|2004.17|2004.17|2005.22|2005.22|2005.56|2005.56|2003.96|2003.96|0
1643796000000|2022-02-02 10:00:00|2005.14|2005.14|2005.16|2005.16|2005.66|2005.66|2004.36|2004.36|0
1643796300000|2022-02-02 10:05:00|2005.05|2005.05|2005.3|2005.3|2006.31|2006.31|2005.05|2005.05|0
1643796600000|2022-02-02 10:10:00|2005.36|2005.36|2005.04|2005.04|2006.52|2006.52|2004.94|2004.94|0
1643796900000|2022-02-02 10:15:00|2004.93|2004.93|2001.66|2001.66|2004.93|2004.93|2001|2001|0
1643797200000|2022-02-02 10:20:00|2001.68|2001.68|2003.03|2003.03|2003.25|2003.25|2001.68|2001.68|0
1643797500000|2022-02-02 10:25:00|2002.91|2002.91|2002.55|2002.55|2002.91|2002.91|2002.06|2002.06|0
1643797800000|2022-02-02 10:30:00|2002.66|2002.66|2002.72|2002.72|2002.98|2002.98|2002.17|2002.17|0
1643798100000|2022-02-02 10:35:00|2002.66|2002.66|2003.32|2003.32|2003.57|2003.57|2002.64|2002.64|0
1643798400000|2022-02-02 10:40:00|2003.43|2003.43|2003.97|2003.97|2004.31|2004.31|2003.07|2003.07|0
1643798700000|2022-02-02 10:45:00|2003.95|2003.95|2002.62|2002.62|2003.95|2003.95|2002.61|2002.61|0
1643799000000|2022-02-02 10:50:00|2002.54|2002.54|2004.17|2004.17|2004.18|2004.18|2002.44|2002.44|0
1643799300000|2022-02-02 10:55:00|2003.95|2003.95|2004.2|2004.2|2004.34|2004.34|2003.82|2003.82|0
1643799600000|2022-02-02 11:00:00|2004.1|2004.1|2003.19|2003.19|2004.15|2004.15|2002.56|2002.56|0
1643799900000|2022-02-02 11:05:00|2003.52|2003.52|2004.24|2004.24|2004.42|2004.42|2003.13|2003.13|0
1643800200000|2022-02-02 11:10:00|2004.13|2004.13|2003.84|2003.84|2004.13|2004.13|2003.5|2003.5|0
1643800500000|2022-02-02 11:15:00|2003.89|2003.89|2004.17|2004.17|2004.33|2004.33|2003.6|2003.6|0
1643800800000|2022-02-02 11:20:00|2004.13|2004.13|2004.79|2004.79|2005.03|2005.03|2004.07|2004.07|0
1643801100000|2022-02-02 11:25:00|2004.74|2004.74|2002.8|2002.8|2004.79|2004.79|2001.91|2001.91|0
1643801400000|2022-02-02 11:30:00|2002.7|2002.7|2002.76|2002.76|2003.02|2003.02|2002.49|2002.49|0
1643801700000|2022-02-02 11:35:00|2002.74|2002.74|2000.55|2000.55|2002.94|2002.94|2000.4|2000.4|0
1643802000000|2022-02-02 11:40:00|2000.5|2000.5|2000.32|2000.32|2000.5|2000.5|1999.56|1999.56|0
1643802300000|2022-02-02 11:45:00|2000.37|2000.37|2001.11|2001.11|2001.71|2001.71|2000.37|2000.37|0
1643802600000|2022-02-02 11:50:00|2001.16|2001.16|2001.82|2001.82|2001.82|2001.82|2000.74|2000.74|0
1643802900000|2022-02-02 11:55:00|2001.75|2001.75|2002.95|2002.95|2002.95|2002.95|2001.42|2001.42|0
1643803200000|2022-02-02 12:00:00|2003.33|2003.33|2004.2|2004.2|2004.22|2004.22|2003.07|2003.07|0
1643803500000|2022-02-02 12:05:00|2004.15|2004.15|2002.7|2002.7|2004.15|2004.15|2002.49|2002.49|0
1643803800000|2022-02-02 12:10:00|2002.77|2002.77|2002.86|2002.86|2003.26|2003.26|2002.48|2002.48|0
1643804100000|2022-02-02 12:15:00|2002.72|2002.72|2002.65|2002.65|2002.78|2002.78|2002.12|2002.12|0
1643804400000|2022-02-02 12:20:00|2002.71|2002.71|2003.4|2003.4|2003.51|2003.51|2002.68|2002.68|0
1643804700000|2022-02-02 12:25:00|2003.51|2003.51|2002.38|2002.38|2003.58|2003.58|2002.38|2002.38|0
1643805000000|2022-02-02 12:30:00|2002.31|2002.31|2000.64|2000.64|2002.34|2002.34|2000.64|2000.64|0
1643805300000|2022-02-02 12:35:00|2000.58|2000.58|1999.92|1999.92|2000.58|2000.58|1999.28|1999.28|0
1643805600000|2022-02-02 12:40:00|2000.16|2000.16|1999.75|1999.75|2000.16|2000.16|1999.06|1999.06|0
1643805900000|2022-02-02 12:45:00|1999.78|1999.78|1998.15|1998.15|1999.88|1999.88|1998.15|1998.15|0
1643806200000|2022-02-02 12:50:00|1998.11|1998.11|1997.6|1997.6|1998.3|1998.3|1997.49|1997.49|0
1643806500000|2022-02-02 12:55:00|1997.53|1997.53|1996.78|1996.78|1997.63|1997.63|1996.78|1996.78|0
1643806800000|2022-02-02 13:00:00|1996.54|1996.54|1996.93|1996.93|1997.14|1997.14|1996.03|1996.03|0
1643807100000|2022-02-02 13:05:00|1997.04|1997.04|1998.53|1998.53|1998.53|1998.53|1996.82|1996.82|0
1643807400000|2022-02-02 13:10:00|1998.51|1998.51|1999.41|1999.41|1999.41|1999.41|1998.14|1998.14|0
1643807700000|2022-02-02 13:15:00|1999.54|1999.54|2001.6|2001.6|2001.6|2001.6|1999.33|1999.33|0
1643808000000|2022-02-02 13:20:00|2001.53|2001.53|2002.01|2002.01|2002.25|2002.25|2001.53|2001.53|0
1643808300000|2022-02-02 13:25:00|2001.96|2001.96|2003.23|2003.23|2003.49|2003.49|2001.96|2001.96|0
1643808600000|2022-02-02 13:30:00|2003.2|2003.2|2002.99|2002.99|2003.69|2003.69|2002.82|2002.82|0
1643808900000|2022-02-02 13:35:00|2002.89|2002.89|2003.42|2003.42|2003.48|2003.48|2002.89|2002.89|0
1643809200000|2022-02-02 13:40:00|2003.56|2003.56|2004.06|2004.06|2004.35|2004.35|2003.56|2003.56|0
1643809500000|2022-02-02 13:45:00|2004.04|2004.04|2003.34|2003.34|2004.29|2004.29|2003.17|2003.17|0
1643809800000|2022-02-02 13:50:00|2003.27|2003.27|2003.5|2003.5|2003.79|2003.79|2002.92|2002.92|0
1643810100000|2022-02-02 13:55:00|2003.61|2003.61|2003.34|2003.34|2003.74|2003.74|2002.97|2002.97|0
1643810400000|2022-02-02 14:00:00|2003.1|2003.1|2001.54|2001.54|2003.17|2003.17|2001.5|2001.5|0
1643810700000|2022-02-02 14:05:00|2001.47|2001.47|2002.67|2002.67|2002.67|2002.67|2000.71|2000.71|0
1643811000000|2022-02-02 14:10:00|2002.79|2002.79|2003.32|2003.32|2004.28|2004.28|2002.79|2002.79|0
1643811300000|2022-02-02 14:15:00|2003.25|2003.25|2001.05|2001.05|2003.25|2003.25|2000.94|2000.94|0
1643811600000|2022-02-02 14:20:00|2001.29|2001.29|2000.77|2000.77|2001.53|2001.53|1999.39|1999.39|0
1643811900000|2022-02-02 14:25:00|2000.86|2000.86|2002.74|2002.74|2003.33|2003.33|2000.86|2000.86|0
1643812200000|2022-02-02 14:30:00|2002.84|2002.84|2003.75|2003.75|2003.75|2003.75|2002.15|2002.15|0
1643812500000|2022-02-02 14:35:00|2003.81|2003.81|2006.22|2006.22|2007.46|2007.46|2003.69|2003.69|0
1643812800000|2022-02-02 14:40:00|2006.17|2006.17|2004.34|2004.34|2006.17|2006.17|2002.8|2002.8|0
1643813100000|2022-02-02 14:45:00|2004.56|2004.56|1998.91|1998.91|2004.69|2004.69|1998.91|1998.91|0
1643813400000|2022-02-02 14:50:00|1998.84|1998.84|2001.05|2001.05|2001.69|2001.69|1998.71|1998.71|0
1643813700000|2022-02-02 14:55:00|2000.93|2000.93|2004.49|2004.49|2004.49|2004.49|2000.46|2000.46|0
1643814000000|2022-02-02 15:00:00|2004.51|2004.51|2005.79|2005.79|2007.14|2007.14|2004.51|2004.51|0
1643814300000|2022-02-02 15:05:00|2005.76|2005.76|2010.22|2010.22|2010.28|2010.28|2005.57|2005.57|0
1643814600000|2022-02-02 15:10:00|2010.15|2010.15|2010.32|2010.32|2012.34|2012.34|2009.94|2009.94|0
1643814900000|2022-02-02 15:15:00|2010.44|2010.44|2007.84|2007.84|2010.78|2010.78|2007.41|2007.41|0
1643815200000|2022-02-02 15:20:00|2008.08|2008.08|2005.65|2005.65|2009.02|2009.02|2005.41|2005.41|0
1643815500000|2022-02-02 15:25:00|2005.59|2005.59|2001.92|2001.92|2006.11|2006.11|2001.67|2001.67|0
1643815800000|2022-02-02 15:30:00|2001.87|2001.87|2003.21|2003.21|2003.23|2003.23|2001.24|2001.24|0
1643816100000|2022-02-02 15:35:00|2003.1|2003.1|2002.87|2002.87|2003.26|2003.26|2001.64|2001.64|0
1643816400000|2022-02-02 15:40:00|2002.74|2002.74|2004|2004|2004.15|2004.15|2002.74|2002.74|0
1643816700000|2022-02-02 15:45:00|2003.71|2003.71|2005.38|2005.38|2005.45|2005.45|2003.57|2003.57|0
1643817000000|2022-02-02 15:50:00|2005.49|2005.49|2003.85|2003.85|2006.82|2006.82|2003.75|2003.75|0
1643817300000|2022-02-02 15:55:00|2003.89|2003.89|2004.46|2004.46|2004.46|2004.46|2003.22|2003.22|0
1643817600000|2022-02-02 16:00:00|2004.44|2004.44|2003.51|2003.51|2004.44|2004.44|2002.53|2002.53|0
1643817900000|2022-02-02 16:05:00|2003.62|2003.62|2002.87|2002.87|2004.2|2004.2|2002.59|2002.59|0
1643818200000|2022-02-02 16:10:00|2002.98|2002.98|2001.34|2001.34|2003.26|2003.26|2001.34|2001.34|0
1643818500000|2022-02-02 16:15:00|2001.31|2001.31|2001.07|2001.07|2001.72|2001.72|2000.99|2000.99|0
1643818800000|2022-02-02 16:20:00|2001.17|2001.17|2001.46|2001.46|2002.59|2002.59|2001.17|2001.17|0
1643819100000|2022-02-02 16:25:00|2001.53|2001.53|1999.45|1999.45|2002.2|2002.2|1999.32|1999.32|0
1643876100000|2022-02-03 08:15:00|1981.87|1981.87|1978.42|1978.42|1981.87|1981.87|1976.76|1976.76|0
1643876400000|2022-02-03 08:20:00|1978.49|1978.49|1978.17|1978.17|1980.03|1980.03|1977.04|1977.04|0
1643876700000|2022-02-03 08:25:00|1978.39|1978.39|1974.85|1974.85|1978.39|1978.39|1974.16|1974.16|0
1643877000000|2022-02-03 08:30:00|1974.77|1974.77|1973.77|1973.77|1976.06|1976.06|1973.57|1973.57|0
1643877300000|2022-02-03 08:35:00|1973.7|1973.7|1974.46|1974.46|1974.94|1974.94|1972.37|1972.37|0
1643877600000|2022-02-03 08:40:00|1974.52|1974.52|1972.98|1972.98|1974.52|1974.52|1972.98|1972.98|0
1643877900000|2022-02-03 08:45:00|1973|1973|1972.01|1972.01|1973.41|1973.41|1971.77|1971.77|0
1643878200000|2022-02-03 08:50:00|1971.79|1971.79|1970.02|1970.02|1973.31|1973.31|1970.02|1970.02|0
1643878500000|2022-02-03 08:55:00|1970.25|1970.25|1969.67|1969.67|1971.04|1971.04|1969.53|1969.53|0
1643878800000|2022-02-03 09:00:00|1969.7|1969.7|1965.1|1965.1|1969.84|1969.84|1965.1|1965.1|0
1643879100000|2022-02-03 09:05:00|1965.22|1965.22|1959.89|1959.89|1965.66|1965.66|1959.44|1959.44|0
1643879400000|2022-02-03 09:10:00|1959.86|1959.86|1961|1961|1961|1961|1958.64|1958.64|0
1643879700000|2022-02-03 09:15:00|1960.9|1960.9|1963.08|1963.08|1963.29|1963.29|1960.79|1960.79|0
1643880000000|2022-02-03 09:20:00|1963.19|1963.19|1965.81|1965.81|1965.9|1965.9|1963.09|1963.09|0
1643880300000|2022-02-03 09:25:00|1965.69|1965.69|1965.37|1965.37|1966.47|1966.47|1965.26|1965.26|0
1643880600000|2022-02-03 09:30:00|1965.32|1965.32|1964.97|1964.97|1965.39|1965.39|1964.35|1964.35|0
1643880900000|2022-02-03 09:35:00|1965.21|1965.21|1962.61|1962.61|1965.21|1965.21|1962.35|1962.35|0
1643881200000|2022-02-03 09:40:00|1962.54|1962.54|1961.91|1961.91|1963.68|1963.68|1961.56|1961.56|0
1643881500000|2022-02-03 09:45:00|1961.8|1961.8|1963.66|1963.66|1963.66|1963.66|1961.72|1961.72|0
1643881800000|2022-02-03 09:50:00|1963.72|1963.72|1963.5|1963.5|1964.1|1964.1|1963.39|1963.39|0
1643882100000|2022-02-03 09:55:00|1963.61|1963.61|1960.63|1960.63|1963.82|1963.82|1960.61|1960.61|0
1643882400000|2022-02-03 10:00:00|1960.57|1960.57|1958.92|1958.92|1960.57|1960.57|1958.66|1958.66|0
1643882700000|2022-02-03 10:05:00|1959.06|1959.06|1960.57|1960.57|1960.57|1960.57|1959|1959|0
1643883000000|2022-02-03 10:10:00|1960.64|1960.64|1962.21|1962.21|1962.68|1962.68|1960.62|1960.62|0
1643883300000|2022-02-03 10:15:00|1962.15|1962.15|1963.46|1963.46|1963.53|1963.53|1962.14|1962.14|0
1643883600000|2022-02-03 10:20:00|1963.4|1963.4|1963.22|1963.22|1963.55|1963.55|1962.49|1962.49|0
1643883900000|2022-02-03 10:25:00|1963.33|1963.33|1963.78|1963.78|1964.46|1964.46|1963.33|1963.33|0
1643884200000|2022-02-03 10:30:00|1963.88|1963.88|1964.33|1964.33|1964.33|1964.33|1963.11|1963.11|0
1643884500000|2022-02-03 10:35:00|1964.26|1964.26|1962.41|1962.41|1964.32|1964.32|1962.41|1962.41|0
1643884800000|2022-02-03 10:40:00|1962.31|1962.31|1963.62|1963.62|1963.71|1963.71|1961.56|1961.56|0
1643885100000|2022-02-03 10:45:00|1963.48|1963.48|1962.77|1962.77|1963.48|1963.48|1962.71|1962.71|0
1643885400000|2022-02-03 10:50:00|1962.7|1962.7|1961.71|1961.71|1963.06|1963.06|1961.41|1961.41|0
1643885700000|2022-02-03 10:55:00|1961.75|1961.75|1961.51|1961.51|1961.82|1961.82|1961.21|1961.21|0
1643886000000|2022-02-03 11:00:00|1961.39|1961.39|1960.43|1960.43|1961.46|1961.46|1960.01|1960.01|0
1643886300000|2022-02-03 11:05:00|1960.37|1960.37|1958.93|1958.93|1960.46|1960.46|1958.8|1958.8|0
1643886600000|2022-02-03 11:10:00|1959.07|1959.07|1959.35|1959.35|1959.82|1959.82|1958.91|1958.91|0
1643886900000|2022-02-03 11:15:00|1959.42|1959.42|1957.5|1957.5|1959.46|1959.46|1957.42|1957.42|0
1643887200000|2022-02-03 11:20:00|1957.49|1957.49|1958.12|1958.12|1958.24|1958.24|1956.82|1956.82|0
1643887500000|2022-02-03 11:25:00|1958.13|1958.13|1958.68|1958.68|1958.79|1958.79|1957.97|1957.97|0
1643887800000|2022-02-03 11:30:00|1958.8|1958.8|1959.37|1959.37|1959.58|1959.58|1958.8|1958.8|0
1643888100000|2022-02-03 11:35:00|1959.33|1959.33|1961.01|1961.01|1961.01|1961.01|1959.33|1959.33|0
1643888400000|2022-02-03 11:40:00|1960.96|1960.96|1961.76|1961.76|1961.76|1961.76|1960.92|1960.92|0
1643888700000|2022-02-03 11:45:00|1961.86|1961.86|1961.42|1961.42|1962.01|1962.01|1961.2|1961.2|0
1643889000000|2022-02-03 11:50:00|1961.3|1961.3|1963.87|1963.87|1963.87|1963.87|1961.14|1961.14|0
1643889300000|2022-02-03 11:55:00|1963.94|1963.94|1964.69|1964.69|1964.92|1964.92|1963.73|1963.73|0
1643889600000|2022-02-03 12:00:00|1964.76|1964.76|1959.38|1959.38|1965.21|1965.21|1959.33|1959.33|0
1643889900000|2022-02-03 12:05:00|1959.05|1959.05|1958.12|1958.12|1959.05|1959.05|1956.79|1956.79|0
1643890200000|2022-02-03 12:10:00|1958.06|1958.06|1957.03|1957.03|1959.33|1959.33|1956.92|1956.92|0
1643890500000|2022-02-03 12:15:00|1956.8|1956.8|1956.69|1956.69|1956.83|1956.83|1955.59|1955.59|0
1643890800000|2022-02-03 12:20:00|1956.67|1956.67|1957.22|1957.22|1957.26|1957.26|1956.17|1956.17|0
1643891100000|2022-02-03 12:25:00|1957.51|1957.51|1954.56|1954.56|1957.51|1957.51|1954.23|1954.23|0
1643891400000|2022-02-03 12:30:00|1954.61|1954.61|1954.03|1954.03|1954.65|1954.65|1953.6|1953.6|0
1643891700000|2022-02-03 12:35:00|1954.05|1954.05|1954.8|1954.8|1954.8|1954.8|1954.05|1954.05|0
1643892000000|2022-02-03 12:40:00|1954.78|1954.78|1955.03|1955.03|1955.27|1955.27|1954.45|1954.45|0
1643892300000|2022-02-03 12:45:00|1955.1|1955.1|1957.16|1957.16|1957.2|1957.2|1955.1|1955.1|0
1643892600000|2022-02-03 12:50:00|1957.22|1957.22|1960.13|1960.13|1960.13|1960.13|1957.22|1957.22|0
1643892900000|2022-02-03 12:55:00|1960.21|1960.21|1961.78|1961.78|1962.04|1962.04|1960.21|1960.21|0
1643893200000|2022-02-03 13:00:00|1961.89|1961.89|1961.81|1961.81|1962.05|1962.05|1961.59|1961.59|0
1643893500000|2022-02-03 13:05:00|1961.75|1961.75|1961.71|1961.71|1961.82|1961.82|1961.18|1961.18|0
1643893800000|2022-02-03 13:10:00|1961.64|1961.64|1962.19|1962.19|1962.19|1962.19|1961.05|1961.05|0
1643894100000|2022-02-03 13:15:00|1962.3|1962.3|1961.66|1961.66|1962.55|1962.55|1961.59|1961.59|0
1643894400000|2022-02-03 13:20:00|1961.59|1961.59|1962.55|1962.55|1962.55|1962.55|1961.46|1961.46|0
1643894700000|2022-02-03 13:25:00|1962.77|1962.77|1962.29|1962.29|1962.98|1962.98|1962.12|1962.12|0
1643895000000|2022-02-03 13:30:00|1962.4|1962.4|1961.42|1961.42|1963.39|1963.39|1961.31|1961.31|0
1643895300000|2022-02-03 13:35:00|1961.35|1961.35|1960.96|1960.96|1961.67|1961.67|1960.82|1960.82|0
1643895600000|2022-02-03 13:40:00|1960.87|1960.87|1956.89|1956.89|1960.87|1960.87|1956.89|1956.89|0
1643895900000|2022-02-03 13:45:00|1956.87|1956.87|1953.36|1953.36|1958|1958|1953.31|1953.31|0
1643896200000|2022-02-03 13:50:00|1953.64|1953.64|1951.76|1951.76|1954.32|1954.32|1951.76|1951.76|0
1643896500000|2022-02-03 13:55:00|1952.12|1952.12|1951.63|1951.63|1953.23|1953.23|1951.59|1951.59|0
1643896800000|2022-02-03 14:00:00|1951.69|1951.69|1950.52|1950.52|1951.95|1951.95|1948.9|1948.9|0
1643897100000|2022-02-03 14:05:00|1950.31|1950.31|1951.18|1951.18|1951.64|1951.64|1949.04|1949.04|0
1643897400000|2022-02-03 14:10:00|1951.36|1951.36|1949.9|1949.9|1952.04|1952.04|1949.9|1949.9|0
1643897700000|2022-02-03 14:15:00|1950.01|1950.01|1947.99|1947.99|1950.18|1950.18|1947.99|1947.99|0
1643898000000|2022-02-03 14:20:00|1947.67|1947.67|1945.59|1945.59|1947.9|1947.9|1945.53|1945.53|0
1643898300000|2022-02-03 14:25:00|1945.71|1945.71|1945.1|1945.1|1946.06|1946.06|1945.02|1945.02|0
1643898600000|2022-02-03 14:30:00|1945.08|1945.08|1948.02|1948.02|1950.85|1950.85|1945.06|1945.06|0
1643898900000|2022-02-03 14:35:00|1948.09|1948.09|1949.76|1949.76|1949.84|1949.84|1948.09|1948.09|0
1643899200000|2022-02-03 14:40:00|1949.69|1949.69|1941.3|1941.3|1949.69|1949.69|1941.3|1941.3|0
1643899500000|2022-02-03 14:45:00|1941.24|1941.24|1939.89|1939.89|1941.34|1941.34|1939.89|1939.89|0
1643899800000|2022-02-03 14:50:00|1939.75|1939.75|1941.02|1941.02|1941.41|1941.41|1938.24|1938.24|0
1643900100000|2022-02-03 14:55:00|1940.9|1940.9|1939.68|1939.68|1941.86|1941.86|1939.68|1939.68|0
1643900400000|2022-02-03 15:00:00|1939.71|1939.71|1937.47|1937.47|1940.02|1940.02|1936.19|1936.19|0
1643900700000|2022-02-03 15:05:00|1937.59|1937.59|1937.23|1937.23|1939.42|1939.42|1936.63|1936.63|0
1643901000000|2022-02-03 15:10:00|1937.29|1937.29|1940.87|1940.87|1940.98|1940.98|1936.94|1936.94|0
1643901300000|2022-02-03 15:15:00|1941.06|1941.06|1940.01|1940.01|1941.5|1941.5|1939.19|1939.19|0
1643901600000|2022-02-03 15:20:00|1940.13|1940.13|1943.89|1943.89|1944.22|1944.22|1940.13|1940.13|0
1643901900000|2022-02-03 15:25:00|1943.79|1943.79|1943.71|1943.71|1944.18|1944.18|1943.42|1943.42|0
1643902200000|2022-02-03 15:30:00|1943.49|1943.49|1940.53|1940.53|1943.83|1943.83|1940.34|1940.34|0
1643902500000|2022-02-03 15:35:00|1940.51|1940.51|1939.75|1939.75|1940.51|1940.51|1939.64|1939.64|0
1643902800000|2022-02-03 15:40:00|1939.69|1939.69|1937.94|1937.94|1939.69|1939.69|1937.94|1937.94|0
1643903100000|2022-02-03 15:45:00|1937.86|1937.86|1935.91|1935.91|1937.94|1937.94|1935.3|1935.3|0
1643903400000|2022-02-03 15:50:00|1935.98|1935.98|1935.98|1935.98|1935.98|1935.98|1935.01|1935.01|0
1643903700000|2022-02-03 15:55:00|1936.1|1936.1|1936.54|1936.54|1938.21|1938.21|1935.95|1935.95|0
1643904000000|2022-02-03 16:00:00|1936.61|1936.61|1935.77|1935.77|1936.86|1936.86|1935.35|1935.35|0
1643904300000|2022-02-03 16:05:00|1935.84|1935.84|1936.12|1936.12|1936.17|1936.17|1934.9|1934.9|0
1643904600000|2022-02-03 16:10:00|1936.26|1936.26|1936.26|1936.26|1936.41|1936.41|1935.03|1935.03|0
1643904900000|2022-02-03 16:15:00|1936.15|1936.15|1936.94|1936.94|1936.94|1936.94|1936.15|1936.15|0
1643905200000|2022-02-03 16:20:00|1937.01|1937.01|1935.29|1935.29|1937.2|1937.2|1935.29|1935.29|0
1643905500000|2022-02-03 16:25:00|1935.4|1935.4|1930.57|1930.57|1935.4|1935.4|1930.45|1930.45|0
1643962500000|2022-02-04 08:15:00|1938.18|1938.18|1942.62|1942.62|1942.77|1942.77|1937.2|1937.2|0
1643962800000|2022-02-04 08:20:00|1942.54|1942.54|1940.7|1940.7|1942.69|1942.69|1940.65|1940.65|0
1643963100000|2022-02-04 08:25:00|1940.94|1940.94|1937.64|1937.64|1940.94|1940.94|1937.42|1937.42|0
1643963400000|2022-02-04 08:30:00|1937.4|1937.4|1937.93|1937.93|1938.62|1938.62|1937.05|1937.05|0
1643963700000|2022-02-04 08:35:00|1937.82|1937.82|1935.29|1935.29|1937.82|1937.82|1935.17|1935.17|0
1643964000000|2022-02-04 08:40:00|1934.93|1934.93|1933.32|1933.32|1935.17|1935.17|1932.79|1932.79|0
1643964300000|2022-02-04 08:45:00|1933.39|1933.39|1931.07|1931.07|1933.39|1933.39|1930.82|1930.82|0
1643964600000|2022-02-04 08:50:00|1931|1931|1929.72|1929.72|1931.17|1931.17|1929.41|1929.41|0
1643964900000|2022-02-04 08:55:00|1929.79|1929.79|1930.3|1930.3|1931.28|1931.28|1929.79|1929.79|0
1643965200000|2022-02-04 09:00:00|1930.69|1930.69|1931.54|1931.54|1932.83|1932.83|1930.69|1930.69|0
1643965500000|2022-02-04 09:05:00|1931.63|1931.63|1931.55|1931.55|1932.31|1932.31|1931.33|1931.33|0
1643965800000|2022-02-04 09:10:00|1931.67|1931.67|1934.12|1934.12|1934.12|1934.12|1931.67|1931.67|0
1643966100000|2022-02-04 09:15:00|1934.22|1934.22|1932.02|1932.02|1934.39|1934.39|1932.02|1932.02|0
1643966400000|2022-02-04 09:20:00|1931.95|1931.95|1932.32|1932.32|1932.32|1932.32|1930.6|1930.6|0
1643966700000|2022-02-04 09:25:00|1932.21|1932.21|1933.08|1933.08|1933.66|1933.66|1931.73|1931.73|0
1643967000000|2022-02-04 09:30:00|1933.04|1933.04|1932.74|1932.74|1933.58|1933.58|1932.65|1932.65|0
1643967300000|2022-02-04 09:35:00|1932.29|1932.29|1934.55|1934.55|1934.67|1934.67|1931.95|1931.95|0
1643967600000|2022-02-04 09:40:00|1934.48|1934.48|1934.12|1934.12|1935.01|1935.01|1933.96|1933.96|0
1643967900000|2022-02-04 09:45:00|1934.07|1934.07|1931.89|1931.89|1934.13|1934.13|1931.89|1931.89|0
1643968200000|2022-02-04 09:50:00|1931.65|1931.65|1929.69|1929.69|1931.65|1931.65|1929.29|1929.29|0
1643968500000|2022-02-04 09:55:00|1929.85|1929.85|1928.68|1928.68|1929.85|1929.85|1928.68|1928.68|0
1643968800000|2022-02-04 10:00:00|1928.56|1928.56|1929.86|1929.86|1930.52|1930.52|1928.17|1928.17|0
1643969100000|2022-02-04 10:05:00|1929.74|1929.74|1931.01|1931.01|1931.08|1931.08|1928.88|1928.88|0
1643969400000|2022-02-04 10:10:00|1931.14|1931.14|1930.97|1930.97|1931.14|1931.14|1929.86|1929.86|0
1643969700000|2022-02-04 10:15:00|1930.85|1930.85|1930.15|1930.15|1931.42|1931.42|1930.15|1930.15|0
1643970000000|2022-02-04 10:20:00|1930.08|1930.08|1929.51|1929.51|1930.08|1930.08|1929.44|1929.44|0
1643970300000|2022-02-04 10:25:00|1929.48|1929.48|1929.42|1929.42|1929.99|1929.99|1929.18|1929.18|0
1643970600000|2022-02-04 10:30:00|1929.47|1929.47|1928.9|1928.9|1929.51|1929.51|1927.58|1927.58|0
1643970900000|2022-02-04 10:35:00|1928.97|1928.97|1929.6|1929.6|1930.4|1930.4|1928.63|1928.63|0
1643971200000|2022-02-04 10:40:00|1929.69|1929.69|1929.55|1929.55|1929.75|1929.75|1929.31|1929.31|0
1643971500000|2022-02-04 10:45:00|1929.48|1929.48|1928.65|1928.65|1929.66|1929.66|1928.6|1928.6|0
1643971800000|2022-02-04 10:50:00|1928.58|1928.58|1930.67|1930.67|1930.97|1930.97|1928.46|1928.46|0
1643972100000|2022-02-04 10:55:00|1930.79|1930.79|1929.28|1929.28|1930.79|1930.79|1929.17|1929.17|0
1643972400000|2022-02-04 11:00:00|1928.83|1928.83|1928.06|1928.06|1928.83|1928.83|1928.03|1928.03|0
1643972700000|2022-02-04 11:05:00|1928.02|1928.02|1926.28|1926.28|1928.47|1928.47|1926.24|1926.24|0
1643973000000|2022-02-04 11:10:00|1926.06|1926.06|1925.09|1925.09|1926.19|1926.19|1925.02|1925.02|0
1643973300000|2022-02-04 11:15:00|1925.05|1925.05|1925.13|1925.13|1925.65|1925.65|1924.99|1924.99|0
1643973600000|2022-02-04 11:20:00|1925.06|1925.06|1925.39|1925.39|1925.39|1925.39|1924.33|1924.33|0
1643973900000|2022-02-04 11:25:00|1925.5|1925.5|1927.41|1927.41|1927.56|1927.56|1925.44|1925.44|0
1643974200000|2022-02-04 11:30:00|1927.46|1927.46|1928.21|1928.21|1928.73|1928.73|1927.25|1927.25|0
1643974500000|2022-02-04 11:35:00|1928.27|1928.27|1929.74|1929.74|1929.9|1929.9|1928.27|1928.27|0
1643974800000|2022-02-04 11:40:00|1929.84|1929.84|1929.6|1929.6|1929.84|1929.84|1929.28|1929.28|0
1643975100000|2022-02-04 11:45:00|1929.48|1929.48|1929.29|1929.29|1929.48|1929.48|1929.03|1929.03|0
1643975400000|2022-02-04 11:50:00|1929.27|1929.27|1928.9|1928.9|1929.45|1929.45|1928.66|1928.66|0
1643975700000|2022-02-04 11:55:00|1928.81|1928.81|1927.25|1927.25|1928.81|1928.81|1927.25|1927.25|0
1643976000000|2022-02-04 12:00:00|1927.36|1927.36|1926.42|1926.42|1927.76|1927.76|1926.29|1926.29|0
1643976300000|2022-02-04 12:05:00|1926.38|1926.38|1929.01|1929.01|1929.13|1929.13|1926.31|1926.31|0
1643976600000|2022-02-04 12:10:00|1928.79|1928.79|1928.41|1928.41|1928.97|1928.97|1928.39|1928.39|0
1643976900000|2022-02-04 12:15:00|1928.38|1928.38|1927.51|1927.51|1928.38|1928.38|1927.43|1927.43|0
1643977200000|2022-02-04 12:20:00|1927.39|1927.39|1927.57|1927.57|1927.75|1927.75|1927.39|1927.39|0
1643977500000|2022-02-04 12:25:00|1927.64|1927.64|1928.71|1928.71|1928.71|1928.71|1927.64|1927.64|0
1643977800000|2022-02-04 12:30:00|1928.67|1928.67|1928.78|1928.78|1928.99|1928.99|1928.09|1928.09|0
1643978100000|2022-02-04 12:35:00|1929|1929|1928.56|1928.56|1929.59|1929.59|1928.56|1928.56|0
1643978400000|2022-02-04 12:40:00|1928.63|1928.63|1928.97|1928.97|1929.26|1929.26|1928.5|1928.5|0
1643978700000|2022-02-04 12:45:00|1928.95|1928.95|1929.29|1929.29|1929.99|1929.99|1928.83|1928.83|0
1643979000000|2022-02-04 12:50:00|1929.05|1929.05|1929.69|1929.69|1929.79|1929.79|1929.05|1929.05|0
1643979300000|2022-02-04 12:55:00|1929.57|1929.57|1929.37|1929.37|1930.47|1930.47|1929.37|1929.37|0
1643979600000|2022-02-04 13:00:00|1929.59|1929.59|1930.47|1930.47|1930.49|1930.49|1929.56|1929.56|0
1643979900000|2022-02-04 13:05:00|1930.45|1930.45|1931.05|1931.05|1931.12|1931.12|1929.75|1929.75|0
1643980200000|2022-02-04 13:10:00|1931.12|1931.12|1930.8|1930.8|1931.67|1931.67|1930.72|1930.72|0
1643980500000|2022-02-04 13:15:00|1930.92|1930.92|1930.02|1930.02|1931|1931|1929.42|1929.42|0
1643980800000|2022-02-04 13:20:00|1930.26|1930.26|1930.72|1930.72|1930.91|1930.91|1930.26|1930.26|0
1643981100000|2022-02-04 13:25:00|1930.85|1930.85|1931.41|1931.41|1931.49|1931.49|1930.51|1930.51|0
1643981400000|2022-02-04 13:30:00|1931.44|1931.44|1922.65|1922.65|1931.66|1931.66|1922.65|1922.65|0
1643981700000|2022-02-04 13:35:00|1922.59|1922.59|1923.9|1923.9|1924.21|1924.21|1922.34|1922.34|0
1643982000000|2022-02-04 13:40:00|1924|1924|1924.54|1924.54|1925.98|1925.98|1923.93|1923.93|0
1643982300000|2022-02-04 13:45:00|1924.52|1924.52|1923.22|1923.22|1925.48|1925.48|1923.22|1923.22|0
1643982600000|2022-02-04 13:50:00|1922.79|1922.79|1921.79|1921.79|1922.79|1922.79|1921.1|1921.1|0
1643982900000|2022-02-04 13:55:00|1921.89|1921.89|1920.36|1920.36|1922.98|1922.98|1920.36|1920.36|0
1643983200000|2022-02-04 14:00:00|1920.27|1920.27|1918.62|1918.62|1920.36|1920.36|1918.05|1918.05|0
1643983500000|2022-02-04 14:05:00|1918.74|1918.74|1917.88|1917.88|1918.74|1918.74|1917.65|1917.65|0
1643983800000|2022-02-04 14:10:00|1917.85|1917.85|1916.39|1916.39|1917.85|1917.85|1916.39|1916.39|0
1643984100000|2022-02-04 14:15:00|1916.15|1916.15|1918.47|1918.47|1918.68|1918.68|1915.95|1915.95|0
1643984400000|2022-02-04 14:20:00|1918.35|1918.35|1919.06|1919.06|1919.06|1919.06|1917.79|1917.79|0
1643984700000|2022-02-04 14:25:00|1919.18|1919.18|1920.38|1920.38|1920.38|1920.38|1919.18|1919.18|0
1643985000000|2022-02-04 14:30:00|1920.44|1920.44|1919.71|1919.71|1922.26|1922.26|1919.63|1919.63|0
1643985300000|2022-02-04 14:35:00|1919.66|1919.66|1919.52|1919.52|1919.8|1919.8|1918.03|1918.03|0
1643985600000|2022-02-04 14:40:00|1919.39|1919.39|1920.28|1920.28|1920.91|1920.91|1919.16|1919.16|0
1643985900000|2022-02-04 14:45:00|1920.34|1920.34|1922.91|1922.91|1922.91|1922.91|1920.28|1920.28|0
1643986200000|2022-02-04 14:50:00|1922.8|1922.8|1922.06|1922.06|1922.8|1922.8|1921.2|1921.2|0
1643986500000|2022-02-04 14:55:00|1922.09|1922.09|1923.61|1923.61|1924.28|1924.28|1922.03|1922.03|0
1643986800000|2022-02-04 15:00:00|1923.49|1923.49|1927.52|1927.52|1927.63|1927.63|1923.49|1923.49|0
1643987100000|2022-02-04 15:05:00|1927.61|1927.61|1927.54|1927.54|1929.63|1929.63|1927.54|1927.54|0
1643987400000|2022-02-04 15:10:00|1927.56|1927.56|1929.94|1929.94|1930|1930|1926.43|1926.43|0
1643987700000|2022-02-04 15:15:00|1929.98|1929.98|1933.85|1933.85|1934.51|1934.51|1929.98|1929.98|0
1643988000000|2022-02-04 15:20:00|1934.23|1934.23|1934.36|1934.36|1937.78|1937.78|1934.23|1934.23|0
1643988300000|2022-02-04 15:25:00|1934.22|1934.22|1930.9|1930.9|1934.22|1934.22|1930.9|1930.9|0
1643988600000|2022-02-04 15:30:00|1930.25|1930.25|1930.71|1930.71|1930.71|1930.71|1929.2|1929.2|0
1643988900000|2022-02-04 15:35:00|1930.58|1930.58|1928.61|1928.61|1930.96|1930.96|1927.91|1927.91|0
1643989200000|2022-02-04 15:40:00|1928.65|1928.65|1926.27|1926.27|1929.14|1929.14|1926.27|1926.27|0
1643989500000|2022-02-04 15:45:00|1926.25|1926.25|1926.67|1926.67|1926.8|1926.8|1924.73|1924.73|0
1643989800000|2022-02-04 15:50:00|1926.6|1926.6|1928.16|1928.16|1928.16|1928.16|1925.81|1925.81|0
1643990100000|2022-02-04 15:55:00|1928.05|1928.05|1927.06|1927.06|1928.25|1928.25|1927.04|1927.04|0
1643990400000|2022-02-04 16:00:00|1926.94|1926.94|1926.88|1926.88|1927.28|1927.28|1925.09|1925.09|0
1643990700000|2022-02-04 16:05:00|1926.94|1926.94|1925.8|1925.8|1927.13|1927.13|1925.8|1925.8|0
1643991000000|2022-02-04 16:10:00|1925.77|1925.77|1923.73|1923.73|1925.77|1925.77|1923.73|1923.73|0
1643991300000|2022-02-04 16:15:00|1923.66|1923.66|1922.97|1922.97|1923.74|1923.74|1922.63|1922.63|0
1643991600000|2022-02-04 16:20:00|1922.95|1922.95|1923.5|1923.5|1923.61|1923.61|1922.51|1922.51|0
1643991900000|2022-02-04 16:25:00|1923.43|1923.43|1922.67|1922.67|1924.97|1924.97|1922.29|1922.29|0
1644221700000|2022-02-07 08:15:00|1931.05|1931.05|1927.99|1927.99|1931.05|1931.05|1927.88|1927.88|0
1644222000000|2022-02-07 08:20:00|1927.88|1927.88|1924.96|1924.96|1928.64|1928.64|1924.69|1924.69|0
1644222300000|2022-02-07 08:25:00|1924.92|1924.92|1924.24|1924.24|1925.43|1925.43|1923.99|1923.99|0
1644222600000|2022-02-07 08:30:00|1924.37|1924.37|1922.45|1922.45|1924.98|1924.98|1922.33|1922.33|0
1644222900000|2022-02-07 08:35:00|1922.33|1922.33|1925.69|1925.69|1926.31|1926.31|1922.16|1922.16|0
1644223200000|2022-02-07 08:40:00|1925.81|1925.81|1925.51|1925.51|1926.37|1926.37|1925.02|1925.02|0
1644223500000|2022-02-07 08:45:00|1925.58|1925.58|1927.65|1927.65|1928.32|1928.32|1925.58|1925.58|0
1644223800000|2022-02-07 08:50:00|1927.68|1927.68|1927.11|1927.11|1928.89|1928.89|1926.83|1926.83|0
1644224100000|2022-02-07 08:55:00|1927|1927|1923.41|1923.41|1927.3|1927.3|1923.41|1923.41|0
1644224400000|2022-02-07 09:00:00|1923.59|1923.59|1923.58|1923.58|1924.4|1924.4|1923.24|1923.24|0
1644224700000|2022-02-07 09:05:00|1923.51|1923.51|1922.62|1922.62|1925.3|1925.3|1922.62|1922.62|0
1644225000000|2022-02-07 09:10:00|1922.48|1922.48|1923.18|1923.18|1923.18|1923.18|1921.76|1921.76|0
1644225300000|2022-02-07 09:15:00|1923.25|1923.25|1924.56|1924.56|1924.71|1924.71|1923.25|1923.25|0
1644225600000|2022-02-07 09:20:00|1924.58|1924.58|1924.5|1924.5|1925.75|1925.75|1924.5|1924.5|0
1644225900000|2022-02-07 09:25:00|1924.52|1924.52|1926.26|1926.26|1926.32|1926.32|1924.52|1924.52|0
1644226200000|2022-02-07 09:30:00|1925.9|1925.9|1925.47|1925.47|1926.01|1926.01|1925.32|1925.32|0
1644226500000|2022-02-07 09:35:00|1925.35|1925.35|1926.06|1926.06|1926.45|1926.45|1924.67|1924.67|0
1644226800000|2022-02-07 09:40:00|1926.09|1926.09|1926.83|1926.83|1927.39|1927.39|1926.09|1926.09|0
1644227100000|2022-02-07 09:45:00|1926.71|1926.71|1926.06|1926.06|1927.32|1927.32|1926.06|1926.06|0
1644227400000|2022-02-07 09:50:00|1925.98|1925.98|1925.06|1925.06|1926.11|1926.11|1924.94|1924.94|0
1644227700000|2022-02-07 09:55:00|1925.18|1925.18|1925.58|1925.58|1926.21|1926.21|1925.15|1925.15|0
1644228000000|2022-02-07 10:00:00|1925.43|1925.43|1926.31|1926.31|1926.35|1926.35|1925.15|1925.15|0
1644228300000|2022-02-07 10:05:00|1926.43|1926.43|1926.87|1926.87|1926.98|1926.98|1926.37|1926.37|0
1644228600000|2022-02-07 10:10:00|1926.94|1926.94|1927.12|1927.12|1927.62|1927.62|1926.86|1926.86|0
1644228900000|2022-02-07 10:15:00|1927.17|1927.17|1927.72|1927.72|1928.72|1928.72|1926.69|1926.69|0
1644229200000|2022-02-07 10:20:00|1927.85|1927.85|1928.56|1928.56|1928.56|1928.56|1927.55|1927.55|0
1644229500000|2022-02-07 10:25:00|1928.5|1928.5|1928.83|1928.83|1928.96|1928.96|1928.16|1928.16|0
1644229800000|2022-02-07 10:30:00|1929.17|1929.17|1929.03|1929.03|1929.91|1929.91|1928.92|1928.92|0
1644230100000|2022-02-07 10:35:00|1928.92|1928.92|1928.63|1928.63|1928.92|1928.92|1927.74|1927.74|0
1644230400000|2022-02-07 10:40:00|1928.68|1928.68|1928.46|1928.46|1928.78|1928.78|1927.73|1927.73|0
1644230700000|2022-02-07 10:45:00|1928.54|1928.54|1928.31|1928.31|1928.71|1928.71|1928.18|1928.18|0
1644231000000|2022-02-07 10:50:00|1928.19|1928.19|1928.97|1928.97|1929.18|1929.18|1927.74|1927.74|0
1644231300000|2022-02-07 10:55:00|1928.9|1928.9|1927.98|1927.98|1928.9|1928.9|1927.97|1927.97|0
1644231600000|2022-02-07 11:00:00|1927.86|1927.86|1926.83|1926.83|1927.87|1927.87|1926.62|1926.62|0
1644231900000|2022-02-07 11:05:00|1926.76|1926.76|1926.39|1926.39|1926.76|1926.76|1926.13|1926.13|0
1644232200000|2022-02-07 11:10:00|1926.28|1926.28|1928.22|1928.22|1928.85|1928.85|1926.28|1926.28|0
1644232500000|2022-02-07 11:15:00|1928.17|1928.17|1927.42|1927.42|1928.17|1928.17|1927.28|1927.28|0
1644232800000|2022-02-07 11:20:00|1927.54|1927.54|1929.12|1929.12|1929.66|1929.66|1927.54|1927.54|0
1644233100000|2022-02-07 11:25:00|1929.16|1929.16|1929.08|1929.08|1929.47|1929.47|1928.81|1928.81|0
1644233400000|2022-02-07 11:30:00|1928.83|1928.83|1929.35|1929.35|1929.75|1929.75|1928.74|1928.74|0
1644233700000|2022-02-07 11:35:00|1929.4|1929.4|1930.52|1930.52|1930.52|1930.52|1929.06|1929.06|0
1644234000000|2022-02-07 11:40:00|1930.4|1930.4|1929.78|1929.78|1930.51|1930.51|1929.57|1929.57|0
1644234300000|2022-02-07 11:45:00|1929.89|1929.89|1930.48|1930.48|1930.82|1930.82|1929.89|1929.89|0
1644234600000|2022-02-07 11:50:00|1930.51|1930.51|1929.45|1929.45|1930.51|1930.51|1929.45|1929.45|0
1644234900000|2022-02-07 11:55:00|1929.52|1929.52|1928.67|1928.67|1929.59|1929.59|1928.64|1928.64|0
1644235200000|2022-02-07 12:00:00|1928.79|1928.79|1928.93|1928.93|1928.99|1928.99|1928.31|1928.31|0
1644235500000|2022-02-07 12:05:00|1928.86|1928.86|1928.83|1928.83|1929.39|1929.39|1928.83|1928.83|0
1644235800000|2022-02-07 12:10:00|1928.95|1928.95|1929.8|1929.8|1931.43|1931.43|1928.95|1928.95|0
1644236100000|2022-02-07 12:15:00|1929.82|1929.82|1930.37|1930.37|1930.58|1930.58|1929.82|1929.82|0
1644236400000|2022-02-07 12:20:00|1930.32|1930.32|1929.2|1929.2|1930.34|1930.34|1929.2|1929.2|0
1644236700000|2022-02-07 12:25:00|1929.17|1929.17|1929.83|1929.83|1930.13|1930.13|1929.17|1929.17|0
1644237000000|2022-02-07 12:30:00|1929.73|1929.73|1929.24|1929.24|1929.73|1929.73|1929.13|1929.13|0
1644237300000|2022-02-07 12:35:00|1929.17|1929.17|1928.28|1928.28|1929.17|1929.17|1928.28|1928.28|0
1644237600000|2022-02-07 12:40:00|1928.33|1928.33|1928.9|1928.9|1928.9|1928.9|1928.28|1928.28|0
1644237900000|2022-02-07 12:45:00|1928.93|1928.93|1929.12|1929.12|1929.43|1929.43|1928.83|1928.83|0
1644238200000|2022-02-07 12:50:00|1929.17|1929.17|1930.2|1930.2|1930.33|1930.33|1929.17|1929.17|0
1644238500000|2022-02-07 12:55:00|1930.18|1930.18|1929.18|1929.18|1930.18|1930.18|1929.18|1929.18|0
1644238800000|2022-02-07 13:00:00|1929.15|1929.15|1931.14|1931.14|1931.14|1931.14|1928.59|1928.59|0
1644239100000|2022-02-07 13:05:00|1931.16|1931.16|1932.59|1932.59|1933.15|1933.15|1931.16|1931.16|0
1644239400000|2022-02-07 13:10:00|1932.47|1932.47|1932.26|1932.26|1932.54|1932.54|1932.15|1932.15|0
1644239700000|2022-02-07 13:15:00|1932.32|1932.32|1932.14|1932.14|1932.55|1932.55|1931.87|1931.87|0
1644240000000|2022-02-07 13:20:00|1932.12|1932.12|1932.85|1932.85|1933.38|1933.38|1932.02|1932.02|0
1644240300000|2022-02-07 13:25:00|1933.14|1933.14|1932.28|1932.28|1933.57|1933.57|1932.2|1932.2|0
1644240600000|2022-02-07 13:30:00|1932.04|1932.04|1930.55|1930.55|1932.04|1932.04|1930.52|1930.52|0
1644240900000|2022-02-07 13:35:00|1930.5|1930.5|1930.68|1930.68|1930.75|1930.75|1929.7|1929.7|0
1644241200000|2022-02-07 13:40:00|1930.62|1930.62|1929.94|1929.94|1931.02|1931.02|1929.94|1929.94|0
1644241500000|2022-02-07 13:45:00|1930.06|1930.06|1928.97|1928.97|1930.18|1930.18|1928.67|1928.67|0
1644241800000|2022-02-07 13:50:00|1929.09|1929.09|1929.16|1929.16|1929.98|1929.98|1928.93|1928.93|0
1644242100000|2022-02-07 13:55:00|1929.12|1929.12|1930.61|1930.61|1930.61|1930.61|1929.12|1929.12|0
1644242400000|2022-02-07 14:00:00|1930.66|1930.66|1929.55|1929.55|1930.75|1930.75|1929.21|1929.21|0
1644242700000|2022-02-07 14:05:00|1929.41|1929.41|1930.71|1930.71|1931.01|1931.01|1929.41|1929.41|0
1644243000000|2022-02-07 14:10:00|1930.83|1930.83|1932|1932|1932.18|1932.18|1930.83|1930.83|0
1644243300000|2022-02-07 14:15:00|1931.96|1931.96|1930.04|1930.04|1932.11|1932.11|1930.04|1930.04|0
1644243600000|2022-02-07 14:20:00|1930.08|1930.08|1929.74|1929.74|1930.18|1930.18|1929.5|1929.5|0
1644243900000|2022-02-07 14:25:00|1929.87|1929.87|1929.1|1929.1|1929.93|1929.93|1928.85|1928.85|0
1644244200000|2022-02-07 14:30:00|1929.12|1929.12|1928.85|1928.85|1929.33|1929.33|1928.26|1928.26|0
1644244500000|2022-02-07 14:35:00|1928.95|1928.95|1933.81|1933.81|1934.05|1934.05|1928.65|1928.65|0
1644244800000|2022-02-07 14:40:00|1933.74|1933.74|1933.16|1933.16|1934.54|1934.54|1933.14|1933.14|0
1644245100000|2022-02-07 14:45:00|1933.05|1933.05|1932.24|1932.24|1933.53|1933.53|1931.91|1931.91|0
1644245400000|2022-02-07 14:50:00|1932.35|1932.35|1934.87|1934.87|1935.79|1935.79|1932.35|1932.35|0
1644245700000|2022-02-07 14:55:00|1934.84|1934.84|1934.53|1934.53|1935.13|1935.13|1934.1|1934.1|0
1644246000000|2022-02-07 15:00:00|1934.42|1934.42|1932.9|1932.9|1934.42|1934.42|1932.17|1932.17|0
1644246300000|2022-02-07 15:05:00|1932.88|1932.88|1932.23|1932.23|1933.16|1933.16|1932.11|1932.11|0
1644246600000|2022-02-07 15:10:00|1932.3|1932.3|1929.92|1929.92|1932.46|1932.46|1929.56|1929.56|0
1644246900000|2022-02-07 15:15:00|1929.86|1929.86|1927.51|1927.51|1930.04|1930.04|1927.51|1927.51|0
1644247200000|2022-02-07 15:20:00|1927.39|1927.39|1930.29|1930.29|1930.34|1930.34|1927.06|1927.06|0
1644247500000|2022-02-07 15:25:00|1930.27|1930.27|1930.32|1930.32|1931.31|1931.31|1929.77|1929.77|0
1644247800000|2022-02-07 15:30:00|1930.18|1930.18|1930.39|1930.39|1930.45|1930.45|1929.88|1929.88|0
1644248100000|2022-02-07 15:35:00|1930.52|1930.52|1930.24|1930.24|1931.05|1931.05|1930.05|1930.05|0
1644248400000|2022-02-07 15:40:00|1930.22|1930.22|1928.45|1928.45|1930.31|1930.31|1928.45|1928.45|0
1644248700000|2022-02-07 15:45:00|1928.6|1928.6|1927.75|1927.75|1928.89|1928.89|1927.42|1927.42|0
1644249000000|2022-02-07 15:50:00|1927.81|1927.81|1930.58|1930.58|1931.08|1931.08|1927.81|1927.81|0
1644249300000|2022-02-07 15:55:00|1930.55|1930.55|1931.3|1931.3|1931.52|1931.52|1930.07|1930.07|0
1644249600000|2022-02-07 16:00:00|1931.18|1931.18|1931.28|1931.28|1932.33|1932.33|1930.92|1930.92|0
1644249900000|2022-02-07 16:05:00|1931.22|1931.22|1929.01|1929.01|1931.43|1931.43|1929.01|1929.01|0
1644250200000|2022-02-07 16:10:00|1928.89|1928.89|1929.2|1929.2|1929.2|1929.2|1928.31|1928.31|0
1644250500000|2022-02-07 16:15:00|1929.25|1929.25|1929.29|1929.29|1929.54|1929.54|1928.66|1928.66|0
1644250800000|2022-02-07 16:20:00|1929.36|1929.36|1927.97|1927.97|1929.68|1929.68|1927.63|1927.63|0
1644251100000|2022-02-07 16:25:00|1927.86|1927.86|1926.48|1926.48|1928.35|1928.35|1926.16|1926.16|0
1644308100000|2022-02-08 08:15:00|1913.35|1913.35|1909.96|1909.96|1913.35|1913.35|1909.1|1909.1|0
1644308400000|2022-02-08 08:20:00|1910.16|1910.16|1910.66|1910.66|1910.88|1910.88|1909.73|1909.73|0
1644308700000|2022-02-08 08:25:00|1910.64|1910.64|1910.09|1910.09|1911.15|1911.15|1909.2|1909.2|0
1644309000000|2022-02-08 08:30:00|1910.23|1910.23|1912.51|1912.51|1913.82|1913.82|1910.21|1910.21|0
1644309300000|2022-02-08 08:35:00|1912.42|1912.42|1911.56|1911.56|1913.08|1913.08|1910.5|1910.5|0
1644309600000|2022-02-08 08:40:00|1911.5|1911.5|1911.58|1911.58|1912.8|1912.8|1910.68|1910.68|0
1644309900000|2022-02-08 08:45:00|1911.51|1911.51|1909.89|1909.89|1911.78|1911.78|1909.89|1909.89|0
1644310200000|2022-02-08 08:50:00|1909.85|1909.85|1906.22|1906.22|1909.85|1909.85|1905.89|1905.89|0
1644310500000|2022-02-08 08:55:00|1906.19|1906.19|1903.69|1903.69|1906.4|1906.4|1903.5|1903.5|0
1644310800000|2022-02-08 09:00:00|1903.63|1903.63|1903.32|1903.32|1904.04|1904.04|1902.22|1902.22|0
1644311100000|2022-02-08 09:05:00|1902.73|1902.73|1900.11|1900.11|1902.81|1902.81|1899.66|1899.66|0
1644311400000|2022-02-08 09:10:00|1900.26|1900.26|1899.16|1899.16|1901.68|1901.68|1899.16|1899.16|0
1644311700000|2022-02-08 09:15:00|1898.95|1898.95|1899.03|1899.03|1899.3|1899.3|1898.47|1898.47|0
1644312000000|2022-02-08 09:20:00|1899.01|1899.01|1898.87|1898.87|1899.56|1899.56|1897.96|1897.96|0
1644312300000|2022-02-08 09:25:00|1898.91|1898.91|1897.29|1897.29|1899.45|1899.45|1896.82|1896.82|0
1644312600000|2022-02-08 09:30:00|1897.4|1897.4|1898.58|1898.58|1898.7|1898.7|1896.91|1896.91|0
1644312900000|2022-02-08 09:35:00|1898.67|1898.67|1898.1|1898.1|1899.31|1899.31|1898.1|1898.1|0
1644313200000|2022-02-08 09:40:00|1898.07|1898.07|1896.21|1896.21|1898.69|1898.69|1895.97|1895.97|0
1644313500000|2022-02-08 09:45:00|1896.17|1896.17|1893.93|1893.93|1896.23|1896.23|1893.75|1893.75|0
1644313800000|2022-02-08 09:50:00|1893.7|1893.7|1893.35|1893.35|1895.32|1895.32|1892.46|1892.46|0
1644314100000|2022-02-08 09:55:00|1893.33|1893.33|1891.53|1891.53|1893.33|1893.33|1890.59|1890.59|0
1644314400000|2022-02-08 10:00:00|1891.49|1891.49|1889.27|1889.27|1891.69|1891.69|1889.07|1889.07|0
1644314700000|2022-02-08 10:05:00|1889.03|1889.03|1889.14|1889.14|1890.24|1890.24|1888.87|1888.87|0
1644315000000|2022-02-08 10:10:00|1889.18|1889.18|1887.58|1887.58|1889.78|1889.78|1887.58|1887.58|0
1644315300000|2022-02-08 10:15:00|1887.44|1887.44|1888.48|1888.48|1888.49|1888.49|1887.09|1887.09|0
1644315600000|2022-02-08 10:20:00|1888.59|1888.59|1889.44|1889.44|1890.15|1890.15|1888.59|1888.59|0
1644315900000|2022-02-08 10:25:00|1889.51|1889.51|1889.61|1889.61|1890.67|1890.67|1889.29|1889.29|0
1644316200000|2022-02-08 10:30:00|1889.67|1889.67|1889.76|1889.76|1890.35|1890.35|1888.64|1888.64|0
1644316500000|2022-02-08 10:35:00|1889.98|1889.98|1891.4|1891.4|1892.25|1892.25|1889.98|1889.98|0
1644316800000|2022-02-08 10:40:00|1891.34|1891.34|1890.75|1890.75|1892.74|1892.74|1890.75|1890.75|0
1644317100000|2022-02-08 10:45:00|1890.72|1890.72|1892.25|1892.25|1892.25|1892.25|1890.6|1890.6|0
1644317400000|2022-02-08 10:50:00|1892.34|1892.34|1891.53|1891.53|1892.44|1892.44|1890.98|1890.98|0
1644317700000|2022-02-08 10:55:00|1891.56|1891.56|1888.98|1888.98|1892.06|1892.06|1888.98|1888.98|0
1644318000000|2022-02-08 11:00:00|1888.93|1888.93|1889.35|1889.35|1889.52|1889.52|1888.64|1888.64|0
1644318300000|2022-02-08 11:05:00|1889.21|1889.21|1887.89|1887.89|1889.33|1889.33|1887.85|1887.85|0
1644318600000|2022-02-08 11:10:00|1887.85|1887.85|1886.87|1886.87|1888.17|1888.17|1886.76|1886.76|0
1644318900000|2022-02-08 11:15:00|1886.97|1886.97|1887.94|1887.94|1888.55|1888.55|1886.97|1886.97|0
1644319200000|2022-02-08 11:20:00|1888.01|1888.01|1886.26|1886.26|1888.1|1888.1|1886.26|1886.26|0
1644319500000|2022-02-08 11:25:00|1886.19|1886.19|1885.44|1885.44|1886.69|1886.69|1885.28|1885.28|0
1644319800000|2022-02-08 11:30:00|1885.36|1885.36|1885.78|1885.78|1887.04|1887.04|1885.25|1885.25|0
1644320100000|2022-02-08 11:35:00|1885.71|1885.71|1883.13|1883.13|1885.99|1885.99|1882.57|1882.57|0
1644320400000|2022-02-08 11:40:00|1883.25|1883.25|1884.84|1884.84|1884.84|1884.84|1883.25|1883.25|0
1644320700000|2022-02-08 11:45:00|1884.86|1884.86|1884.98|1884.98|1885.01|1885.01|1884.38|1884.38|0
1644321000000|2022-02-08 11:50:00|1884.86|1884.86|1884.21|1884.21|1885|1885|1884.18|1884.18|0
1644321300000|2022-02-08 11:55:00|1884.16|1884.16|1883.86|1883.86|1884.28|1884.28|1883.56|1883.56|0
1644321600000|2022-02-08 12:00:00|1883.64|1883.64|1884.53|1884.53|1884.53|1884.53|1883.52|1883.52|0
1644321900000|2022-02-08 12:05:00|1884.49|1884.49|1883.5|1883.5|1884.63|1884.63|1883.5|1883.5|0
1644322200000|2022-02-08 12:10:00|1883.47|1883.47|1883.29|1883.29|1883.7|1883.7|1882.92|1882.92|0
1644322500000|2022-02-08 12:15:00|1883.24|1883.24|1881.91|1881.91|1883.29|1883.29|1881.64|1881.64|0
1644322800000|2022-02-08 12:20:00|1881.76|1881.76|1880.8|1880.8|1881.91|1881.91|1880.73|1880.73|0
1644323100000|2022-02-08 12:25:00|1880.86|1880.86|1881.43|1881.43|1881.51|1881.51|1880.75|1880.75|0
1644323400000|2022-02-08 12:30:00|1881.45|1881.45|1879.26|1879.26|1881.45|1881.45|1878.74|1878.74|0
1644323700000|2022-02-08 12:35:00|1879.35|1879.35|1880.65|1880.65|1880.65|1880.65|1879.35|1879.35|0
1644324000000|2022-02-08 12:40:00|1880.68|1880.68|1880.2|1880.2|1880.87|1880.87|1880.2|1880.2|0
1644324300000|2022-02-08 12:45:00|1880.34|1880.34|1880.85|1880.85|1881.27|1881.27|1880.07|1880.07|0
1644324600000|2022-02-08 12:50:00|1881.07|1881.07|1880.72|1880.72|1881.78|1881.78|1880.65|1880.65|0
1644324900000|2022-02-08 12:55:00|1880.58|1880.58|1881.05|1881.05|1881.05|1881.05|1880.57|1880.57|0
1644325200000|2022-02-08 13:00:00|1881.12|1881.12|1885.01|1885.01|1885.01|1885.01|1880.81|1880.81|0
1644325500000|2022-02-08 13:05:00|1884.78|1884.78|1885.54|1885.54|1885.86|1885.86|1884.75|1884.75|0
1644325800000|2022-02-08 13:10:00|1885.61|1885.61|1885.96|1885.96|1885.97|1885.97|1885.05|1885.05|0
1644326100000|2022-02-08 13:15:00|1885.97|1885.97|1885.31|1885.31|1885.97|1885.97|1885.25|1885.25|0
1644326400000|2022-02-08 13:20:00|1885.21|1885.21|1883.59|1883.59|1885.21|1885.21|1883.59|1883.59|0
1644326700000|2022-02-08 13:25:00|1883.47|1883.47|1880.07|1880.07|1883.47|1883.47|1879.91|1879.91|0
1644327000000|2022-02-08 13:30:00|1879.86|1879.86|1882.34|1882.34|1882.55|1882.55|1879.86|1879.86|0
1644327300000|2022-02-08 13:35:00|1882.49|1882.49|1881.89|1881.89|1882.71|1882.71|1881.85|1881.85|0
1644327600000|2022-02-08 13:40:00|1881.79|1881.79|1881.8|1881.8|1882.4|1882.4|1881.62|1881.62|0
1644327900000|2022-02-08 13:45:00|1881.82|1881.82|1881.34|1881.34|1882.27|1882.27|1881.25|1881.25|0
1644328200000|2022-02-08 13:50:00|1881.26|1881.26|1880.45|1880.45|1881.26|1881.26|1880.27|1880.27|0
1644328500000|2022-02-08 13:55:00|1880.38|1880.38|1879.71|1879.71|1880.52|1880.52|1879.65|1879.65|0
1644328800000|2022-02-08 14:00:00|1879.74|1879.74|1880.4|1880.4|1880.66|1880.66|1879.21|1879.21|0
1644329100000|2022-02-08 14:05:00|1880.31|1880.31|1878.29|1878.29|1880.46|1880.46|1878.2|1878.2|0
1644329400000|2022-02-08 14:10:00|1878.33|1878.33|1876.98|1876.98|1878.58|1878.58|1876.98|1876.98|0
1644329700000|2022-02-08 14:15:00|1876.93|1876.93|1876.1|1876.1|1876.93|1876.93|1875.98|1875.98|0
1644330000000|2022-02-08 14:20:00|1876.24|1876.24|1876.54|1876.54|1877.9|1877.9|1875.87|1875.87|0
1644330300000|2022-02-08 14:25:00|1876.39|1876.39|1877.88|1877.88|1877.99|1877.99|1876.24|1876.24|0
1644330600000|2022-02-08 14:30:00|1877.77|1877.77|1879.25|1879.25|1880.3|1880.3|1877.77|1877.77|0
1644330900000|2022-02-08 14:35:00|1879.46|1879.46|1881.38|1881.38|1882.18|1882.18|1879.46|1879.46|0
1644331200000|2022-02-08 14:40:00|1881.23|1881.23|1882.72|1882.72|1885.02|1885.02|1881.23|1881.23|0
1644331500000|2022-02-08 14:45:00|1882.76|1882.76|1885.75|1885.75|1885.98|1885.98|1882.64|1882.64|0
1644331800000|2022-02-08 14:50:00|1885.4|1885.4|1887.19|1887.19|1887.19|1887.19|1884.76|1884.76|0
1644332100000|2022-02-08 14:55:00|1887.26|1887.26|1886.24|1886.24|1889.08|1889.08|1886.15|1886.15|0
1644332400000|2022-02-08 15:00:00|1886.21|1886.21|1884.18|1884.18|1886.23|1886.23|1883.46|1883.46|0
1644332700000|2022-02-08 15:05:00|1884.11|1884.11|1884.39|1884.39|1884.85|1884.85|1883.1|1883.1|0
1644333000000|2022-02-08 15:10:00|1884.63|1884.63|1884.29|1884.29|1884.65|1884.65|1883.19|1883.19|0
1644333300000|2022-02-08 15:15:00|1884.44|1884.44|1886.06|1886.06|1886.41|1886.41|1884.02|1884.02|0
1644333600000|2022-02-08 15:20:00|1886.01|1886.01|1887.44|1887.44|1887.79|1887.79|1885.99|1885.99|0
1644333900000|2022-02-08 15:25:00|1887.46|1887.46|1884.73|1884.73|1887.51|1887.51|1884.52|1884.52|0
1644334200000|2022-02-08 15:30:00|1884.94|1884.94|1881.64|1881.64|1885.11|1885.11|1881.61|1881.61|0
1644334500000|2022-02-08 15:35:00|1881.62|1881.62|1881.55|1881.55|1881.81|1881.81|1880.09|1880.09|0
1644334800000|2022-02-08 15:40:00|1881.57|1881.57|1884.26|1884.26|1884.26|1884.26|1881.17|1881.17|0
1644335100000|2022-02-08 15:45:00|1884.46|1884.46|1887.61|1887.61|1887.72|1887.72|1884.46|1884.46|0
1644335400000|2022-02-08 15:50:00|1887.55|1887.55|1889.25|1889.25|1889.77|1889.77|1887.55|1887.55|0
1644335700000|2022-02-08 15:55:00|1889.18|1889.18|1888.46|1888.46|1889.51|1889.51|1888.44|1888.44|0
1644336000000|2022-02-08 16:00:00|1888.45|1888.45|1893.86|1893.86|1893.92|1893.92|1888.36|1888.36|0
1644336300000|2022-02-08 16:05:00|1893.91|1893.91|1894.42|1894.42|1894.45|1894.45|1893.46|1893.46|0
1644336600000|2022-02-08 16:10:00|1894.53|1894.53|1895.23|1895.23|1895.26|1895.26|1893.89|1893.89|0
1644336900000|2022-02-08 16:15:00|1895.14|1895.14|1896.13|1896.13|1896.42|1896.42|1895.14|1895.14|0
1644337200000|2022-02-08 16:20:00|1896.49|1896.49|1896.39|1896.39|1896.87|1896.87|1895.85|1895.85|0
1644337500000|2022-02-08 16:25:00|1896.45|1896.45|1896.51|1896.51|1897.16|1897.16|1896.35|1896.35|0
1644394500000|2022-02-09 08:15:00|1929.12|1929.12|1929.89|1929.89|1930.75|1930.75|1928.98|1928.98|0
1644394800000|2022-02-09 08:20:00|1930.05|1930.05|1927.43|1927.43|1930.58|1930.58|1927.18|1927.18|0
1644395100000|2022-02-09 08:25:00|1927.65|1927.65|1927.83|1927.83|1928.5|1928.5|1926.08|1926.08|0
1644395400000|2022-02-09 08:30:00|1927.68|1927.68|1930.24|1930.24|1930.89|1930.89|1927.24|1927.24|0
1644395700000|2022-02-09 08:35:00|1930.1|1930.1|1930.96|1930.96|1931.26|1931.26|1929.49|1929.49|0
1644396000000|2022-02-09 08:40:00|1931.44|1931.44|1933.52|1933.52|1933.52|1933.52|1931.19|1931.19|0
1644396300000|2022-02-09 08:45:00|1933.47|1933.47|1933.5|1933.5|1935.37|1935.37|1933.12|1933.12|0
1644396600000|2022-02-09 08:50:00|1933.38|1933.38|1933.52|1933.52|1934.47|1934.47|1933.38|1933.38|0
1644396900000|2022-02-09 08:55:00|1933.46|1933.46|1932.52|1932.52|1934.21|1934.21|1932.5|1932.5|0
1644397200000|2022-02-09 09:00:00|1932.48|1932.48|1930.19|1930.19|1932.48|1932.48|1930.19|1930.19|0
1644397500000|2022-02-09 09:05:00|1929.97|1929.97|1930|1930|1930.28|1930.28|1929.25|1929.25|0
1644397800000|2022-02-09 09:10:00|1930.05|1930.05|1930.49|1930.49|1930.73|1930.73|1929.97|1929.97|0
1644398100000|2022-02-09 09:15:00|1930.52|1930.52|1930.84|1930.84|1931.78|1931.78|1930.52|1930.52|0
1644398400000|2022-02-09 09:20:00|1930.96|1930.96|1931.53|1931.53|1932.54|1932.54|1930.84|1930.84|0
1644398700000|2022-02-09 09:25:00|1931.39|1931.39|1931.33|1931.33|1931.65|1931.65|1931|1931|0
1644399000000|2022-02-09 09:30:00|1931.68|1931.68|1933.79|1933.79|1933.79|1933.79|1931.68|1931.68|0
1644399300000|2022-02-09 09:35:00|1933.86|1933.86|1935.21|1935.21|1935.64|1935.64|1933.86|1933.86|0
1644399600000|2022-02-09 09:40:00|1935.14|1935.14|1935.02|1935.02|1935.18|1935.18|1934.51|1934.51|0
1644399900000|2022-02-09 09:45:00|1935.15|1935.15|1935.79|1935.79|1936.07|1936.07|1934.81|1934.81|0
1644400200000|2022-02-09 09:50:00|1935.88|1935.88|1936.44|1936.44|1936.58|1936.58|1935.55|1935.55|0
1644400500000|2022-02-09 09:55:00|1936.51|1936.51|1934.31|1934.31|1936.63|1936.63|1934.07|1934.07|0
1644400800000|2022-02-09 10:00:00|1934.41|1934.41|1935.03|1935.03|1935.21|1935.21|1934.37|1934.37|0
1644401100000|2022-02-09 10:05:00|1935.01|1935.01|1934.8|1934.8|1935.4|1935.4|1934.03|1934.03|0
1644401400000|2022-02-09 10:10:00|1934.76|1934.76|1934.09|1934.09|1934.76|1934.76|1933.01|1933.01|0
1644401700000|2022-02-09 10:15:00|1934.2|1934.2|1934.46|1934.46|1934.47|1934.47|1933.59|1933.59|0
1644402000000|2022-02-09 10:20:00|1934.23|1934.23|1935.16|1935.16|1935.48|1935.48|1934.14|1934.14|0
1644402300000|2022-02-09 10:25:00|1935.17|1935.17|1940.03|1940.03|1940.03|1940.03|1935.17|1935.17|0
1644402600000|2022-02-09 10:30:00|1940.15|1940.15|1939.23|1939.23|1940.15|1940.15|1939.23|1939.23|0
1644402900000|2022-02-09 10:35:00|1939.19|1939.19|1939.72|1939.72|1939.72|1939.72|1938.43|1938.43|0
1644403200000|2022-02-09 10:40:00|1939.77|1939.77|1940.76|1940.76|1940.81|1940.81|1939.54|1939.54|0
1644403500000|2022-02-09 10:45:00|1940.82|1940.82|1940.01|1940.01|1941|1941|1939.95|1939.95|0
1644403800000|2022-02-09 10:50:00|1939.93|1939.93|1939.95|1939.95|1940.11|1940.11|1939.66|1939.66|0
1644404100000|2022-02-09 10:55:00|1939.83|1939.83|1939.57|1939.57|1940.17|1940.17|1939.34|1939.34|0
1644404400000|2022-02-09 11:00:00|1939.47|1939.47|1938.76|1938.76|1939.83|1939.83|1938.7|1938.7|0
1644404700000|2022-02-09 11:05:00|1938.81|1938.81|1935.63|1935.63|1939.05|1939.05|1935.63|1935.63|0
1644405000000|2022-02-09 11:10:00|1935.6|1935.6|1934.57|1934.57|1935.6|1935.6|1933.98|1933.98|0
1644405300000|2022-02-09 11:15:00|1934.47|1934.47|1933.71|1933.71|1934.72|1934.72|1933.62|1933.62|0
1644405600000|2022-02-09 11:20:00|1933.58|1933.58|1933.78|1933.78|1933.91|1933.91|1933.38|1933.38|0
1644405900000|2022-02-09 11:25:00|1933.73|1933.73|1934.22|1934.22|1935.5|1935.5|1933.69|1933.69|0
1644406200000|2022-02-09 11:30:00|1934.32|1934.32|1934.37|1934.37|1934.72|1934.72|1933.96|1933.96|0
1644406500000|2022-02-09 11:35:00|1934.3|1934.3|1934.72|1934.72|1935.24|1935.24|1934.23|1934.23|0
1644406800000|2022-02-09 11:40:00|1934.62|1934.62|1933.8|1933.8|1934.72|1934.72|1933.8|1933.8|0
1644407100000|2022-02-09 11:45:00|1933.74|1933.74|1934.8|1934.8|1934.8|1934.8|1933.74|1933.74|0
1644407400000|2022-02-09 11:50:00|1934.66|1934.66|1935.03|1935.03|1935.15|1935.15|1934.58|1934.58|0
1644407700000|2022-02-09 11:55:00|1934.91|1934.91|1934.83|1934.83|1935.27|1935.27|1934.61|1934.61|0
1644408000000|2022-02-09 12:00:00|1934.74|1934.74|1936.04|1936.04|1936.25|1936.25|1934.73|1934.73|0
1644408300000|2022-02-09 12:05:00|1936.34|1936.34|1936.44|1936.44|1936.66|1936.66|1936.14|1936.14|0
1644408600000|2022-02-09 12:10:00|1936.41|1936.41|1936.02|1936.02|1936.76|1936.76|1935.71|1935.71|0
1644408900000|2022-02-09 12:15:00|1935.97|1935.97|1934.93|1934.93|1935.99|1935.99|1934.36|1934.36|0
1644409200000|2022-02-09 12:20:00|1934.84|1934.84|1936.09|1936.09|1936.14|1936.14|1934.62|1934.62|0
1644409500000|2022-02-09 12:25:00|1936.02|1936.02|1937.19|1937.19|1937.37|1937.37|1935.84|1935.84|0
1644409800000|2022-02-09 12:30:00|1937.08|1937.08|1936.3|1936.3|1937.16|1937.16|1936.25|1936.25|0
1644410100000|2022-02-09 12:35:00|1936.24|1936.24|1936.32|1936.32|1936.37|1936.37|1935.8|1935.8|0
1644410400000|2022-02-09 12:40:00|1936.25|1936.25|1936.66|1936.66|1936.66|1936.66|1935.75|1935.75|0
1644410700000|2022-02-09 12:45:00|1936.59|1936.59|1937.44|1937.44|1937.77|1937.77|1936.59|1936.59|0
1644411000000|2022-02-09 12:50:00|1937.38|1937.38|1936.61|1936.61|1937.38|1937.38|1936.54|1936.54|0
1644411300000|2022-02-09 12:55:00|1936.7|1936.7|1938.25|1938.25|1938.56|1938.56|1936.7|1936.7|0
1644411600000|2022-02-09 13:00:00|1938.19|1938.19|1939.7|1939.7|1939.72|1939.72|1937.81|1937.81|0
1644411900000|2022-02-09 13:05:00|1939.77|1939.77|1941.02|1941.02|1941.05|1941.05|1939.7|1939.7|0
1644412200000|2022-02-09 13:10:00|1941.27|1941.27|1944.49|1944.49|1944.57|1944.57|1941.22|1941.22|0
1644412500000|2022-02-09 13:15:00|1944.45|1944.45|1944.57|1944.57|1945.04|1945.04|1944.14|1944.14|0
1644412800000|2022-02-09 13:20:00|1944.46|1944.46|1944.43|1944.43|1944.57|1944.57|1943.09|1943.09|0
1644413100000|2022-02-09 13:25:00|1944.5|1944.5|1945.86|1945.86|1946.29|1946.29|1944.5|1944.5|0
1644413400000|2022-02-09 13:30:00|1945.79|1945.79|1944.46|1944.46|1945.81|1945.81|1944|1944|0
1644413700000|2022-02-09 13:35:00|1944.39|1944.39|1943.87|1943.87|1945.54|1945.54|1943.65|1943.65|0
1644414000000|2022-02-09 13:40:00|1943.84|1943.84|1943.52|1943.52|1943.99|1943.99|1942.99|1942.99|0
1644414300000|2022-02-09 13:45:00|1943.48|1943.48|1942.91|1942.91|1943.54|1943.54|1942.63|1942.63|0
1644414600000|2022-02-09 13:50:00|1942.84|1942.84|1943.13|1943.13|1943.21|1943.21|1942.63|1942.63|0
1644414900000|2022-02-09 13:55:00|1943.23|1943.23|1942.42|1942.42|1943.42|1943.42|1942.42|1942.42|0
1644415200000|2022-02-09 14:00:00|1942.55|1942.55|1941.74|1941.74|1942.77|1942.77|1941.19|1941.19|0
1644415500000|2022-02-09 14:05:00|1941.82|1941.82|1941.36|1941.36|1941.84|1941.84|1941.19|1941.19|0
1644415800000|2022-02-09 14:10:00|1941.27|1941.27|1941.59|1941.59|1942.23|1942.23|1941.27|1941.27|0
1644416100000|2022-02-09 14:15:00|1941.47|1941.47|1943.14|1943.14|1943.17|1943.17|1941.15|1941.15|0
1644416400000|2022-02-09 14:20:00|1943.16|1943.16|1942.4|1942.4|1943.44|1943.44|1942.26|1942.26|0
1644416700000|2022-02-09 14:25:00|1942.36|1942.36|1942.48|1942.48|1942.5|1942.5|1941.01|1941.01|0
1644417000000|2022-02-09 14:30:00|1942.72|1942.72|1941.8|1941.8|1942.94|1942.94|1940.52|1940.52|0
1644417300000|2022-02-09 14:35:00|1941.73|1941.73|1940.23|1940.23|1941.73|1941.73|1940.14|1940.14|0
1644417600000|2022-02-09 14:40:00|1940.17|1940.17|1940.04|1940.04|1940.5|1940.5|1939.48|1939.48|0
1644417900000|2022-02-09 14:45:00|1939.96|1939.96|1936.23|1936.23|1940.29|1940.29|1936.19|1936.19|0
1644418200000|2022-02-09 14:50:00|1936.18|1936.18|1932.91|1932.91|1936.22|1936.22|1931.57|1931.57|0
1644418500000|2022-02-09 14:55:00|1933|1933|1935.8|1935.8|1935.8|1935.8|1932.38|1932.38|0
1644418800000|2022-02-09 15:00:00|1935.76|1935.76|1937.56|1937.56|1937.75|1937.75|1935.5|1935.5|0
1644419100000|2022-02-09 15:05:00|1937.68|1937.68|1938.36|1938.36|1939.3|1939.3|1937.49|1937.49|0
1644419400000|2022-02-09 15:10:00|1938.46|1938.46|1937.81|1937.81|1939.24|1939.24|1937.08|1937.08|0
1644419700000|2022-02-09 15:15:00|1937.83|1937.83|1937.61|1937.61|1938.14|1938.14|1937.19|1937.19|0
1644420000000|2022-02-09 15:20:00|1937.49|1937.49|1937.86|1937.86|1938.01|1938.01|1935.93|1935.93|0
1644420300000|2022-02-09 15:25:00|1937.71|1937.71|1938.27|1938.27|1939.25|1939.25|1937.71|1937.71|0
1644420600000|2022-02-09 15:30:00|1938.33|1938.33|1938.95|1938.95|1939.25|1939.25|1938.06|1938.06|0
1644420900000|2022-02-09 15:35:00|1938.76|1938.76|1937.11|1937.11|1938.83|1938.83|1937.06|1937.06|0
1644421200000|2022-02-09 15:40:00|1937.07|1937.07|1936.76|1936.76|1937.22|1937.22|1935.91|1935.91|0
1644421500000|2022-02-09 15:45:00|1936.62|1936.62|1937.13|1937.13|1937.35|1937.35|1936.03|1936.03|0
1644421800000|2022-02-09 15:50:00|1937.19|1937.19|1935.83|1935.83|1937.58|1937.58|1935.81|1935.81|0
1644422100000|2022-02-09 15:55:00|1935.89|1935.89|1937.41|1937.41|1937.47|1937.47|1935.78|1935.78|0
1644422400000|2022-02-09 16:00:00|1937.84|1937.84|1938.52|1938.52|1939.69|1939.69|1937.84|1937.84|0
1644422700000|2022-02-09 16:05:00|1938.56|1938.56|1937.62|1937.62|1939.01|1939.01|1937.57|1937.57|0
1644423000000|2022-02-09 16:10:00|1937.73|1937.73|1935.86|1935.86|1937.73|1937.73|1935.86|1935.86|0
1644423300000|2022-02-09 16:15:00|1935.77|1935.77|1935.7|1935.7|1936.48|1936.48|1935.7|1935.7|0
1644423600000|2022-02-09 16:20:00|1935.77|1935.77|1935.04|1935.04|1935.77|1935.77|1934.48|1934.48|0
1644423900000|2022-02-09 16:25:00|1935.15|1935.15|1934.55|1934.55|1935.93|1935.93|1934.42|1934.42|0
1644480900000|2022-02-10 08:15:00|1934.6|1934.6|1929.23|1929.23|1935.16|1935.16|1929.23|1929.23|0
1644481200000|2022-02-10 08:20:00|1929.03|1929.03|1925.63|1925.63|1929.17|1929.17|1925.12|1925.12|0
1644481500000|2022-02-10 08:25:00|1924.87|1924.87|1918.27|1918.27|1925.51|1925.51|1918.27|1918.27|0
1644481800000|2022-02-10 08:30:00|1918.21|1918.21|1917.85|1917.85|1919.04|1919.04|1917.26|1917.26|0
1644482100000|2022-02-10 08:35:00|1917.92|1917.92|1913.59|1913.59|1918.38|1918.38|1913.59|1913.59|0
1644482400000|2022-02-10 08:40:00|1913.73|1913.73|1913.83|1913.83|1915.18|1915.18|1913.73|1913.73|0
1644482700000|2022-02-10 08:45:00|1913.87|1913.87|1912.65|1912.65|1913.97|1913.97|1912.65|1912.65|0
1644483000000|2022-02-10 08:50:00|1912.53|1912.53|1913.75|1913.75|1913.82|1913.82|1912.53|1912.53|0
1644483300000|2022-02-10 08:55:00|1913.65|1913.65|1912.46|1912.46|1913.65|1913.65|1912.22|1912.22|0
1644483600000|2022-02-10 09:00:00|1912.56|1912.56|1914.72|1914.72|1914.72|1914.72|1912.39|1912.39|0
1644483900000|2022-02-10 09:05:00|1914.85|1914.85|1917.5|1917.5|1917.71|1917.71|1914.85|1914.85|0
1644484200000|2022-02-10 09:10:00|1917.71|1917.71|1918.19|1918.19|1919.11|1919.11|1917.65|1917.65|0
1644484500000|2022-02-10 09:15:00|1918.16|1918.16|1917.47|1917.47|1918.62|1918.62|1917|1917|0
1644484800000|2022-02-10 09:20:00|1917.55|1917.55|1919.91|1919.91|1920.11|1920.11|1917.55|1917.55|0
1644485100000|2022-02-10 09:25:00|1920.1|1920.1|1919.69|1919.69|1920.69|1920.69|1919.48|1919.48|0
1644485400000|2022-02-10 09:30:00|1919.72|1919.72|1920.17|1920.17|1920.28|1920.28|1919.69|1919.69|0
1644485700000|2022-02-10 09:35:00|1920.14|1920.14|1919.65|1919.65|1920.49|1920.49|1918.69|1918.69|0
1644486000000|2022-02-10 09:40:00|1919.59|1919.59|1920.23|1920.23|1920.23|1920.23|1919.28|1919.28|0
1644486300000|2022-02-10 09:45:00|1920.28|1920.28|1921.49|1921.49|1921.91|1921.91|1920.22|1920.22|0
1644486600000|2022-02-10 09:50:00|1921.51|1921.51|1923.19|1923.19|1923.24|1923.24|1921.42|1921.42|0
1644486900000|2022-02-10 09:55:00|1923.26|1923.26|1923.48|1923.48|1924.17|1924.17|1923.05|1923.05|0
1644487200000|2022-02-10 10:00:00|1923.58|1923.58|1922.77|1922.77|1923.95|1923.95|1921.72|1921.72|0
1644487500000|2022-02-10 10:05:00|1922.72|1922.72|1922.62|1922.62|1924.11|1924.11|1922.37|1922.37|0
1644487800000|2022-02-10 10:10:00|1922.71|1922.71|1922.39|1922.39|1922.91|1922.91|1921.98|1921.98|0
1644488100000|2022-02-10 10:15:00|1922.5|1922.5|1922.24|1922.24|1922.75|1922.75|1921.98|1921.98|0
1644488400000|2022-02-10 10:20:00|1922.35|1922.35|1921.19|1921.19|1922.45|1922.45|1921.19|1921.19|0
1644488700000|2022-02-10 10:25:00|1921.12|1921.12|1921.27|1921.27|1921.55|1921.55|1920.49|1920.49|0
1644489000000|2022-02-10 10:30:00|1921.34|1921.34|1922.94|1922.94|1923.05|1923.05|1921.27|1921.27|0
1644489300000|2022-02-10 10:35:00|1923.08|1923.08|1923.35|1923.35|1923.72|1923.72|1922.95|1922.95|0
1644489600000|2022-02-10 10:40:00|1923.26|1923.26|1923.99|1923.99|1924.29|1924.29|1923.26|1923.26|0
1644489900000|2022-02-10 10:45:00|1923.93|1923.93|1921.88|1921.88|1924.03|1924.03|1921.88|1921.88|0
1644490200000|2022-02-10 10:50:00|1921.83|1921.83|1922.56|1922.56|1922.56|1922.56|1921.7|1921.7|0
1644490500000|2022-02-10 10:55:00|1922.78|1922.78|1921.51|1921.51|1923.16|1923.16|1921.39|1921.39|0
1644490800000|2022-02-10 11:00:00|1921.54|1921.54|1920.77|1920.77|1921.76|1921.76|1920.75|1920.75|0
1644491100000|2022-02-10 11:05:00|1920.66|1920.66|1921.72|1921.72|1921.72|1921.72|1920.42|1920.42|0
1644491400000|2022-02-10 11:10:00|1921.59|1921.59|1922.3|1922.3|1922.31|1922.31|1921.49|1921.49|0
1644491700000|2022-02-10 11:15:00|1922.36|1922.36|1924.89|1924.89|1924.9|1924.9|1922.36|1922.36|0
1644492000000|2022-02-10 11:20:00|1924.82|1924.82|1924.63|1924.63|1925.11|1925.11|1924.38|1924.38|0
1644492300000|2022-02-10 11:25:00|1924.68|1924.68|1925.23|1925.23|1925.23|1925.23|1924.24|1924.24|0
1644492600000|2022-02-10 11:30:00|1925.3|1925.3|1925.45|1925.45|1926.17|1926.17|1925.3|1925.3|0
1644492900000|2022-02-10 11:35:00|1925.49|1925.49|1927.99|1927.99|1928.09|1928.09|1925.49|1925.49|0
1644493200000|2022-02-10 11:40:00|1927.95|1927.95|1926.89|1926.89|1928.05|1928.05|1926.8|1926.8|0
1644493500000|2022-02-10 11:45:00|1926.84|1926.84|1926.28|1926.28|1926.86|1926.86|1926.01|1926.01|0
1644493800000|2022-02-10 11:50:00|1926.4|1926.4|1924.55|1924.55|1926.59|1926.59|1924.55|1924.55|0
1644494100000|2022-02-10 11:55:00|1924.6|1924.6|1923.21|1923.21|1924.76|1924.76|1923.21|1923.21|0
1644494400000|2022-02-10 12:00:00|1923.31|1923.31|1925|1925|1925|1925|1923.08|1923.08|0
1644494700000|2022-02-10 12:05:00|1924.96|1924.96|1924.41|1924.41|1925.25|1925.25|1924.41|1924.41|0
1644495000000|2022-02-10 12:10:00|1924.51|1924.51|1924.82|1924.82|1925.03|1925.03|1924.2|1924.2|0
1644495300000|2022-02-10 12:15:00|1924.7|1924.7|1924.3|1924.3|1924.99|1924.99|1924.15|1924.15|0
1644495600000|2022-02-10 12:20:00|1924.37|1924.37|1923.22|1923.22|1924.37|1924.37|1922.79|1922.79|0
1644495900000|2022-02-10 12:25:00|1923.19|1923.19|1923.33|1923.33|1923.33|1923.33|1922.55|1922.55|0
1644496200000|2022-02-10 12:30:00|1923.45|1923.45|1923.8|1923.8|1923.8|1923.8|1923.29|1923.29|0
1644496500000|2022-02-10 12:35:00|1923.68|1923.68|1923.53|1923.53|1923.68|1923.68|1922.91|1922.91|0
1644496800000|2022-02-10 12:40:00|1923.55|1923.55|1924.39|1924.39|1924.39|1924.39|1923.55|1923.55|0
1644497100000|2022-02-10 12:45:00|1924.53|1924.53|1924.75|1924.75|1924.8|1924.8|1924.47|1924.47|0
1644497400000|2022-02-10 12:50:00|1924.88|1924.88|1924.3|1924.3|1925.02|1925.02|1924.3|1924.3|0
1644497700000|2022-02-10 12:55:00|1924.26|1924.26|1922.44|1922.44|1924.31|1924.31|1921.82|1921.82|0
1644498000000|2022-02-10 13:00:00|1922.56|1922.56|1922.93|1922.93|1922.93|1922.93|1922.16|1922.16|0
1644498300000|2022-02-10 13:05:00|1922.87|1922.87|1924.17|1924.17|1924.17|1924.17|1922.71|1922.71|0
1644498600000|2022-02-10 13:10:00|1924.11|1924.11|1923.87|1923.87|1924.35|1924.35|1923.46|1923.46|0
1644498900000|2022-02-10 13:15:00|1923.8|1923.8|1922.17|1922.17|1923.8|1923.8|1922.03|1922.03|0
1644499200000|2022-02-10 13:20:00|1922.23|1922.23|1920.87|1920.87|1922.23|1922.23|1920.77|1920.77|0
1644499500000|2022-02-10 13:25:00|1920.8|1920.8|1920.56|1920.56|1920.89|1920.89|1920.3|1920.3|0
1644499800000|2022-02-10 13:30:00|1920.63|1920.63|1911.04|1911.04|1920.63|1920.63|1910.6|1910.6|0
1644500100000|2022-02-10 13:35:00|1910.74|1910.74|1911.8|1911.8|1911.8|1911.8|1908.99|1908.99|0
1644500400000|2022-02-10 13:40:00|1912.16|1912.16|1910.36|1910.36|1912.58|1912.58|1910.36|1910.36|0
1644500700000|2022-02-10 13:45:00|1910.29|1910.29|1907.32|1907.32|1910.47|1910.47|1907.32|1907.32|0
1644501000000|2022-02-10 13:50:00|1907.34|1907.34|1907.17|1907.17|1907.8|1907.8|1906.36|1906.36|0
1644501300000|2022-02-10 13:55:00|1907.35|1907.35|1906.94|1906.94|1908.44|1908.44|1906.81|1906.81|0
1644501600000|2022-02-10 14:00:00|1907.01|1907.01|1904.85|1904.85|1907.01|1907.01|1904.77|1904.77|0
1644501900000|2022-02-10 14:05:00|1904.99|1904.99|1905.91|1905.91|1906.49|1906.49|1904.99|1904.99|0
1644502200000|2022-02-10 14:10:00|1905.93|1905.93|1904.92|1904.92|1905.93|1905.93|1903.64|1903.64|0
1644502500000|2022-02-10 14:15:00|1904.83|1904.83|1907.11|1907.11|1907.43|1907.43|1904.8|1904.8|0
1644502800000|2022-02-10 14:20:00|1907.16|1907.16|1908.34|1908.34|1908.7|1908.7|1907.01|1907.01|0
1644503100000|2022-02-10 14:25:00|1908.55|1908.55|1908.09|1908.09|1908.8|1908.8|1907.78|1907.78|0
1644503400000|2022-02-10 14:30:00|1908.21|1908.21|1911.77|1911.77|1911.77|1911.77|1908.01|1908.01|0
1644503700000|2022-02-10 14:35:00|1911.71|1911.71|1911.51|1911.51|1914.12|1914.12|1909.58|1909.58|0
1644504000000|2022-02-10 14:40:00|1911.47|1911.47|1910.31|1910.31|1911.96|1911.96|1910.3|1910.3|0
1644504300000|2022-02-10 14:45:00|1910.42|1910.42|1911.58|1911.58|1913.89|1913.89|1910.42|1910.42|0
1644504600000|2022-02-10 14:50:00|1911.45|1911.45|1915.49|1915.49|1915.72|1915.72|1911.27|1911.27|0
1644504900000|2022-02-10 14:55:00|1915.61|1915.61|1917.14|1917.14|1918.09|1918.09|1915.45|1915.45|0
1644505200000|2022-02-10 15:00:00|1917.12|1917.12|1919.59|1919.59|1919.59|1919.59|1916.61|1916.61|0
1644505500000|2022-02-10 15:05:00|1919.62|1919.62|1923.67|1923.67|1923.67|1923.67|1919.29|1919.29|0
1644505800000|2022-02-10 15:10:00|1923.78|1923.78|1921.87|1921.87|1923.83|1923.83|1921.74|1921.74|0
1644506100000|2022-02-10 15:15:00|1921.98|1921.98|1919.83|1919.83|1922.13|1922.13|1919.47|1919.47|0
1644506400000|2022-02-10 15:20:00|1919.8|1919.8|1916.49|1916.49|1919.96|1919.96|1916.42|1916.42|0
1644506700000|2022-02-10 15:25:00|1916.42|1916.42|1916.44|1916.44|1916.67|1916.67|1915.97|1915.97|0
1644507000000|2022-02-10 15:30:00|1916.51|1916.51|1921.62|1921.62|1922.01|1922.01|1915.5|1915.5|0
1644507300000|2022-02-10 15:35:00|1921.5|1921.5|1923.71|1923.71|1923.71|1923.71|1921.39|1921.39|0
1644507600000|2022-02-10 15:40:00|1923.75|1923.75|1923.75|1923.75|1925.67|1925.67|1923.33|1923.33|0
1644507900000|2022-02-10 15:45:00|1923.65|1923.65|1923.33|1923.33|1923.65|1923.65|1921.95|1921.95|0
1644508200000|2022-02-10 15:50:00|1923.39|1923.39|1921.27|1921.27|1923.39|1923.39|1921.03|1921.03|0
1644508500000|2022-02-10 15:55:00|1921.06|1921.06|1922.61|1922.61|1922.95|1922.95|1921.06|1921.06|0
1644508800000|2022-02-10 16:00:00|1922.41|1922.41|1922.14|1922.14|1922.51|1922.51|1920.35|1920.35|0
1644509100000|2022-02-10 16:05:00|1922.03|1922.03|1922.25|1922.25|1922.54|1922.54|1920.67|1920.67|0
1644509400000|2022-02-10 16:10:00|1922.22|1922.22|1924.1|1924.1|1925.2|1925.2|1921.75|1921.75|0
1644509700000|2022-02-10 16:15:00|1924.22|1924.22|1920.8|1920.8|1925.15|1925.15|1920.72|1920.72|0
1644510000000|2022-02-10 16:20:00|1921.1|1921.1|1921.46|1921.46|1921.93|1921.93|1920.58|1920.58|0
1644510300000|2022-02-10 16:25:00|1921.34|1921.34|1921.17|1921.17|1921.34|1921.34|1919.76|1919.76|0
1644567300000|2022-02-11 08:15:00|1899.18|1899.18|1896.31|1896.31|1900.29|1900.29|1896.19|1896.19|0
1644567600000|2022-02-11 08:20:00|1896.36|1896.36|1893.84|1893.84|1896.67|1896.67|1892.94|1892.94|0
1644567900000|2022-02-11 08:25:00|1893.9|1893.9|1896.35|1896.35|1896.56|1896.56|1893.9|1893.9|0
1644568200000|2022-02-11 08:30:00|1896.43|1896.43|1892.66|1892.66|1897.5|1897.5|1892.52|1892.52|0
1644568500000|2022-02-11 08:35:00|1892.59|1892.59|1894.05|1894.05|1894.51|1894.51|1892.59|1892.59|0
1644568800000|2022-02-11 08:40:00|1894|1894|1895.75|1895.75|1896.78|1896.78|1893.78|1893.78|0
1644569100000|2022-02-11 08:45:00|1895.7|1895.7|1893.26|1893.26|1895.7|1895.7|1893.19|1893.19|0
1644569400000|2022-02-11 08:50:00|1893.12|1893.12|1894.34|1894.34|1894.79|1894.79|1893.12|1893.12|0
1644569700000|2022-02-11 08:55:00|1894.22|1894.22|1893.18|1893.18|1895.33|1895.33|1892.56|1892.56|0
1644570000000|2022-02-11 09:00:00|1893.07|1893.07|1894.08|1894.08|1894.08|1894.08|1892.04|1892.04|0
1644570300000|2022-02-11 09:05:00|1893.95|1893.95|1893.41|1893.41|1894.63|1894.63|1893.41|1893.41|0
1644570600000|2022-02-11 09:10:00|1893.06|1893.06|1892.36|1892.36|1893.12|1893.12|1892.36|1892.36|0
1644570900000|2022-02-11 09:15:00|1892.26|1892.26|1893.19|1893.19|1893.67|1893.67|1892.26|1892.26|0
1644571200000|2022-02-11 09:20:00|1893.25|1893.25|1890.55|1890.55|1893.25|1893.25|1890.55|1890.55|0
1644571500000|2022-02-11 09:25:00|1890.48|1890.48|1890.46|1890.46|1890.53|1890.53|1889.69|1889.69|0
1644571800000|2022-02-11 09:30:00|1890.4|1890.4|1889.12|1889.12|1890.4|1890.4|1888.65|1888.65|0
1644572100000|2022-02-11 09:35:00|1889.06|1889.06|1891.6|1891.6|1891.6|1891.6|1888.94|1888.94|0
1644572400000|2022-02-11 09:40:00|1891.67|1891.67|1891.83|1891.83|1891.92|1891.92|1890.48|1890.48|0
1644572700000|2022-02-11 09:45:00|1891.85|1891.85|1891.85|1891.85|1892.32|1892.32|1891.25|1891.25|0
1644573000000|2022-02-11 09:50:00|1891.92|1891.92|1894.16|1894.16|1894.4|1894.4|1891.74|1891.74|0
1644573300000|2022-02-11 09:55:00|1894.22|1894.22|1895.42|1895.42|1896.55|1896.55|1894.22|1894.22|0
1644573600000|2022-02-11 10:00:00|1895.53|1895.53|1895.06|1895.06|1895.99|1895.99|1895.06|1895.06|0
1644573900000|2022-02-11 10:05:00|1894.95|1894.95|1894.57|1894.57|1895.09|1895.09|1894.07|1894.07|0
1644574200000|2022-02-11 10:10:00|1894.63|1894.63|1894.47|1894.47|1894.98|1894.98|1893.98|1893.98|0
1644574500000|2022-02-11 10:15:00|1894.52|1894.52|1895.4|1895.4|1895.87|1895.87|1894.5|1894.5|0
1644574800000|2022-02-11 10:20:00|1895.47|1895.47|1897.82|1897.82|1897.82|1897.82|1895.39|1895.39|0
1644575100000|2022-02-11 10:25:00|1897.9|1897.9|1897.96|1897.96|1898.31|1898.31|1897.78|1897.78|0
1644575400000|2022-02-11 10:30:00|1897.7|1897.7|1896.95|1896.95|1897.7|1897.7|1896.1|1896.1|0
1644575700000|2022-02-11 10:35:00|1896.99|1896.99|1898.75|1898.75|1898.82|1898.82|1896.93|1896.93|0
1644576000000|2022-02-11 10:40:00|1898.81|1898.81|1899.55|1899.55|1900.31|1900.31|1898.72|1898.72|0
1644576300000|2022-02-11 10:45:00|1899.62|1899.62|1897.23|1897.23|1899.62|1899.62|1896.93|1896.93|0
1644576600000|2022-02-11 10:50:00|1897.59|1897.59|1897.86|1897.86|1897.86|1897.86|1897.35|1897.35|0
1644576900000|2022-02-11 10:55:00|1897.91|1897.91|1899.35|1899.35|1899.59|1899.59|1897.91|1897.91|0
1644577200000|2022-02-11 11:00:00|1899.4|1899.4|1898.75|1898.75|1899.67|1899.67|1898.57|1898.57|0
1644577500000|2022-02-11 11:05:00|1898.8|1898.8|1897.1|1897.1|1898.93|1898.93|1896.92|1896.92|0
1644577800000|2022-02-11 11:10:00|1897.02|1897.02|1894.84|1894.84|1897.08|1897.08|1894.84|1894.84|0
1644578100000|2022-02-11 11:15:00|1894.79|1894.79|1895.4|1895.4|1895.52|1895.52|1894.75|1894.75|0
1644578400000|2022-02-11 11:20:00|1895.37|1895.37|1897.89|1897.89|1897.89|1897.89|1894.91|1894.91|0
1644578700000|2022-02-11 11:25:00|1897.86|1897.86|1897.49|1897.49|1898.2|1898.2|1897.15|1897.15|0
1644579000000|2022-02-11 11:30:00|1897.42|1897.42|1896.74|1896.74|1898.07|1898.07|1896.72|1896.72|0
1644579300000|2022-02-11 11:35:00|1896.68|1896.68|1897.31|1897.31|1897.43|1897.43|1896.2|1896.2|0
1644579600000|2022-02-11 11:40:00|1897.46|1897.46|1898.72|1898.72|1898.89|1898.89|1897.33|1897.33|0
1644579900000|2022-02-11 11:45:00|1898.84|1898.84|1898.53|1898.53|1899.08|1899.08|1898.1|1898.1|0
1644580200000|2022-02-11 11:50:00|1898.48|1898.48|1897.63|1897.63|1898.64|1898.64|1897.58|1897.58|0
1644580500000|2022-02-11 11:55:00|1897.54|1897.54|1898.28|1898.28|1898.28|1898.28|1897.41|1897.41|0
1644580800000|2022-02-11 12:00:00|1898.38|1898.38|1899.84|1899.84|1899.94|1899.94|1898.38|1898.38|0
1644581100000|2022-02-11 12:05:00|1900.08|1900.08|1900.51|1900.51|1901.1|1901.1|1899.94|1899.94|0
1644581400000|2022-02-11 12:10:00|1900.3|1900.3|1901.36|1901.36|1901.97|1901.97|1900.3|1900.3|0
1644581700000|2022-02-11 12:15:00|1901.24|1901.24|1902.07|1902.07|1902.72|1902.72|1901.24|1901.24|0
1644582000000|2022-02-11 12:20:00|1902.13|1902.13|1903.96|1903.96|1904.42|1904.42|1902.13|1902.13|0
1644582300000|2022-02-11 12:25:00|1904.01|1904.01|1904.83|1904.83|1905.17|1905.17|1903.95|1903.95|0
1644582600000|2022-02-11 12:30:00|1904.62|1904.62|1904.1|1904.1|1904.9|1904.9|1903.97|1903.97|0
1644582900000|2022-02-11 12:35:00|1903.96|1903.96|1902.99|1902.99|1903.96|1903.96|1902.63|1902.63|0
1644583200000|2022-02-11 12:40:00|1902.92|1902.92|1901.69|1901.69|1902.92|1902.92|1901.69|1901.69|0
1644583500000|2022-02-11 12:45:00|1901.71|1901.71|1902.16|1902.16|1902.16|1902.16|1901.54|1901.54|0
1644583800000|2022-02-11 12:50:00|1902.12|1902.12|1901.57|1901.57|1902.21|1902.21|1901.39|1901.39|0
1644584100000|2022-02-11 12:55:00|1901.34|1901.34|1901.14|1901.14|1901.5|1901.5|1901.01|1901.01|0
1644584400000|2022-02-11 13:00:00|1901.08|1901.08|1901.52|1901.52|1901.67|1901.67|1901.08|1901.08|0
1644584700000|2022-02-11 13:05:00|1901.28|1901.28|1901.27|1901.27|1901.48|1901.48|1900.74|1900.74|0
1644585000000|2022-02-11 13:10:00|1901.16|1901.16|1901.74|1901.74|1901.74|1901.74|1900.79|1900.79|0
1644585300000|2022-02-11 13:15:00|1901.69|1901.69|1900.22|1900.22|1901.74|1901.74|1899.78|1899.78|0
1644585600000|2022-02-11 13:20:00|1900.12|1900.12|1901.75|1901.75|1901.87|1901.87|1900.12|1900.12|0
1644585900000|2022-02-11 13:25:00|1901.8|1901.8|1901.64|1901.64|1901.92|1901.92|1901.14|1901.14|0
1644586200000|2022-02-11 13:30:00|1901.69|1901.69|1900.98|1900.98|1901.69|1901.69|1900.59|1900.59|0
1644586500000|2022-02-11 13:35:00|1901.09|1901.09|1901.71|1901.71|1902.03|1902.03|1900.98|1900.98|0
1644586800000|2022-02-11 13:40:00|1901.81|1901.81|1902.78|1902.78|1904.09|1904.09|1901.81|1901.81|0
1644587100000|2022-02-11 13:45:00|1902.8|1902.8|1902.36|1902.36|1902.94|1902.94|1902.32|1902.32|0
1644587400000|2022-02-11 13:50:00|1902.32|1902.32|1902.89|1902.89|1903.07|1903.07|1902.27|1902.27|0
1644587700000|2022-02-11 13:55:00|1902.78|1902.78|1903.01|1903.01|1903.01|1903.01|1902.27|1902.27|0
1644588000000|2022-02-11 14:00:00|1903.13|1903.13|1903.56|1903.56|1903.56|1903.56|1902.67|1902.67|0
1644588300000|2022-02-11 14:05:00|1903.68|1903.68|1904.46|1904.46|1904.46|1904.46|1903.46|1903.46|0
1644588600000|2022-02-11 14:10:00|1904.42|1904.42|1904.82|1904.82|1905.13|1905.13|1904.42|1904.42|0
1644588900000|2022-02-11 14:15:00|1904.77|1904.77|1904.18|1904.18|1904.81|1904.81|1904.06|1904.06|0
1644589200000|2022-02-11 14:20:00|1904.03|1904.03|1904.59|1904.59|1904.89|1904.89|1904.01|1904.01|0
1644589500000|2022-02-11 14:25:00|1904.8|1904.8|1903.42|1903.42|1905.01|1905.01|1903.32|1903.32|0
1644589800000|2022-02-11 14:30:00|1903.44|1903.44|1907.29|1907.29|1908.53|1908.53|1903.44|1903.44|0
1644590100000|2022-02-11 14:35:00|1907.15|1907.15|1907.43|1907.43|1907.5|1907.5|1903.95|1903.95|0
1644590400000|2022-02-11 14:40:00|1907.29|1907.29|1905.92|1905.92|1907.39|1907.39|1905.7|1905.7|0
1644590700000|2022-02-11 14:45:00|1905.94|1905.94|1908.01|1908.01|1909.9|1909.9|1905.94|1905.94|0
1644591000000|2022-02-11 14:50:00|1907.97|1907.97|1906.46|1906.46|1908.05|1908.05|1906.44|1906.44|0
1644591300000|2022-02-11 14:55:00|1906.43|1906.43|1906.04|1906.04|1907.27|1907.27|1905.25|1905.25|0
1644591600000|2022-02-11 15:00:00|1906.11|1906.11|1904.99|1904.99|1906.11|1906.11|1903.92|1903.92|0
1644591900000|2022-02-11 15:05:00|1905.07|1905.07|1903.82|1903.82|1907.94|1907.94|1903.82|1903.82|0
1644592200000|2022-02-11 15:10:00|1904.04|1904.04|1902.16|1902.16|1904.82|1904.82|1902.03|1902.03|0
1644592500000|2022-02-11 15:15:00|1901.94|1901.94|1902.36|1902.36|1902.88|1902.88|1901.94|1901.94|0
1644592800000|2022-02-11 15:20:00|1902.47|1902.47|1902.57|1902.57|1903.36|1903.36|1901.63|1901.63|0
1644593100000|2022-02-11 15:25:00|1902.48|1902.48|1901.34|1901.34|1902.64|1902.64|1900.51|1900.51|0
1644593400000|2022-02-11 15:30:00|1901.41|1901.41|1903.4|1903.4|1904.06|1904.06|1901.41|1901.41|0
1644593700000|2022-02-11 15:35:00|1903.28|1903.28|1903.05|1903.05|1903.69|1903.69|1902.63|1902.63|0
1644594000000|2022-02-11 15:40:00|1903.09|1903.09|1903.49|1903.49|1903.63|1903.63|1902.54|1902.54|0
1644594300000|2022-02-11 15:45:00|1903.43|1903.43|1901.21|1901.21|1903.43|1903.43|1901.14|1901.14|0
1644594600000|2022-02-11 15:50:00|1901.15|1901.15|1900.2|1900.2|1901.15|1901.15|1899.61|1899.61|0
1644594900000|2022-02-11 15:55:00|1900.1|1900.1|1901.21|1901.21|1901.21|1901.21|1899.77|1899.77|0
1644595200000|2022-02-11 16:00:00|1901.28|1901.28|1903.16|1903.16|1903.16|1903.16|1901.23|1901.23|0
1644595500000|2022-02-11 16:05:00|1903.23|1903.23|1900.07|1900.07|1903.23|1903.23|1900.07|1900.07|0
1644595800000|2022-02-11 16:10:00|1900.13|1900.13|1898.85|1898.85|1900.21|1900.21|1898.39|1898.39|0
1644596100000|2022-02-11 16:15:00|1898.79|1898.79|1897.7|1897.7|1898.79|1898.79|1897.62|1897.62|0
1644596400000|2022-02-11 16:20:00|1897.75|1897.75|1898.63|1898.63|1898.83|1898.83|1897.75|1897.75|0
1644596700000|2022-02-11 16:25:00|1898.75|1898.75|1899.57|1899.57|1899.89|1899.89|1898.5|1898.5|0
1644826500000|2022-02-14 08:15:00|1863.78|1863.78|1858.94|1858.94|1864.24|1864.24|1858.17|1858.17|0
1644826800000|2022-02-14 08:20:00|1858.83|1858.83|1856.28|1856.28|1858.94|1858.94|1854.05|1854.05|0
1644827100000|2022-02-14 08:25:00|1856.21|1856.21|1858.55|1858.55|1859.59|1859.59|1854.81|1854.81|0
1644827400000|2022-02-14 08:30:00|1858.34|1858.34|1857.42|1857.42|1860.98|1860.98|1857.03|1857.03|0
1644827700000|2022-02-14 08:35:00|1857.28|1857.28|1858.95|1858.95|1859.98|1859.98|1855.11|1855.11|0
1644828000000|2022-02-14 08:40:00|1858.73|1858.73|1865.04|1865.04|1866|1866|1858.73|1858.73|0
1644828300000|2022-02-14 08:45:00|1865.26|1865.26|1861.41|1861.41|1865.78|1865.78|1861.41|1861.41|0
1644828600000|2022-02-14 08:50:00|1861.46|1861.46|1858.79|1858.79|1862.78|1862.78|1858.39|1858.39|0
1644828900000|2022-02-14 08:55:00|1858.9|1858.9|1855.57|1855.57|1859.92|1859.92|1855.45|1855.45|0
1644829200000|2022-02-14 09:00:00|1854.79|1854.79|1850.09|1850.09|1854.84|1854.84|1849.71|1849.71|0
1644829500000|2022-02-14 09:05:00|1849.99|1849.99|1850.79|1850.79|1850.88|1850.88|1849.04|1849.04|0
1644829800000|2022-02-14 09:10:00|1850.83|1850.83|1848.42|1848.42|1852.31|1852.31|1847.44|1847.44|0
1644830100000|2022-02-14 09:15:00|1848.46|1848.46|1854.14|1854.14|1855.84|1855.84|1848.46|1848.46|0
1644830400000|2022-02-14 09:20:00|1854.38|1854.38|1853.91|1853.91|1854.77|1854.77|1853.69|1853.69|0
1644830700000|2022-02-14 09:25:00|1854.01|1854.01|1852.49|1852.49|1854.57|1854.57|1852.22|1852.22|0
1644831000000|2022-02-14 09:30:00|1852.36|1852.36|1852.87|1852.87|1855.08|1855.08|1852.36|1852.36|0
1644831300000|2022-02-14 09:35:00|1852.8|1852.8|1849.4|1849.4|1853.51|1853.51|1848.84|1848.84|0
1644831600000|2022-02-14 09:40:00|1849.31|1849.31|1847.98|1847.98|1849.52|1849.52|1847.98|1847.98|0
1644831900000|2022-02-14 09:45:00|1848.05|1848.05|1848.88|1848.88|1849.68|1849.68|1848.05|1848.05|0
1644832200000|2022-02-14 09:50:00|1848.93|1848.93|1847.94|1847.94|1848.93|1848.93|1847.32|1847.32|0
1644832500000|2022-02-14 09:55:00|1847.98|1847.98|1848.3|1848.3|1848.37|1848.37|1847.21|1847.21|0
1644832800000|2022-02-14 10:00:00|1848.36|1848.36|1846.47|1846.47|1848.36|1848.36|1845.21|1845.21|0
1644833100000|2022-02-14 10:05:00|1846.52|1846.52|1848.89|1848.89|1848.89|1848.89|1846.39|1846.39|0
1644833400000|2022-02-14 10:10:00|1849.22|1849.22|1851.4|1851.4|1851.72|1851.72|1849.22|1849.22|0
1644833700000|2022-02-14 10:15:00|1851.38|1851.38|1848.9|1848.9|1851.83|1851.83|1848.9|1848.9|0
1644834000000|2022-02-14 10:20:00|1848.95|1848.95|1849.32|1849.32|1849.85|1849.85|1848.64|1848.64|0
1644834300000|2022-02-14 10:25:00|1849.21|1849.21|1847.63|1847.63|1849.32|1849.32|1847.06|1847.06|0
1644834600000|2022-02-14 10:30:00|1847.52|1847.52|1846.71|1846.71|1847.57|1847.57|1846.67|1846.67|0
1644834900000|2022-02-14 10:35:00|1846.64|1846.64|1849.87|1849.87|1850.25|1850.25|1846.23|1846.23|0
1644835200000|2022-02-14 10:40:00|1849.75|1849.75|1849.06|1849.06|1850.78|1850.78|1849.06|1849.06|0
1644835500000|2022-02-14 10:45:00|1848.94|1848.94|1851.52|1851.52|1852.3|1852.3|1848.77|1848.77|0
1644835800000|2022-02-14 10:50:00|1851.64|1851.64|1851.12|1851.12|1851.81|1851.81|1851.11|1851.11|0
1644836100000|2022-02-14 10:55:00|1851.03|1851.03|1848.53|1848.53|1851.03|1851.03|1848.53|1848.53|0
1644836400000|2022-02-14 11:00:00|1848.39|1848.39|1846.61|1846.61|1848.39|1848.39|1846.43|1846.43|0
1644836700000|2022-02-14 11:05:00|1846.52|1846.52|1846.31|1846.31|1846.59|1846.59|1845.46|1845.46|0
1644837000000|2022-02-14 11:10:00|1846.38|1846.38|1847.42|1847.42|1847.5|1847.5|1846.36|1846.36|0
1644837300000|2022-02-14 11:15:00|1847.34|1847.34|1846.55|1846.55|1847.5|1847.5|1846.43|1846.43|0
1644837600000|2022-02-14 11:20:00|1846.52|1846.52|1846.18|1846.18|1848.7|1848.7|1845.79|1845.79|0
1644837900000|2022-02-14 11:25:00|1846.25|1846.25|1848.58|1848.58|1848.72|1848.72|1845.86|1845.86|0
1644838200000|2022-02-14 11:30:00|1848.55|1848.55|1849.2|1849.2|1849.37|1849.37|1848.22|1848.22|0
1644838500000|2022-02-14 11:35:00|1849.32|1849.32|1848.41|1848.41|1849.68|1849.68|1848.41|1848.41|0
1644838800000|2022-02-14 11:40:00|1848.65|1848.65|1848.41|1848.41|1848.92|1848.92|1848.02|1848.02|0
1644839100000|2022-02-14 11:45:00|1848.47|1848.47|1846.85|1846.85|1848.47|1848.47|1846.73|1846.73|0
1644839400000|2022-02-14 11:50:00|1846.9|1846.9|1847.64|1847.64|1847.71|1847.71|1846.79|1846.79|0
1644839700000|2022-02-14 11:55:00|1847.59|1847.59|1845.21|1845.21|1847.62|1847.62|1845.09|1845.09|0
1644840000000|2022-02-14 12:00:00|1845.25|1845.25|1844.93|1844.93|1846.12|1846.12|1844.86|1844.86|0
1644840300000|2022-02-14 12:05:00|1845.03|1845.03|1846.45|1846.45|1846.96|1846.96|1844.98|1844.98|0
1644840600000|2022-02-14 12:10:00|1846.33|1846.33|1844.34|1844.34|1846.33|1846.33|1844.02|1844.02|0
1644840900000|2022-02-14 12:15:00|1844.44|1844.44|1844.11|1844.11|1844.44|1844.44|1843.83|1843.83|0
1644841200000|2022-02-14 12:20:00|1844.09|1844.09|1845.04|1845.04|1845.49|1845.49|1844.04|1844.04|0
1644841500000|2022-02-14 12:25:00|1845.09|1845.09|1845.18|1845.18|1845.51|1845.51|1844.77|1844.77|0
1644841800000|2022-02-14 12:30:00|1845.29|1845.29|1845.28|1845.28|1846.6|1846.6|1844.76|1844.76|0
1644842100000|2022-02-14 12:35:00|1845.16|1845.16|1850.77|1850.77|1850.77|1850.77|1844.89|1844.89|0
1644842400000|2022-02-14 12:40:00|1851.11|1851.11|1857.23|1857.23|1857.27|1857.27|1851.11|1851.11|0
1644842700000|2022-02-14 12:45:00|1857.37|1857.37|1858.04|1858.04|1860.26|1860.26|1857.37|1857.37|0
1644843000000|2022-02-14 12:50:00|1857.96|1857.96|1855.17|1855.17|1857.96|1857.96|1855.17|1855.17|0
1644843300000|2022-02-14 12:55:00|1855.03|1855.03|1854.81|1854.81|1855.2|1855.2|1854.6|1854.6|0
1644843600000|2022-02-14 13:00:00|1854.84|1854.84|1855.22|1855.22|1855.75|1855.75|1854.46|1854.46|0
1644843900000|2022-02-14 13:05:00|1855.34|1855.34|1858.85|1858.85|1859.19|1859.19|1855.27|1855.27|0
1644844200000|2022-02-14 13:10:00|1858.83|1858.83|1857.79|1857.79|1859.24|1859.24|1857.64|1857.64|0
1644844500000|2022-02-14 13:15:00|1857.91|1857.91|1859.15|1859.15|1859.39|1859.39|1857.6|1857.6|0
1644844800000|2022-02-14 13:20:00|1858.92|1858.92|1859.3|1859.3|1859.75|1859.75|1858.5|1858.5|0
1644845100000|2022-02-14 13:25:00|1859.37|1859.37|1858.68|1858.68|1859.46|1859.46|1858.59|1858.59|0
1644845400000|2022-02-14 13:30:00|1858.87|1858.87|1858.7|1858.7|1859.83|1859.83|1858.6|1858.6|0
1644845700000|2022-02-14 13:35:00|1858.72|1858.72|1858.86|1858.86|1858.86|1858.86|1858.08|1858.08|0
1644846000000|2022-02-14 13:40:00|1858.8|1858.8|1857.29|1857.29|1858.82|1858.82|1857.22|1857.22|0
1644846300000|2022-02-14 13:45:00|1856.93|1856.93|1857.55|1857.55|1857.82|1857.82|1856.79|1856.79|0
1644846600000|2022-02-14 13:50:00|1857.69|1857.69|1858.38|1858.38|1858.83|1858.83|1857.69|1857.69|0
1644846900000|2022-02-14 13:55:00|1858.43|1858.43|1856.42|1856.42|1858.85|1858.85|1856.41|1856.41|0
1644847200000|2022-02-14 14:00:00|1856.35|1856.35|1858.14|1858.14|1858.22|1858.22|1856.18|1856.18|0
1644847500000|2022-02-14 14:05:00|1858.21|1858.21|1857.68|1857.68|1858.98|1858.98|1857.39|1857.39|0
1644847800000|2022-02-14 14:10:00|1857.92|1857.92|1859.59|1859.59|1859.59|1859.59|1857.78|1857.78|0
1644848100000|2022-02-14 14:15:00|1859.52|1859.52|1858.58|1858.58|1859.66|1859.66|1858.28|1858.28|0
1644848400000|2022-02-14 14:20:00|1858.63|1858.63|1858.68|1858.68|1859.21|1859.21|1858.63|1858.63|0
1644848700000|2022-02-14 14:25:00|1858.73|1858.73|1857.88|1857.88|1858.73|1858.73|1857.6|1857.6|0
1644849000000|2022-02-14 14:30:00|1857.89|1857.89|1857.39|1857.39|1861.46|1861.46|1855.72|1855.72|0
1644849300000|2022-02-14 14:35:00|1857.5|1857.5|1860.17|1860.17|1861.55|1861.55|1857.5|1857.5|0
1644849600000|2022-02-14 14:40:00|1860.24|1860.24|1859.83|1859.83|1861.88|1861.88|1859.66|1859.66|0
1644849900000|2022-02-14 14:45:00|1859.66|1859.66|1862.53|1862.53|1862.53|1862.53|1857.37|1857.37|0
1644850200000|2022-02-14 14:50:00|1862.6|1862.6|1867.31|1867.31|1867.31|1867.31|1862.6|1862.6|0
1644850500000|2022-02-14 14:55:00|1867.38|1867.38|1858.64|1858.64|1867.5|1867.5|1858.02|1858.02|0
1644850800000|2022-02-14 15:00:00|1858.59|1858.59|1857.05|1857.05|1858.79|1858.79|1855.57|1855.57|0
1644851100000|2022-02-14 15:05:00|1857|1857|1856.16|1856.16|1859.53|1859.53|1855.95|1855.95|0
1644851400000|2022-02-14 15:10:00|1856.21|1856.21|1856.68|1856.68|1859.74|1859.74|1856.21|1856.21|0
1644851700000|2022-02-14 15:15:00|1856.62|1856.62|1856.41|1856.41|1856.83|1856.83|1853.67|1853.67|0
1644852000000|2022-02-14 15:20:00|1856.23|1856.23|1859.24|1859.24|1859.55|1859.55|1855.64|1855.64|0
1644852300000|2022-02-14 15:25:00|1859.16|1859.16|1858.84|1858.84|1859.88|1859.88|1858.17|1858.17|0
1644852600000|2022-02-14 15:30:00|1858.72|1858.72|1854.71|1854.71|1859|1859|1853.8|1853.8|0
1644852900000|2022-02-14 15:35:00|1854.78|1854.78|1853.86|1853.86|1854.82|1854.82|1853.19|1853.19|0
1644853200000|2022-02-14 15:40:00|1853.76|1853.76|1854.8|1854.8|1856.03|1856.03|1852.83|1852.83|0
1644853500000|2022-02-14 15:45:00|1854.83|1854.83|1858.9|1858.9|1858.9|1858.9|1854.69|1854.69|0
1644853800000|2022-02-14 15:50:00|1859.04|1859.04|1859.43|1859.43|1860.27|1860.27|1858.5|1858.5|0
1644854100000|2022-02-14 15:55:00|1859.45|1859.45|1859.22|1859.22|1860.1|1860.1|1858.74|1858.74|0
1644854400000|2022-02-14 16:00:00|1859.24|1859.24|1861.65|1861.65|1861.78|1861.78|1858.14|1858.14|0
1644854700000|2022-02-14 16:05:00|1861.47|1861.47|1860.55|1860.55|1862.17|1862.17|1859.87|1859.87|0
1644855000000|2022-02-14 16:10:00|1860.58|1860.58|1860.3|1860.3|1861.15|1861.15|1860.19|1860.19|0
1644855300000|2022-02-14 16:15:00|1860.18|1860.18|1862.52|1862.52|1863|1863|1859.73|1859.73|0
1644855600000|2022-02-14 16:20:00|1862.57|1862.57|1863.02|1863.02|1863.71|1863.71|1862.33|1862.33|0
1644855900000|2022-02-14 16:25:00|1863.14|1863.14|1862.04|1862.04|1864.02|1864.02|1862.04|1862.04|0
1644912900000|2022-02-15 08:15:00|1865.39|1865.39|1867.17|1867.17|1867.59|1867.59|1864.1|1864.1|0
1644913200000|2022-02-15 08:20:00|1867.27|1867.27|1867.59|1867.59|1868.61|1868.61|1866.3|1866.3|0
1644913500000|2022-02-15 08:25:00|1867.56|1867.56|1866.16|1866.16|1867.89|1867.89|1864.42|1864.42|0
1644913800000|2022-02-15 08:30:00|1866.3|1866.3|1866.56|1866.56|1867.47|1867.47|1865.42|1865.42|0
1644914100000|2022-02-15 08:35:00|1866.63|1866.63|1866.2|1866.2|1866.76|1866.76|1863.34|1863.34|0
1644914400000|2022-02-15 08:40:00|1866.17|1866.17|1870.4|1870.4|1870.55|1870.55|1865.49|1865.49|0
1644914700000|2022-02-15 08:45:00|1870.45|1870.45|1873.47|1873.47|1873.47|1873.47|1870.39|1870.39|0
1644915000000|2022-02-15 08:50:00|1873.5|1873.5|1877.07|1877.07|1877.95|1877.95|1873.49|1873.49|0
1644915300000|2022-02-15 08:55:00|1877.21|1877.21|1882.62|1882.62|1882.74|1882.74|1877.21|1877.21|0
1644915600000|2022-02-15 09:00:00|1882.5|1882.5|1882.92|1882.92|1884.03|1884.03|1881.7|1881.7|0
1644915900000|2022-02-15 09:05:00|1882.98|1882.98|1878.3|1878.3|1883.45|1883.45|1877.39|1877.39|0
1644916200000|2022-02-15 09:10:00|1878.37|1878.37|1873.98|1873.98|1878.54|1878.54|1872.26|1872.26|0
1644916500000|2022-02-15 09:15:00|1874.04|1874.04|1878.65|1878.65|1879.23|1879.23|1874.04|1874.04|0
1644916800000|2022-02-15 09:20:00|1878.58|1878.58|1878.08|1878.08|1878.8|1878.8|1877.61|1877.61|0
1644917100000|2022-02-15 09:25:00|1877.99|1877.99|1879.02|1879.02|1879.29|1879.29|1877.99|1877.99|0
1644917400000|2022-02-15 09:30:00|1879.07|1879.07|1879.49|1879.49|1879.92|1879.92|1878.95|1878.95|0
1644917700000|2022-02-15 09:35:00|1879.25|1879.25|1878.42|1878.42|1879.6|1879.6|1878.06|1878.06|0
1644918000000|2022-02-15 09:40:00|1878.52|1878.52|1875.27|1875.27|1878.93|1878.93|1875.08|1875.08|0
1644918300000|2022-02-15 09:45:00|1875.23|1875.23|1875.2|1875.2|1875.48|1875.48|1873.84|1873.84|0
1644918600000|2022-02-15 09:50:00|1875.08|1875.08|1875.16|1875.16|1875.42|1875.42|1874.9|1874.9|0
1644918900000|2022-02-15 09:55:00|1874.92|1874.92|1874.9|1874.9|1876.54|1876.54|1873.93|1873.93|0
1644919200000|2022-02-15 10:00:00|1875.01|1875.01|1874.85|1874.85|1876.31|1876.31|1874.82|1874.82|0
1644919500000|2022-02-15 10:05:00|1874.78|1874.78|1875.89|1875.89|1876.22|1876.22|1873.65|1873.65|0
1644919800000|2022-02-15 10:10:00|1875.86|1875.86|1875.57|1875.57|1876.14|1876.14|1875.31|1875.31|0
1644920100000|2022-02-15 10:15:00|1875.67|1875.67|1872.76|1872.76|1875.67|1875.67|1872.76|1872.76|0
1644920400000|2022-02-15 10:20:00|1873|1873|1870.02|1870.02|1873.8|1873.8|1870.02|1870.02|0
1644920700000|2022-02-15 10:25:00|1870.13|1870.13|1871.88|1871.88|1872.52|1872.52|1870.13|1870.13|0
1644921000000|2022-02-15 10:30:00|1871.8|1871.8|1874.75|1874.75|1874.82|1874.82|1871.73|1871.73|0
1644921300000|2022-02-15 10:35:00|1874.82|1874.82|1876.2|1876.2|1876.27|1876.27|1874.56|1874.56|0
1644921600000|2022-02-15 10:40:00|1876.08|1876.08|1875.75|1875.75|1876.62|1876.62|1875.71|1875.71|0
1644921900000|2022-02-15 10:45:00|1875.63|1875.63|1876.84|1876.84|1876.9|1876.9|1875.48|1875.48|0
1644922200000|2022-02-15 10:50:00|1876.65|1876.65|1875.46|1875.46|1876.78|1876.78|1875.34|1875.34|0
1644922500000|2022-02-15 10:55:00|1875.11|1875.11|1876.51|1876.51|1877.35|1877.35|1875.07|1875.07|0
1644922800000|2022-02-15 11:00:00|1876.56|1876.56|1877.24|1877.24|1877.24|1877.24|1876.56|1876.56|0
1644923100000|2022-02-15 11:05:00|1877.34|1877.34|1878.48|1878.48|1878.87|1878.87|1877.31|1877.31|0
1644923400000|2022-02-15 11:10:00|1878.4|1878.4|1881.3|1881.3|1881.32|1881.32|1878.4|1878.4|0
1644923700000|2022-02-15 11:15:00|1881.22|1881.22|1882.36|1882.36|1882.36|1882.36|1881.22|1881.22|0
1644924000000|2022-02-15 11:20:00|1882.31|1882.31|1884.57|1884.57|1884.57|1884.57|1882.29|1882.29|0
1644924300000|2022-02-15 11:25:00|1884.53|1884.53|1884.93|1884.93|1885.2|1885.2|1884.18|1884.18|0
1644924600000|2022-02-15 11:30:00|1885.17|1885.17|1884.85|1884.85|1885.49|1885.49|1884.58|1884.58|0
1644924900000|2022-02-15 11:35:00|1884.71|1884.71|1884.44|1884.44|1884.78|1884.78|1882.99|1882.99|0
1644925200000|2022-02-15 11:40:00|1884.43|1884.43|1882.8|1882.8|1884.57|1884.57|1882.33|1882.33|0
1644925500000|2022-02-15 11:45:00|1882.91|1882.91|1883.81|1883.81|1884.04|1884.04|1882.91|1882.91|0
1644925800000|2022-02-15 11:50:00|1883.72|1883.72|1882.55|1882.55|1883.76|1883.76|1882.2|1882.2|0
1644926100000|2022-02-15 11:55:00|1882.52|1882.52|1881.86|1881.86|1882.87|1882.87|1881.77|1881.77|0
1644926400000|2022-02-15 12:00:00|1881.46|1881.46|1881.73|1881.73|1881.73|1881.73|1880.2|1880.2|0
1644926700000|2022-02-15 12:05:00|1881.78|1881.78|1883.21|1883.21|1883.6|1883.6|1881.78|1881.78|0
1644927000000|2022-02-15 12:10:00|1883.15|1883.15|1884.74|1884.74|1884.74|1884.74|1883.11|1883.11|0
1644927300000|2022-02-15 12:15:00|1884.71|1884.71|1885.02|1885.02|1885.36|1885.36|1883.91|1883.91|0
1644927600000|2022-02-15 12:20:00|1885.06|1885.06|1885.29|1885.29|1885.46|1885.46|1884.62|1884.62|0
1644927900000|2022-02-15 12:25:00|1885.26|1885.26|1885.3|1885.3|1885.4|1885.4|1884.17|1884.17|0
1644928200000|2022-02-15 12:30:00|1885.16|1885.16|1883.94|1883.94|1885.16|1885.16|1883.79|1883.79|0
1644928500000|2022-02-15 12:35:00|1883.66|1883.66|1883.42|1883.42|1883.68|1883.68|1882.16|1882.16|0
1644928800000|2022-02-15 12:40:00|1883.46|1883.46|1882.73|1882.73|1883.72|1883.72|1882.73|1882.73|0
1644929100000|2022-02-15 12:45:00|1882.69|1882.69|1884.04|1884.04|1884.11|1884.11|1882.57|1882.57|0
1644929400000|2022-02-15 12:50:00|1884.16|1884.16|1883.41|1883.41|1884.3|1884.3|1883.33|1883.33|0
1644929700000|2022-02-15 12:55:00|1883.53|1883.53|1883.42|1883.42|1883.97|1883.97|1883.2|1883.2|0
1644930000000|2022-02-15 13:00:00|1883.4|1883.4|1884.16|1884.16|1884.16|1884.16|1883.23|1883.23|0
1644930300000|2022-02-15 13:05:00|1884.21|1884.21|1883.94|1883.94|1884.78|1884.78|1883.79|1883.79|0
1644930600000|2022-02-15 13:10:00|1884.06|1884.06|1884.51|1884.51|1885|1885|1883.99|1883.99|0
1644930900000|2022-02-15 13:15:00|1884.56|1884.56|1885.2|1885.2|1885.69|1885.69|1884.56|1884.56|0
1644931200000|2022-02-15 13:20:00|1885.1|1885.1|1886.38|1886.38|1886.38|1886.38|1885.1|1885.1|0
1644931500000|2022-02-15 13:25:00|1886.34|1886.34|1886.87|1886.87|1887.25|1887.25|1886.27|1886.27|0
1644931800000|2022-02-15 13:30:00|1887.11|1887.11|1886.71|1886.71|1887.16|1887.16|1884.95|1884.95|0
1644932100000|2022-02-15 13:35:00|1886.64|1886.64|1885.47|1885.47|1887.46|1887.46|1885.47|1885.47|0
1644932400000|2022-02-15 13:40:00|1885.59|1885.59|1886.55|1886.55|1886.59|1886.59|1885.5|1885.5|0
1644932700000|2022-02-15 13:45:00|1886.52|1886.52|1886.18|1886.18|1886.55|1886.55|1885.42|1885.42|0
1644933000000|2022-02-15 13:50:00|1886.05|1886.05|1886.36|1886.36|1886.94|1886.94|1885.9|1885.9|0
1644933300000|2022-02-15 13:55:00|1886.22|1886.22|1886.34|1886.34|1886.66|1886.66|1885.51|1885.51|0
1644933600000|2022-02-15 14:00:00|1886.37|1886.37|1886.78|1886.78|1887.36|1887.36|1886.37|1886.37|0
1644933900000|2022-02-15 14:05:00|1886.72|1886.72|1885.93|1885.93|1886.75|1886.75|1885.58|1885.58|0
1644934200000|2022-02-15 14:10:00|1885.91|1885.91|1884.61|1884.61|1886.28|1886.28|1884.43|1884.43|0
1644934500000|2022-02-15 14:15:00|1884.66|1884.66|1884.84|1884.84|1885.72|1885.72|1884.66|1884.66|0
1644934800000|2022-02-15 14:20:00|1884.8|1884.8|1884.56|1884.56|1885.43|1885.43|1884.49|1884.49|0
1644935100000|2022-02-15 14:25:00|1884.62|1884.62|1882.13|1882.13|1884.62|1884.62|1881.78|1881.78|0
1644935400000|2022-02-15 14:30:00|1882.24|1882.24|1887.25|1887.25|1887.4|1887.4|1882.24|1882.24|0
1644935700000|2022-02-15 14:35:00|1887.27|1887.27|1885.52|1885.52|1887.98|1887.98|1885.52|1885.52|0
1644936000000|2022-02-15 14:40:00|1885.58|1885.58|1881.63|1881.63|1885.58|1885.58|1881.17|1881.17|0
1644936300000|2022-02-15 14:45:00|1881.56|1881.56|1878.19|1878.19|1881.56|1881.56|1878.19|1878.19|0
1644936600000|2022-02-15 14:50:00|1878.13|1878.13|1879.81|1879.81|1880.08|1880.08|1876.44|1876.44|0
1644936900000|2022-02-15 14:55:00|1879.84|1879.84|1881.19|1881.19|1882.27|1882.27|1879.16|1879.16|0
1644937200000|2022-02-15 15:00:00|1881.33|1881.33|1883.85|1883.85|1883.85|1883.85|1881.24|1881.24|0
1644937500000|2022-02-15 15:05:00|1883.76|1883.76|1884.2|1884.2|1886.07|1886.07|1883.76|1883.76|0
1644937800000|2022-02-15 15:10:00|1884.08|1884.08|1881.63|1881.63|1884.13|1884.13|1881.63|1881.63|0
1644938100000|2022-02-15 15:15:00|1881.84|1881.84|1881.92|1881.92|1883.48|1883.48|1881.84|1881.84|0
1644938400000|2022-02-15 15:20:00|1881.86|1881.86|1878.28|1878.28|1881.86|1881.86|1877.9|1877.9|0
1644938700000|2022-02-15 15:25:00|1878.18|1878.18|1878.54|1878.54|1878.81|1878.81|1877|1877|0
1644939000000|2022-02-15 15:30:00|1878.56|1878.56|1879.32|1879.32|1880.77|1880.77|1878.56|1878.56|0
1644939300000|2022-02-15 15:35:00|1879.2|1879.2|1879.4|1879.4|1879.66|1879.66|1879.09|1879.09|0
1644939600000|2022-02-15 15:40:00|1879.52|1879.52|1881.59|1881.59|1882.37|1882.37|1879.52|1879.52|0
1644939900000|2022-02-15 15:45:00|1881.56|1881.56|1880.76|1880.76|1881.57|1881.57|1880.3|1880.3|0
1644940200000|2022-02-15 15:50:00|1880.65|1880.65|1881.15|1881.15|1881.18|1881.18|1880.32|1880.32|0
1644940500000|2022-02-15 15:55:00|1881.03|1881.03|1879.82|1879.82|1882.01|1882.01|1879.69|1879.69|0
1644940800000|2022-02-15 16:00:00|1879.8|1879.8|1880.49|1880.49|1880.67|1880.67|1879.64|1879.64|0
1644941100000|2022-02-15 16:05:00|1880.37|1880.37|1880.24|1880.24|1880.47|1880.47|1879.55|1879.55|0
1644941400000|2022-02-15 16:10:00|1880.22|1880.22|1880.32|1880.32|1880.33|1880.33|1879.79|1879.79|0
1644941700000|2022-02-15 16:15:00|1880.43|1880.43|1880.62|1880.62|1881.31|1881.31|1880.43|1880.43|0
1644942000000|2022-02-15 16:20:00|1880.73|1880.73|1880.56|1880.56|1881.29|1881.29|1880.41|1880.41|0
1644942300000|2022-02-15 16:25:00|1880.49|1880.49|1878.67|1878.67|1880.74|1880.74|1878.57|1878.57|0
1644999300000|2022-02-16 08:15:00|1886.23|1886.23|1882.22|1882.22|1886.23|1886.23|1881.73|1881.73|0
1644999600000|2022-02-16 08:20:00|1882.29|1882.29|1884.28|1884.28|1885.33|1885.33|1881.91|1881.91|0
1644999900000|2022-02-16 08:25:00|1884.46|1884.46|1882.15|1882.15|1884.48|1884.48|1882.02|1882.02|0
1645000200000|2022-02-16 08:30:00|1882.28|1882.28|1876.54|1876.54|1882.38|1882.38|1875.95|1875.95|0
1645000500000|2022-02-16 08:35:00|1876.66|1876.66|1876.34|1876.34|1877.51|1877.51|1875.98|1875.98|0
1645000800000|2022-02-16 08:40:00|1876.18|1876.18|1874.51|1874.51|1876.29|1876.29|1874.03|1874.03|0
1645001100000|2022-02-16 08:45:00|1874.58|1874.58|1877.85|1877.85|1877.96|1877.96|1874.58|1874.58|0
1645001400000|2022-02-16 08:50:00|1877.91|1877.91|1880.58|1880.58|1880.64|1880.64|1877.54|1877.54|0
1645001700000|2022-02-16 08:55:00|1880.6|1880.6|1879.06|1879.06|1881.08|1881.08|1879.06|1879.06|0
1645002000000|2022-02-16 09:00:00|1879.13|1879.13|1882.71|1882.71|1883.53|1883.53|1879.13|1879.13|0
1645002300000|2022-02-16 09:05:00|1882.65|1882.65|1880.64|1880.64|1882.65|1882.65|1880.43|1880.43|0
1645002600000|2022-02-16 09:10:00|1880.71|1880.71|1880.25|1880.25|1880.71|1880.71|1879.36|1879.36|0
1645002900000|2022-02-16 09:15:00|1880.2|1880.2|1878|1878|1880.24|1880.24|1878|1878|0
1645003200000|2022-02-16 09:20:00|1877.98|1877.98|1876.16|1876.16|1878.17|1878.17|1876.16|1876.16|0
1645003500000|2022-02-16 09:25:00|1876.27|1876.27|1876.99|1876.99|1877.13|1877.13|1875.53|1875.53|0
1645003800000|2022-02-16 09:30:00|1877.04|1877.04|1878.73|1878.73|1878.73|1878.73|1877.04|1877.04|0
1645004100000|2022-02-16 09:35:00|1878.52|1878.52|1877.36|1877.36|1878.52|1878.52|1876.99|1876.99|0
1645004400000|2022-02-16 09:40:00|1877.46|1877.46|1877.89|1877.89|1878.73|1878.73|1877.43|1877.43|0
1645004700000|2022-02-16 09:45:00|1877.93|1877.93|1877.21|1877.21|1878.07|1878.07|1877.21|1877.21|0
1645005000000|2022-02-16 09:50:00|1877.14|1877.14|1877.57|1877.57|1878.31|1878.31|1877|1877|0
1645005300000|2022-02-16 09:55:00|1877.5|1877.5|1877.72|1877.72|1878.8|1878.8|1877.5|1877.5|0
1645005600000|2022-02-16 10:00:00|1877.57|1877.57|1875.77|1875.77|1877.57|1877.57|1875.43|1875.43|0
1645005900000|2022-02-16 10:05:00|1875.84|1875.84|1874.71|1874.71|1876.26|1876.26|1874.71|1874.71|0
1645006200000|2022-02-16 10:10:00|1874.61|1874.61|1873.88|1873.88|1875.13|1875.13|1873.78|1873.78|0
1645006500000|2022-02-16 10:15:00|1873.96|1873.96|1872.34|1872.34|1874.17|1874.17|1872.34|1872.34|0
1645006800000|2022-02-16 10:20:00|1872.25|1872.25|1870.98|1870.98|1872.43|1872.43|1870.78|1870.78|0
1645007100000|2022-02-16 10:25:00|1870.92|1870.92|1870.39|1870.39|1871.12|1871.12|1870.17|1870.17|0
1645007400000|2022-02-16 10:30:00|1870.25|1870.25|1871.44|1871.44|1871.44|1871.44|1869.71|1869.71|0
1645007700000|2022-02-16 10:35:00|1871.46|1871.46|1870.04|1870.04|1871.79|1871.79|1869.45|1869.45|0
1645008000000|2022-02-16 10:40:00|1870.11|1870.11|1872.43|1872.43|1872.54|1872.54|1870.11|1870.11|0
1645008300000|2022-02-16 10:45:00|1872.39|1872.39|1873.12|1873.12|1873.18|1873.18|1872.36|1872.36|0
1645008600000|2022-02-16 10:50:00|1873.2|1873.2|1875.13|1875.13|1875.13|1875.13|1873.07|1873.07|0
1645008900000|2022-02-16 10:55:00|1875.18|1875.18|1875.45|1875.45|1875.91|1875.91|1875.14|1875.14|0
1645009200000|2022-02-16 11:00:00|1875.37|1875.37|1875.66|1875.66|1876.81|1876.81|1875.21|1875.21|0
1645009500000|2022-02-16 11:05:00|1875.51|1875.51|1875.23|1875.23|1875.69|1875.69|1875.23|1875.23|0
1645009800000|2022-02-16 11:10:00|1875.46|1875.46|1875.8|1875.8|1876.18|1876.18|1875.34|1875.34|0
1645010100000|2022-02-16 11:15:00|1875.92|1875.92|1875.95|1875.95|1876.34|1876.34|1875.81|1875.81|0
1645010400000|2022-02-16 11:20:00|1875.77|1875.77|1876.16|1876.16|1876.54|1876.54|1875.69|1875.69|0
1645010700000|2022-02-16 11:25:00|1876.38|1876.38|1874.24|1874.24|1876.6|1876.6|1874.22|1874.22|0
1645011000000|2022-02-16 11:30:00|1874.09|1874.09|1874.07|1874.07|1874.18|1874.18|1873.7|1873.7|0
1645011300000|2022-02-16 11:35:00|1874.18|1874.18|1874.03|1874.03|1874.89|1874.89|1873.76|1873.76|0
1645011600000|2022-02-16 11:40:00|1874.35|1874.35|1873.7|1873.7|1874.59|1874.59|1873.27|1873.27|0
1645011900000|2022-02-16 11:45:00|1873.81|1873.81|1875.68|1875.68|1875.68|1875.68|1873.45|1873.45|0
1645012200000|2022-02-16 11:50:00|1875.56|1875.56|1872.98|1872.98|1875.64|1875.64|1872.98|1872.98|0
1645012500000|2022-02-16 11:55:00|1872.94|1872.94|1872.86|1872.86|1872.99|1872.99|1872.47|1872.47|0
1645012800000|2022-02-16 12:00:00|1872.88|1872.88|1872.09|1872.09|1873.21|1873.21|1872.09|1872.09|0
1645013100000|2022-02-16 12:05:00|1872.16|1872.16|1872.1|1872.1|1872.68|1872.68|1872.1|1872.1|0
1645013400000|2022-02-16 12:10:00|1872.05|1872.05|1874.1|1874.1|1874.12|1874.12|1871.71|1871.71|0
1645013700000|2022-02-16 12:15:00|1874.13|1874.13|1873.36|1873.36|1874.13|1874.13|1873.27|1873.27|0
1645014000000|2022-02-16 12:20:00|1873.48|1873.48|1871.63|1871.63|1873.5|1873.5|1871.63|1871.63|0
1645014300000|2022-02-16 12:25:00|1871.68|1871.68|1872.45|1872.45|1872.7|1872.7|1871.66|1871.66|0
1645014600000|2022-02-16 12:30:00|1872.48|1872.48|1872.53|1872.53|1872.67|1872.67|1872.21|1872.21|0
1645014900000|2022-02-16 12:35:00|1872.47|1872.47|1871.4|1871.4|1872.56|1872.56|1871.26|1871.26|0
1645015200000|2022-02-16 12:40:00|1871.47|1871.47|1871.13|1871.13|1871.49|1871.49|1870.92|1870.92|0
1645015500000|2022-02-16 12:45:00|1871.16|1871.16|1871.94|1871.94|1872.04|1872.04|1871.05|1871.05|0
1645015800000|2022-02-16 12:50:00|1872.06|1872.06|1873.6|1873.6|1873.73|1873.73|1872.06|1872.06|0
1645016100000|2022-02-16 12:55:00|1873.47|1873.47|1875.37|1875.37|1875.37|1875.37|1873.34|1873.34|0
1645016400000|2022-02-16 13:00:00|1875.43|1875.43|1875.43|1875.43|1876.01|1876.01|1875.09|1875.09|0
1645016700000|2022-02-16 13:05:00|1875.55|1875.55|1875.49|1875.49|1875.9|1875.9|1875.23|1875.23|0
1645017000000|2022-02-16 13:10:00|1875.38|1875.38|1874.35|1874.35|1875.38|1875.38|1874.35|1874.35|0
1645017300000|2022-02-16 13:15:00|1874.24|1874.24|1874.09|1874.09|1874.45|1874.45|1873.65|1873.65|0
1645017600000|2022-02-16 13:20:00|1874.02|1874.02|1875.71|1875.71|1875.71|1875.71|1873.87|1873.87|0
1645017900000|2022-02-16 13:25:00|1875.64|1875.64|1875.57|1875.57|1875.82|1875.82|1875.11|1875.11|0
1645018200000|2022-02-16 13:30:00|1875.6|1875.6|1875.03|1875.03|1875.6|1875.6|1874.6|1874.6|0
1645018500000|2022-02-16 13:35:00|1875.27|1875.27|1875.33|1875.33|1875.6|1875.6|1874.74|1874.74|0
1645018800000|2022-02-16 13:40:00|1875.34|1875.34|1875|1875|1875.42|1875.42|1874.46|1874.46|0
1645019100000|2022-02-16 13:45:00|1874.95|1874.95|1873.51|1873.51|1875.02|1875.02|1873.41|1873.41|0
1645019400000|2022-02-16 13:50:00|1873.4|1873.4|1872.54|1872.54|1873.47|1873.47|1871.93|1871.93|0
1645019700000|2022-02-16 13:55:00|1872.43|1872.43|1872.51|1872.51|1872.52|1872.52|1871.75|1871.75|0
1645020000000|2022-02-16 14:00:00|1872.45|1872.45|1871.61|1871.61|1872.45|1872.45|1870.66|1870.66|0
1645020300000|2022-02-16 14:05:00|1871.67|1871.67|1873.05|1873.05|1873.05|1873.05|1871.6|1871.6|0
1645020600000|2022-02-16 14:10:00|1872.94|1872.94|1871.25|1871.25|1872.94|1872.94|1871.21|1871.21|0
1645020900000|2022-02-16 14:15:00|1871.21|1871.21|1872.57|1872.57|1874.19|1874.19|1871.03|1871.03|0
1645021200000|2022-02-16 14:20:00|1872.45|1872.45|1871.61|1871.61|1872.48|1872.48|1871.1|1871.1|0
1645021500000|2022-02-16 14:25:00|1871.54|1871.54|1871.58|1871.58|1872.19|1872.19|1871.47|1871.47|0
1645021800000|2022-02-16 14:30:00|1871.51|1871.51|1871.26|1871.26|1871.67|1871.67|1869.45|1869.45|0
1645022100000|2022-02-16 14:35:00|1871.15|1871.15|1865.89|1865.89|1871.21|1871.21|1865.89|1865.89|0
1645022400000|2022-02-16 14:40:00|1865.98|1865.98|1863.82|1863.82|1865.98|1865.98|1862.91|1862.91|0
1645022700000|2022-02-16 14:45:00|1863.76|1863.76|1864.51|1864.51|1864.92|1864.92|1863.66|1863.66|0
1645023000000|2022-02-16 14:50:00|1864.38|1864.38|1860.65|1860.65|1864.56|1864.56|1860.28|1860.28|0
1645023300000|2022-02-16 14:55:00|1860.68|1860.68|1862.93|1862.93|1862.93|1862.93|1860.68|1860.68|0
1645023600000|2022-02-16 15:00:00|1862.69|1862.69|1864.03|1864.03|1864.3|1864.3|1862.17|1862.17|0
1645023900000|2022-02-16 15:05:00|1864.09|1864.09|1866.11|1866.11|1866.17|1866.17|1863.98|1863.98|0
1645024200000|2022-02-16 15:10:00|1866.24|1866.24|1864.87|1864.87|1866.58|1866.58|1864.84|1864.84|0
1645024500000|2022-02-16 15:15:00|1865.01|1865.01|1864.9|1864.9|1865.17|1865.17|1864.16|1864.16|0
1645024800000|2022-02-16 15:20:00|1864.78|1864.78|1863.89|1863.89|1864.78|1864.78|1863.33|1863.33|0
1645025100000|2022-02-16 15:25:00|1864.04|1864.04|1863.83|1863.83|1864.12|1864.12|1863.12|1863.12|0
1645025400000|2022-02-16 15:30:00|1863.78|1863.78|1865.81|1865.81|1865.83|1865.83|1863.76|1863.76|0
1645025700000|2022-02-16 15:35:00|1865.87|1865.87|1864.69|1864.69|1865.87|1865.87|1864.62|1864.62|0
1645026000000|2022-02-16 15:40:00|1864.57|1864.57|1866.73|1866.73|1866.87|1866.87|1864.56|1864.56|0
1645026300000|2022-02-16 15:45:00|1866.71|1866.71|1869.6|1869.6|1869.85|1869.85|1866.49|1866.49|0
1645026600000|2022-02-16 15:50:00|1869.57|1869.57|1870.41|1870.41|1870.68|1870.68|1869.57|1869.57|0
1645026900000|2022-02-16 15:55:00|1870.31|1870.31|1870.47|1870.47|1871.4|1871.4|1870.19|1870.19|0
1645027200000|2022-02-16 16:00:00|1870.56|1870.56|1872.33|1872.33|1872.69|1872.69|1870.56|1870.56|0
1645027500000|2022-02-16 16:05:00|1872.52|1872.52|1873.35|1873.35|1873.7|1873.7|1872.16|1872.16|0
1645027800000|2022-02-16 16:10:00|1873.42|1873.42|1873.1|1873.1|1873.52|1873.52|1872.72|1872.72|0
1645028100000|2022-02-16 16:15:00|1873.22|1873.22|1874.08|1874.08|1874.25|1874.25|1873.22|1873.22|0
1645028400000|2022-02-16 16:20:00|1874.1|1874.1|1875.11|1875.11|1875.58|1875.58|1873.77|1873.77|0
1645028700000|2022-02-16 16:25:00|1875.03|1875.03|1876.38|1876.38|1876.55|1876.55|1875.03|1875.03|0
1645085700000|2022-02-17 08:15:00|1881.53|1881.53|1881.72|1881.72|1883.07|1883.07|1881.34|1881.34|0
1645086000000|2022-02-17 08:20:00|1881.69|1881.69|1882.19|1882.19|1882.5|1882.5|1881.38|1881.38|0
1645086300000|2022-02-17 08:25:00|1882.34|1882.34|1881.76|1881.76|1884.73|1884.73|1881.33|1881.33|0
1645086600000|2022-02-17 08:30:00|1881.85|1881.85|1881.38|1881.38|1883.21|1883.21|1881.38|1881.38|0
1645086900000|2022-02-17 08:35:00|1881.31|1881.31|1878.44|1878.44|1881.31|1881.31|1878.44|1878.44|0
1645087200000|2022-02-17 08:40:00|1878.51|1878.51|1877.78|1877.78|1878.64|1878.64|1877.52|1877.52|0
1645087500000|2022-02-17 08:45:00|1877.87|1877.87|1876.14|1876.14|1878.76|1878.76|1875.85|1875.85|0
1645087800000|2022-02-17 08:50:00|1876.09|1876.09|1880.98|1880.98|1881.16|1881.16|1874.79|1874.79|0
1645088100000|2022-02-17 08:55:00|1881.04|1881.04|1880.91|1880.91|1881.86|1881.86|1880.49|1880.49|0
1645088400000|2022-02-17 09:00:00|1881.12|1881.12|1879.66|1879.66|1881.84|1881.84|1879.66|1879.66|0
1645088700000|2022-02-17 09:05:00|1879.59|1879.59|1878.67|1878.67|1880.23|1880.23|1878.49|1878.49|0
1645089000000|2022-02-17 09:10:00|1878.79|1878.79|1875.2|1875.2|1879.55|1879.55|1875.2|1875.2|0
1645089300000|2022-02-17 09:15:00|1875.12|1875.12|1874.84|1874.84|1876.05|1876.05|1874.74|1874.74|0
1645089600000|2022-02-17 09:20:00|1874.77|1874.77|1873.59|1873.59|1874.9|1874.9|1872.73|1872.73|0
1645089900000|2022-02-17 09:25:00|1873.73|1873.73|1874.05|1874.05|1875.45|1875.45|1873.51|1873.51|0
1645090200000|2022-02-17 09:30:00|1873.98|1873.98|1874.18|1874.18|1874.97|1874.97|1873.91|1873.91|0
1645090500000|2022-02-17 09:35:00|1874.06|1874.06|1872.48|1872.48|1874.58|1874.58|1872.27|1872.27|0
1645090800000|2022-02-17 09:40:00|1872.55|1872.55|1873.27|1873.27|1873.35|1873.35|1872.55|1872.55|0
1645091100000|2022-02-17 09:45:00|1873.33|1873.33|1869.17|1869.17|1874.06|1874.06|1869.17|1869.17|0
1645091400000|2022-02-17 09:50:00|1869.03|1869.03|1870.12|1870.12|1870.43|1870.43|1868.61|1868.61|0
1645091700000|2022-02-17 09:55:00|1869.89|1869.89|1872.08|1872.08|1872.54|1872.54|1869.89|1869.89|0
1645092000000|2022-02-17 10:00:00|1872.1|1872.1|1872.17|1872.17|1872.5|1872.5|1870.99|1870.99|0
1645092300000|2022-02-17 10:05:00|1872.1|1872.1|1871.77|1871.77|1872.26|1872.26|1871.14|1871.14|0
1645092600000|2022-02-17 10:10:00|1871.79|1871.79|1871.12|1871.12|1871.9|1871.9|1870.35|1870.35|0
1645092900000|2022-02-17 10:15:00|1871.15|1871.15|1869.43|1869.43|1871.15|1871.15|1869.32|1869.32|0
1645093200000|2022-02-17 10:20:00|1869.32|1869.32|1870.87|1870.87|1870.98|1870.98|1869.1|1869.1|0
1645093500000|2022-02-17 10:25:00|1870.92|1870.92|1871.5|1871.5|1872.03|1872.03|1870.78|1870.78|0
1645093800000|2022-02-17 10:30:00|1871.52|1871.52|1872.22|1872.22|1872.25|1872.25|1871.09|1871.09|0
1645094100000|2022-02-17 10:35:00|1872.25|1872.25|1872.09|1872.09|1872.69|1872.69|1872.05|1872.05|0
1645094400000|2022-02-17 10:40:00|1872.14|1872.14|1872.24|1872.24|1872.32|1872.32|1871.07|1871.07|0
1645094700000|2022-02-17 10:45:00|1872.06|1872.06|1871.92|1871.92|1872.2|1872.2|1870.87|1870.87|0
1645095000000|2022-02-17 10:50:00|1871.83|1871.83|1874.25|1874.25|1874.31|1874.31|1871.83|1871.83|0
1645095300000|2022-02-17 10:55:00|1874.01|1874.01|1873.58|1873.58|1874.08|1874.08|1872.95|1872.95|0
1645095600000|2022-02-17 11:00:00|1873.61|1873.61|1873.29|1873.29|1873.76|1873.76|1872.72|1872.72|0
1645095900000|2022-02-17 11:05:00|1873.18|1873.18|1872.41|1872.41|1873.18|1873.18|1872.34|1872.34|0
1645096200000|2022-02-17 11:10:00|1872.35|1872.35|1871.87|1871.87|1873.14|1873.14|1871.8|1871.8|0
1645096500000|2022-02-17 11:15:00|1871.85|1871.85|1870.15|1870.15|1871.85|1871.85|1870.15|1870.15|0
1645096800000|2022-02-17 11:20:00|1870.18|1870.18|1869.5|1869.5|1870.73|1870.73|1869.16|1869.16|0
1645097100000|2022-02-17 11:25:00|1869.43|1869.43|1869.63|1869.63|1869.86|1869.86|1869.16|1869.16|0
1645097400000|2022-02-17 11:30:00|1869.66|1869.66|1869.75|1869.75|1870.07|1870.07|1869.29|1869.29|0
1645097700000|2022-02-17 11:35:00|1869.7|1869.7|1869.19|1869.19|1869.89|1869.89|1869.19|1869.19|0
1645098000000|2022-02-17 11:40:00|1869.17|1869.17|1869.7|1869.7|1869.7|1869.7|1868.76|1868.76|0
1645098300000|2022-02-17 11:45:00|1869.73|1869.73|1869.06|1869.06|1869.73|1869.73|1869.06|1869.06|0
1645098600000|2022-02-17 11:50:00|1869.02|1869.02|1869.43|1869.43|1869.65|1869.65|1868.95|1868.95|0
1645098900000|2022-02-17 11:55:00|1869.45|1869.45|1871.23|1871.23|1871.32|1871.32|1869.45|1869.45|0
1645099200000|2022-02-17 12:00:00|1871.44|1871.44|1873.1|1873.1|1873.1|1873.1|1871.39|1871.39|0
1645099500000|2022-02-17 12:05:00|1873.21|1873.21|1872.72|1872.72|1873.24|1873.24|1872.72|1872.72|0
1645099800000|2022-02-17 12:10:00|1872.7|1872.7|1872.18|1872.18|1872.98|1872.98|1872.11|1872.11|0
1645100100000|2022-02-17 12:15:00|1872.25|1872.25|1873.49|1873.49|1873.81|1873.81|1872.06|1872.06|0
1645100400000|2022-02-17 12:20:00|1873.54|1873.54|1875.01|1875.01|1875.16|1875.16|1873.54|1873.54|0
1645100700000|2022-02-17 12:25:00|1874.94|1874.94|1874.68|1874.68|1875.1|1875.1|1874.65|1874.65|0
1645101000000|2022-02-17 12:30:00|1874.58|1874.58|1872.98|1872.98|1874.63|1874.63|1872.98|1872.98|0
1645101300000|2022-02-17 12:35:00|1873.03|1873.03|1874.46|1874.46|1874.46|1874.46|1872.92|1872.92|0
1645101600000|2022-02-17 12:40:00|1874.56|1874.56|1875.12|1875.12|1875.15|1875.15|1874.36|1874.36|0
1645101900000|2022-02-17 12:45:00|1875.19|1875.19|1875.31|1875.31|1875.69|1875.69|1875.19|1875.19|0
1645102200000|2022-02-17 12:50:00|1875.29|1875.29|1875.35|1875.35|1875.5|1875.5|1875.03|1875.03|0
1645102500000|2022-02-17 12:55:00|1875.31|1875.31|1874.17|1874.17|1875.31|1875.31|1874.06|1874.06|0
1645102800000|2022-02-17 13:00:00|1874.19|1874.19|1873.31|1873.31|1875.3|1875.3|1873.31|1873.31|0
1645103100000|2022-02-17 13:05:00|1873.4|1873.4|1872.47|1872.47|1873.47|1873.47|1871.17|1871.17|0
1645103400000|2022-02-17 13:10:00|1872.5|1872.5|1871.81|1871.81|1872.66|1872.66|1871.45|1871.45|0
1645103700000|2022-02-17 13:15:00|1871.93|1871.93|1871.99|1871.99|1872.49|1872.49|1871.65|1871.65|0
1645104000000|2022-02-17 13:20:00|1871.88|1871.88|1871.11|1871.11|1871.93|1871.93|1870.81|1870.81|0
1645104300000|2022-02-17 13:25:00|1870.99|1870.99|1871.84|1871.84|1872.11|1872.11|1870.99|1870.99|0
1645104600000|2022-02-17 13:30:00|1871.73|1871.73|1871.74|1871.74|1872|1872|1871.56|1871.56|0
1645104900000|2022-02-17 13:35:00|1871.88|1871.88|1872.04|1872.04|1872.94|1872.94|1871.88|1871.88|0
1645105200000|2022-02-17 13:40:00|1871.93|1871.93|1868.55|1868.55|1871.93|1871.93|1868.55|1868.55|0
1645105500000|2022-02-17 13:45:00|1868.27|1868.27|1867.94|1867.94|1868.52|1868.52|1867.91|1867.91|0
1645105800000|2022-02-17 13:50:00|1867.87|1867.87|1867.57|1867.57|1868.64|1868.64|1867.5|1867.5|0
1645106100000|2022-02-17 13:55:00|1867.68|1867.68|1867.83|1867.83|1867.93|1867.93|1866.92|1866.92|0
1645106400000|2022-02-17 14:00:00|1867.85|1867.85|1868.83|1868.83|1868.84|1868.84|1866.54|1866.54|0
1645106700000|2022-02-17 14:05:00|1868.89|1868.89|1868.59|1868.59|1869.03|1869.03|1868.04|1868.04|0
1645107000000|2022-02-17 14:10:00|1868.62|1868.62|1870.35|1870.35|1871.2|1871.2|1868.62|1868.62|0
1645107300000|2022-02-17 14:15:00|1870.43|1870.43|1869.29|1869.29|1870.52|1870.52|1868.88|1868.88|0
1645107600000|2022-02-17 14:20:00|1869.19|1869.19|1869.95|1869.95|1870.19|1870.19|1868.95|1868.95|0
1645107900000|2022-02-17 14:25:00|1869.91|1869.91|1866.8|1866.8|1869.91|1869.91|1866.8|1866.8|0
1645108200000|2022-02-17 14:30:00|1866.82|1866.82|1863.33|1863.33|1867|1867|1862.9|1862.9|0
1645108500000|2022-02-17 14:35:00|1863.3|1863.3|1863.71|1863.71|1863.71|1863.71|1862.85|1862.85|0
1645108800000|2022-02-17 14:40:00|1863.73|1863.73|1860.16|1860.16|1863.73|1863.73|1860.03|1860.03|0
1645109100000|2022-02-17 14:45:00|1860.19|1860.19|1859.74|1859.74|1860.21|1860.21|1859.24|1859.24|0
1645109400000|2022-02-17 14:50:00|1859.67|1859.67|1855.46|1855.46|1859.67|1859.67|1855.3|1855.3|0
1645109700000|2022-02-17 14:55:00|1855.68|1855.68|1855.73|1855.73|1856.3|1856.3|1855.23|1855.23|0
1645110000000|2022-02-17 15:00:00|1855.8|1855.8|1858.7|1858.7|1859.44|1859.44|1855.29|1855.29|0
1645110300000|2022-02-17 15:05:00|1858.77|1858.77|1858.88|1858.88|1859.36|1859.36|1857.64|1857.64|0
1645110600000|2022-02-17 15:10:00|1858.54|1858.54|1858.26|1858.26|1859.01|1859.01|1857.8|1857.8|0
1645110900000|2022-02-17 15:15:00|1858.31|1858.31|1855.91|1855.91|1858.97|1858.97|1855.59|1855.59|0
1645111200000|2022-02-17 15:20:00|1855.79|1855.79|1854.09|1854.09|1856.22|1856.22|1853.5|1853.5|0
1645111500000|2022-02-17 15:25:00|1853.98|1853.98|1854.83|1854.83|1856.78|1856.78|1853.95|1853.95|0
1645111800000|2022-02-17 15:30:00|1854.87|1854.87|1853.55|1853.55|1855.39|1855.39|1853.55|1853.55|0
1645112100000|2022-02-17 15:35:00|1853.49|1853.49|1854.35|1854.35|1854.7|1854.7|1853.31|1853.31|0
1645112400000|2022-02-17 15:40:00|1854.2|1854.2|1854.97|1854.97|1855.11|1855.11|1853.87|1853.87|0
1645112700000|2022-02-17 15:45:00|1855|1855|1852.99|1852.99|1855.13|1855.13|1852.85|1852.85|0
1645113000000|2022-02-17 15:50:00|1853.05|1853.05|1852.56|1852.56|1853.05|1853.05|1851.8|1851.8|0
1645113300000|2022-02-17 15:55:00|1852.68|1852.68|1854.75|1854.75|1855.03|1855.03|1852.62|1852.62|0
1645113600000|2022-02-17 16:00:00|1854.89|1854.89|1854.39|1854.39|1854.9|1854.9|1853.9|1853.9|0
1645113900000|2022-02-17 16:05:00|1854.42|1854.42|1854.15|1854.15|1854.63|1854.63|1853.91|1853.91|0
1645114200000|2022-02-17 16:10:00|1854.09|1854.09|1854.23|1854.23|1854.62|1854.62|1853.41|1853.41|0
1645114500000|2022-02-17 16:15:00|1854.12|1854.12|1854.12|1854.12|1854.87|1854.87|1853.91|1853.91|0
1645114800000|2022-02-17 16:20:00|1854.02|1854.02|1852.68|1852.68|1854.07|1854.07|1852.5|1852.5|0
1645115100000|2022-02-17 16:25:00|1852.58|1852.58|1853.84|1853.84|1854.28|1854.28|1852.35|1852.35|0
1645172100000|2022-02-18 08:15:00|1845.99|1845.99|1845.83|1845.83|1848.19|1848.19|1845.34|1845.34|0
1645172400000|2022-02-18 08:20:00|1845.74|1845.74|1846.81|1846.81|1847.2|1847.2|1845.13|1845.13|0
1645172700000|2022-02-18 08:25:00|1846.89|1846.89|1849.87|1849.87|1850.59|1850.59|1846.52|1846.52|0
1645173000000|2022-02-18 08:30:00|1849.96|1849.96|1846.31|1846.31|1850.12|1850.12|1844.74|1844.74|0
1645173300000|2022-02-18 08:35:00|1846.21|1846.21|1845.24|1845.24|1846.29|1846.29|1844.56|1844.56|0
1645173600000|2022-02-18 08:40:00|1845.34|1845.34|1846.03|1846.03|1847.2|1847.2|1845.16|1845.16|0
1645173900000|2022-02-18 08:45:00|1845.96|1845.96|1844.96|1844.96|1846.03|1846.03|1844.57|1844.57|0
1645174200000|2022-02-18 08:50:00|1844.89|1844.89|1844.38|1844.38|1844.91|1844.91|1843.95|1843.95|0
1645174500000|2022-02-18 08:55:00|1844.31|1844.31|1846.19|1846.19|1846.47|1846.47|1844.17|1844.17|0
1645174800000|2022-02-18 09:00:00|1846.16|1846.16|1844.85|1844.85|1846.21|1846.21|1844.85|1844.85|0
1645175100000|2022-02-18 09:05:00|1844.41|1844.41|1843.47|1843.47|1844.42|1844.42|1843.23|1843.23|0
1645175400000|2022-02-18 09:10:00|1843.53|1843.53|1842.17|1842.17|1843.82|1843.82|1841.72|1841.72|0
1645175700000|2022-02-18 09:15:00|1842.05|1842.05|1842.7|1842.7|1843.17|1843.17|1841.01|1841.01|0
1645176000000|2022-02-18 09:20:00|1842.74|1842.74|1843.98|1843.98|1843.98|1843.98|1842.5|1842.5|0
1645176300000|2022-02-18 09:25:00|1843.92|1843.92|1846.71|1846.71|1846.71|1846.71|1843.92|1843.92|0
1645176600000|2022-02-18 09:30:00|1846.63|1846.63|1847.5|1847.5|1847.64|1847.64|1846.45|1846.45|0
1645176900000|2022-02-18 09:35:00|1847.44|1847.44|1848.56|1848.56|1848.71|1848.71|1847.44|1847.44|0
1645177200000|2022-02-18 09:40:00|1848.71|1848.71|1848.96|1848.96|1849.2|1849.2|1848.46|1848.46|0
1645177500000|2022-02-18 09:45:00|1848.84|1848.84|1848.51|1848.51|1849.16|1849.16|1848.18|1848.18|0
1645177800000|2022-02-18 09:50:00|1848.39|1848.39|1848.38|1848.38|1848.59|1848.59|1847.98|1847.98|0
1645178100000|2022-02-18 09:55:00|1848.52|1848.52|1851.9|1851.9|1851.9|1851.9|1848.52|1848.52|0
1645178400000|2022-02-18 10:00:00|1851.88|1851.88|1851.22|1851.22|1852.37|1852.37|1850.95|1850.95|0
1645178700000|2022-02-18 10:05:00|1851.19|1851.19|1848.63|1848.63|1851.19|1851.19|1848.51|1848.51|0
1645179000000|2022-02-18 10:10:00|1848.57|1848.57|1848.88|1848.88|1848.95|1848.95|1848.57|1848.57|0
1645179300000|2022-02-18 10:15:00|1848.83|1848.83|1848.88|1848.88|1849.05|1849.05|1847.66|1847.66|0
1645179600000|2022-02-18 10:20:00|1848.82|1848.82|1849.34|1849.34|1849.72|1849.72|1848.77|1848.77|0
1645179900000|2022-02-18 10:25:00|1849.44|1849.44|1850.89|1850.89|1850.89|1850.89|1849.35|1849.35|0
1645180200000|2022-02-18 10:30:00|1850.95|1850.95|1851.4|1851.4|1851.77|1851.77|1850.68|1850.68|0
1645180500000|2022-02-18 10:35:00|1851.26|1851.26|1849.91|1849.91|1851.26|1851.26|1849.61|1849.61|0
1645180800000|2022-02-18 10:40:00|1849.84|1849.84|1849.45|1849.45|1849.84|1849.84|1848.82|1848.82|0
1645181100000|2022-02-18 10:45:00|1849.21|1849.21|1848.95|1848.95|1849.28|1849.28|1848.33|1848.33|0
1645181400000|2022-02-18 10:50:00|1848.86|1848.86|1847.9|1847.9|1848.86|1848.86|1847.79|1847.79|0
1645181700000|2022-02-18 10:55:00|1847.97|1847.97|1847.87|1847.87|1848.64|1848.64|1847.87|1847.87|0
1645182000000|2022-02-18 11:00:00|1847.94|1847.94|1851.45|1851.45|1851.45|1851.45|1847.91|1847.91|0
1645182300000|2022-02-18 11:05:00|1851.47|1851.47|1850.89|1850.89|1851.47|1851.47|1850.87|1850.87|0
1645182600000|2022-02-18 11:10:00|1850.99|1850.99|1850.15|1850.15|1851.06|1851.06|1849.48|1849.48|0
1645182900000|2022-02-18 11:15:00|1850.08|1850.08|1849.65|1849.65|1850.08|1850.08|1849.25|1849.25|0
1645183200000|2022-02-18 11:20:00|1849.31|1849.31|1847.56|1847.56|1849.48|1849.48|1847.46|1847.46|0
1645183500000|2022-02-18 11:25:00|1847.44|1847.44|1848.14|1848.14|1848.57|1848.57|1847.21|1847.21|0
1645183800000|2022-02-18 11:30:00|1848.07|1848.07|1846.89|1846.89|1848.37|1848.37|1846.89|1846.89|0
1645184100000|2022-02-18 11:35:00|1846.8|1846.8|1846.04|1846.04|1846.8|1846.8|1845.94|1845.94|0
1645184400000|2022-02-18 11:40:00|1846.02|1846.02|1847.54|1847.54|1847.57|1847.57|1845.91|1845.91|0
1645184700000|2022-02-18 11:45:00|1847.47|1847.47|1846.36|1846.36|1847.59|1847.59|1846.36|1846.36|0
1645185000000|2022-02-18 11:50:00|1846.25|1846.25|1846.29|1846.29|1846.6|1846.6|1846.25|1846.25|0
1645185300000|2022-02-18 11:55:00|1846.36|1846.36|1847.38|1847.38|1847.38|1847.38|1846.1|1846.1|0
1645185600000|2022-02-18 12:00:00|1847.45|1847.45|1847.29|1847.29|1847.54|1847.54|1846.7|1846.7|0
1645185900000|2022-02-18 12:05:00|1847.24|1847.24|1847.26|1847.26|1847.77|1847.77|1847.17|1847.17|0
1645186200000|2022-02-18 12:10:00|1847.32|1847.32|1846.41|1846.41|1847.32|1847.32|1846.12|1846.12|0
1645186500000|2022-02-18 12:15:00|1846.3|1846.3|1846.45|1846.45|1846.94|1846.94|1846.3|1846.3|0
1645186800000|2022-02-18 12:20:00|1846.35|1846.35|1846.48|1846.48|1846.48|1846.48|1846.08|1846.08|0
1645187100000|2022-02-18 12:25:00|1846.5|1846.5|1846.69|1846.69|1846.95|1846.95|1846.34|1846.34|0
1645187400000|2022-02-18 12:30:00|1846.84|1846.84|1846.97|1846.97|1847.36|1847.36|1846.84|1846.84|0
1645187700000|2022-02-18 12:35:00|1847.04|1847.04|1846.7|1846.7|1847.28|1847.28|1846.7|1846.7|0
1645188000000|2022-02-18 12:40:00|1846.76|1846.76|1846.54|1846.54|1846.99|1846.99|1846.07|1846.07|0
1645188300000|2022-02-18 12:45:00|1846.66|1846.66|1846.56|1846.56|1846.77|1846.77|1846.46|1846.46|0
1645188600000|2022-02-18 12:50:00|1846.62|1846.62|1847.89|1847.89|1847.95|1847.95|1846.47|1846.47|0
1645188900000|2022-02-18 12:55:00|1847.76|1847.76|1848.11|1848.11|1848.14|1848.14|1847.56|1847.56|0
1645189200000|2022-02-18 13:00:00|1848.15|1848.15|1847.18|1847.18|1848.42|1848.42|1847.11|1847.11|0
1645189500000|2022-02-18 13:05:00|1847.11|1847.11|1846.48|1846.48|1847.75|1847.75|1846.08|1846.08|0
1645189800000|2022-02-18 13:10:00|1846.46|1846.46|1843.47|1843.47|1846.46|1846.46|1843.19|1843.19|0
1645190100000|2022-02-18 13:15:00|1843.45|1843.45|1842.12|1842.12|1843.54|1843.54|1842.12|1842.12|0
1645190400000|2022-02-18 13:20:00|1841.98|1841.98|1841|1841|1842|1842|1840.93|1840.93|0
1645190700000|2022-02-18 13:25:00|1840.85|1840.85|1838.28|1838.28|1840.96|1840.96|1837.76|1837.76|0
1645191000000|2022-02-18 13:30:00|1838.15|1838.15|1837.09|1837.09|1838.15|1838.15|1835.8|1835.8|0
1645191300000|2022-02-18 13:35:00|1837.18|1837.18|1839.81|1839.81|1839.81|1839.81|1837.18|1837.18|0
1645191600000|2022-02-18 13:40:00|1839.72|1839.72|1840.21|1840.21|1840.43|1840.43|1839.59|1839.59|0
1645191900000|2022-02-18 13:45:00|1840.28|1840.28|1840.06|1840.06|1840.28|1840.28|1839.21|1839.21|0
1645192200000|2022-02-18 13:50:00|1840.04|1840.04|1842.16|1842.16|1842.42|1842.42|1840.03|1840.03|0
1645192500000|2022-02-18 13:55:00|1842.04|1842.04|1841.44|1841.44|1842.08|1842.08|1841.23|1841.23|0
1645192800000|2022-02-18 14:00:00|1841.4|1841.4|1843.24|1843.24|1843.36|1843.36|1841.4|1841.4|0
1645193100000|2022-02-18 14:05:00|1843.27|1843.27|1841.3|1841.3|1843.32|1843.32|1841.19|1841.19|0
1645193400000|2022-02-18 14:10:00|1841.18|1841.18|1840.96|1840.96|1841.51|1841.51|1840.74|1840.74|0
1645193700000|2022-02-18 14:15:00|1840.84|1840.84|1840.57|1840.57|1841.42|1841.42|1840.18|1840.18|0
1645194000000|2022-02-18 14:20:00|1840.62|1840.62|1839.63|1839.63|1840.62|1840.62|1839.19|1839.19|0
1645194300000|2022-02-18 14:25:00|1839.7|1839.7|1839.46|1839.46|1839.79|1839.79|1838.87|1838.87|0
1645194600000|2022-02-18 14:30:00|1839.57|1839.57|1836.25|1836.25|1840.41|1840.41|1836.23|1836.23|0
1645194900000|2022-02-18 14:35:00|1836.13|1836.13|1836.26|1836.26|1837.34|1837.34|1835.62|1835.62|0
1645195200000|2022-02-18 14:40:00|1836.14|1836.14|1834.73|1834.73|1836.17|1836.17|1834.64|1834.64|0
1645195500000|2022-02-18 14:45:00|1834.61|1834.61|1836.4|1836.4|1837.55|1837.55|1834.61|1834.61|0
1645195800000|2022-02-18 14:50:00|1836.47|1836.47|1842.67|1842.67|1842.67|1842.67|1836.47|1836.47|0
1645196100000|2022-02-18 14:55:00|1842.75|1842.75|1841.36|1841.36|1842.82|1842.82|1841.36|1841.36|0
1645196400000|2022-02-18 15:00:00|1841|1841|1838.93|1838.93|1841.02|1841.02|1838.93|1838.93|0
1645196700000|2022-02-18 15:05:00|1839.05|1839.05|1836.49|1836.49|1839.47|1839.47|1836.37|1836.37|0
1645197000000|2022-02-18 15:10:00|1836.61|1836.61|1836.67|1836.67|1836.76|1836.76|1836.03|1836.03|0
1645197300000|2022-02-18 15:15:00|1836.7|1836.7|1835.04|1835.04|1838.41|1838.41|1834.8|1834.8|0
1645197600000|2022-02-18 15:20:00|1835.11|1835.11|1835.49|1835.49|1835.49|1835.49|1834.63|1834.63|0
1645197900000|2022-02-18 15:25:00|1835.61|1835.61|1832.43|1832.43|1835.61|1835.61|1832.07|1832.07|0
1645198200000|2022-02-18 15:30:00|1832.5|1832.5|1832.27|1832.27|1832.67|1832.67|1832.01|1832.01|0
1645198500000|2022-02-18 15:35:00|1832.34|1832.34|1832.28|1832.28|1832.51|1832.51|1831.87|1831.87|0
1645198800000|2022-02-18 15:40:00|1832.35|1832.35|1831.28|1831.28|1832.38|1832.38|1830.52|1830.52|0
1645199100000|2022-02-18 15:45:00|1831.21|1831.21|1828.76|1828.76|1831.21|1831.21|1828.33|1828.33|0
1645199400000|2022-02-18 15:50:00|1828.83|1828.83|1830.47|1830.47|1830.47|1830.47|1828.79|1828.79|0
1645199700000|2022-02-18 15:55:00|1830.4|1830.4|1829.99|1829.99|1831.55|1831.55|1829.92|1829.92|0
1645200000000|2022-02-18 16:00:00|1829.9|1829.9|1826.95|1826.95|1829.94|1829.94|1826.95|1826.95|0
1645200300000|2022-02-18 16:05:00|1826.98|1826.98|1826.78|1826.78|1827.67|1827.67|1826.32|1826.32|0
1645200600000|2022-02-18 16:10:00|1826.75|1826.75|1828.21|1828.21|1828.31|1828.31|1826.65|1826.65|0
1645200900000|2022-02-18 16:15:00|1828.14|1828.14|1828.22|1828.22|1828.44|1828.44|1827.13|1827.13|0
1645201200000|2022-02-18 16:20:00|1828.1|1828.1|1828.66|1828.66|1829.54|1829.54|1828.08|1828.08|0
1645201500000|2022-02-18 16:25:00|1828.61|1828.61|1828.93|1828.93|1830.07|1830.07|1828.41|1828.41|0
1645431300000|2022-02-21 08:15:00|1831.8|1831.8|1829.86|1829.86|1832.23|1832.23|1829.79|1829.79|0
1645431600000|2022-02-21 08:20:00|1829.88|1829.88|1827.06|1827.06|1829.88|1829.88|1827.04|1827.04|0
1645431900000|2022-02-21 08:25:00|1827.12|1827.12|1828.02|1828.02|1828.45|1828.45|1827.02|1827.02|0
1645432200000|2022-02-21 08:30:00|1827.77|1827.77|1831.44|1831.44|1831.44|1831.44|1827.77|1827.77|0
1645432500000|2022-02-21 08:35:00|1831.22|1831.22|1829|1829|1831.22|1831.22|1826.39|1826.39|0
1645432800000|2022-02-21 08:40:00|1829.24|1829.24|1829.28|1829.28|1830.83|1830.83|1829.01|1829.01|0
1645433100000|2022-02-21 08:45:00|1829.01|1829.01|1827.78|1827.78|1829.23|1829.23|1827.78|1827.78|0
1645433400000|2022-02-21 08:50:00|1827.57|1827.57|1825.63|1825.63|1827.57|1827.57|1825.46|1825.46|0
1645433700000|2022-02-21 08:55:00|1825.72|1825.72|1827.42|1827.42|1827.48|1827.48|1825.26|1825.26|0
1645434000000|2022-02-21 09:00:00|1827.44|1827.44|1826.1|1826.1|1827.64|1827.64|1826.1|1826.1|0
1645434300000|2022-02-21 09:05:00|1826.05|1826.05|1822.33|1822.33|1826.05|1826.05|1822.33|1822.33|0
1645434600000|2022-02-21 09:10:00|1822.21|1822.21|1819.5|1819.5|1822.24|1822.24|1819.5|1819.5|0
1645434900000|2022-02-21 09:15:00|1819.36|1819.36|1822|1822|1822|1822|1819.36|1819.36|0
1645435200000|2022-02-21 09:20:00|1822.1|1822.1|1825.86|1825.86|1825.86|1825.86|1822.1|1822.1|0
1645435500000|2022-02-21 09:25:00|1825.65|1825.65|1825.54|1825.54|1826.91|1826.91|1825.42|1825.42|0
1645435800000|2022-02-21 09:30:00|1825.66|1825.66|1826.59|1826.59|1826.66|1826.66|1825.66|1825.66|0
1645436100000|2022-02-21 09:35:00|1826.53|1826.53|1825.14|1825.14|1826.69|1826.69|1824.68|1824.68|0
1645436400000|2022-02-21 09:40:00|1825.09|1825.09|1824.93|1824.93|1825.09|1825.09|1823.75|1823.75|0
1645436700000|2022-02-21 09:45:00|1824.83|1824.83|1824.83|1824.83|1825.56|1825.56|1824.58|1824.58|0
1645437000000|2022-02-21 09:50:00|1824.8|1824.8|1827.77|1827.77|1828|1828|1824.77|1824.77|0
1645437300000|2022-02-21 09:55:00|1827.7|1827.7|1825.76|1825.76|1827.7|1827.7|1825.67|1825.67|0
1645437600000|2022-02-21 10:00:00|1825.81|1825.81|1824.15|1824.15|1826.14|1826.14|1824.15|1824.15|0
1645437900000|2022-02-21 10:05:00|1824.03|1824.03|1825.72|1825.72|1826.13|1826.13|1824.03|1824.03|0
1645438200000|2022-02-21 10:10:00|1825.96|1825.96|1823.83|1823.83|1826.02|1826.02|1823.83|1823.83|0
1645438500000|2022-02-21 10:15:00|1823.69|1823.69|1824.41|1824.41|1824.53|1824.53|1823.01|1823.01|0
1645438800000|2022-02-21 10:20:00|1824.55|1824.55|1824.21|1824.21|1825.34|1825.34|1823.96|1823.96|0
1645439100000|2022-02-21 10:25:00|1824.11|1824.11|1822.12|1822.12|1824.11|1824.11|1822.12|1822.12|0
1645439400000|2022-02-21 10:30:00|1822.02|1822.02|1823.35|1823.35|1823.35|1823.35|1821.09|1821.09|0
1645439700000|2022-02-21 10:35:00|1823.45|1823.45|1824.37|1824.37|1824.37|1824.37|1823.45|1823.45|0
1645440000000|2022-02-21 10:40:00|1824.25|1824.25|1823.02|1823.02|1824.53|1824.53|1822.95|1822.95|0
1645440300000|2022-02-21 10:45:00|1822.95|1822.95|1822.64|1822.64|1823.13|1823.13|1822.12|1822.12|0
1645440600000|2022-02-21 10:50:00|1822.46|1822.46|1820.94|1820.94|1822.46|1822.46|1820.75|1820.75|0
1645440900000|2022-02-21 10:55:00|1821.07|1821.07|1819.72|1819.72|1821.34|1821.34|1819.72|1819.72|0
1645441200000|2022-02-21 11:00:00|1819.75|1819.75|1821.66|1821.66|1821.66|1821.66|1819.75|1819.75|0
1645441500000|2022-02-21 11:05:00|1821.61|1821.61|1821.21|1821.21|1821.75|1821.75|1820.93|1820.93|0
1645441800000|2022-02-21 11:10:00|1821.33|1821.33|1821.54|1821.54|1822.07|1822.07|1820.93|1820.93|0
1645442100000|2022-02-21 11:15:00|1821.48|1821.48|1820.79|1820.79|1821.48|1821.48|1819.64|1819.64|0
1645442400000|2022-02-21 11:20:00|1820.82|1820.82|1822.05|1822.05|1822.83|1822.83|1820.82|1820.82|0
1645442700000|2022-02-21 11:25:00|1822.17|1822.17|1821.03|1821.03|1822.76|1822.76|1820.84|1820.84|0
1645443000000|2022-02-21 11:30:00|1820.98|1820.98|1818.41|1818.41|1820.98|1820.98|1818.41|1818.41|0
1645443300000|2022-02-21 11:35:00|1818.09|1818.09|1818.73|1818.73|1819.18|1819.18|1818.05|1818.05|0
1645443600000|2022-02-21 11:40:00|1818.66|1818.66|1817.26|1817.26|1818.66|1818.66|1816.86|1816.86|0
1645443900000|2022-02-21 11:45:00|1817.32|1817.32|1818.84|1818.84|1818.87|1818.87|1817.32|1817.32|0
1645444200000|2022-02-21 11:50:00|1818.75|1818.75|1820.89|1820.89|1820.92|1820.92|1818.75|1818.75|0
1645444500000|2022-02-21 11:55:00|1820.87|1820.87|1824.17|1824.17|1824.26|1824.26|1820.87|1820.87|0
1645444800000|2022-02-21 12:00:00|1824.1|1824.1|1823.17|1823.17|1824.1|1824.1|1823.17|1823.17|0
1645445100000|2022-02-21 12:05:00|1823.08|1823.08|1822.74|1822.74|1824.15|1824.15|1822.6|1822.6|0
1645445400000|2022-02-21 12:10:00|1822.86|1822.86|1822.71|1822.71|1823.43|1823.43|1822.71|1822.71|0
1645445700000|2022-02-21 12:15:00|1822.78|1822.78|1822.1|1822.1|1823.02|1823.02|1821.31|1821.31|0
1645446000000|2022-02-21 12:20:00|1822.16|1822.16|1823|1823|1823.2|1823.2|1822.16|1822.16|0
1645446300000|2022-02-21 12:25:00|1822.89|1822.89|1824.03|1824.03|1824.74|1824.74|1822.89|1822.89|0
1645446600000|2022-02-21 12:30:00|1823.82|1823.82|1824.02|1824.02|1824.08|1824.08|1821.9|1821.9|0
1645446900000|2022-02-21 12:35:00|1823.99|1823.99|1824.09|1824.09|1824.18|1824.18|1823.78|1823.78|0
1645447200000|2022-02-21 12:40:00|1824.02|1824.02|1821.32|1821.32|1824.49|1824.49|1821.32|1821.32|0
1645447500000|2022-02-21 12:45:00|1821.29|1821.29|1820.78|1820.78|1822.27|1822.27|1820.69|1820.69|0
1645447800000|2022-02-21 12:50:00|1820.83|1820.83|1820.22|1820.22|1820.87|1820.87|1819.49|1819.49|0
1645448100000|2022-02-21 12:55:00|1820|1820|1820.35|1820.35|1820.98|1820.98|1819.88|1819.88|0
1645448400000|2022-02-21 13:00:00|1820.5|1820.5|1820.73|1820.73|1820.84|1820.84|1820.17|1820.17|0
1645448700000|2022-02-21 13:05:00|1820.77|1820.77|1820.57|1820.57|1820.88|1820.88|1820.49|1820.49|0
1645449000000|2022-02-21 13:10:00|1820.64|1820.64|1820.49|1820.49|1820.9|1820.9|1820.01|1820.01|0
1645449300000|2022-02-21 13:15:00|1820.51|1820.51|1812.4|1812.4|1820.51|1820.51|1812.25|1812.25|0
1645449600000|2022-02-21 13:20:00|1812.13|1812.13|1815.78|1815.78|1815.78|1815.78|1811.96|1811.96|0
1645449900000|2022-02-21 13:25:00|1815.9|1815.9|1818.76|1818.76|1818.81|1818.81|1815.9|1815.9|0
1645450200000|2022-02-21 13:30:00|1818.65|1818.65|1816.51|1816.51|1818.75|1818.75|1816.01|1816.01|0
1645450500000|2022-02-21 13:35:00|1816.46|1816.46|1817.69|1817.69|1818.67|1818.67|1816.43|1816.43|0
1645450800000|2022-02-21 13:40:00|1817.63|1817.63|1819.29|1819.29|1819.29|1819.29|1817.38|1817.38|0
1645451100000|2022-02-21 13:45:00|1819.23|1819.23|1821.59|1821.59|1821.78|1821.78|1819.23|1819.23|0
1645451400000|2022-02-21 13:50:00|1821.47|1821.47|1823.99|1823.99|1825.34|1825.34|1821.47|1821.47|0
1645451700000|2022-02-21 13:55:00|1824.25|1824.25|1824.46|1824.46|1825.56|1825.56|1823.24|1823.24|0
1645452000000|2022-02-21 14:00:00|1824.4|1824.4|1823|1823|1824.68|1824.68|1822.25|1822.25|0
1645452300000|2022-02-21 14:05:00|1823.07|1823.07|1822.79|1822.79|1823.33|1823.33|1821.74|1821.74|0
1645452600000|2022-02-21 14:10:00|1822.67|1822.67|1824.29|1824.29|1824.29|1824.29|1822.51|1822.51|0
1645452900000|2022-02-21 14:15:00|1824.34|1824.34|1829.16|1829.16|1829.17|1829.17|1824.34|1824.34|0
1645453200000|2022-02-21 14:20:00|1829.26|1829.26|1832.11|1832.11|1832.55|1832.55|1829.26|1829.26|0
1645453500000|2022-02-21 14:25:00|1832.06|1832.06|1831.51|1831.51|1832.22|1832.22|1831.14|1831.14|0
1645453800000|2022-02-21 14:30:00|1831.73|1831.73|1833.48|1833.48|1833.49|1833.49|1831.73|1831.73|0
1645454100000|2022-02-21 14:35:00|1833.37|1833.37|1828.03|1828.03|1833.37|1833.37|1827.91|1827.91|0
1645454400000|2022-02-21 14:40:00|1827.93|1827.93|1826.78|1826.78|1828.29|1828.29|1826.68|1826.68|0
1645454700000|2022-02-21 14:45:00|1826.58|1826.58|1826.71|1826.71|1827.6|1827.6|1826.56|1826.56|0
1645455000000|2022-02-21 14:50:00|1826.5|1826.5|1825.79|1825.79|1826.5|1826.5|1825.61|1825.61|0
1645455300000|2022-02-21 14:55:00|1825.92|1825.92|1822.96|1822.96|1825.97|1825.97|1822.96|1822.96|0
1645455600000|2022-02-21 15:00:00|1822.93|1822.93|1827.96|1827.96|1827.96|1827.96|1822.71|1822.71|0
1645455900000|2022-02-21 15:05:00|1828.08|1828.08|1829.5|1829.5|1829.5|1829.5|1828.08|1828.08|0
1645456200000|2022-02-21 15:10:00|1829.36|1829.36|1830.77|1830.77|1830.79|1830.79|1829.17|1829.17|0
1645456500000|2022-02-21 15:15:00|1830.91|1830.91|1831.41|1831.41|1832.14|1832.14|1830.74|1830.74|0
1645456800000|2022-02-21 15:20:00|1831.53|1831.53|1832.52|1832.52|1832.57|1832.57|1831.53|1831.53|0
1645457100000|2022-02-21 15:25:00|1832.56|1832.56|1832.79|1832.79|1833.21|1833.21|1831.45|1831.45|0
1645457400000|2022-02-21 15:30:00|1832.74|1832.74|1833.75|1833.75|1833.75|1833.75|1832.29|1832.29|0
1645457700000|2022-02-21 15:35:00|1833.69|1833.69|1832.98|1832.98|1833.75|1833.75|1832.66|1832.66|0
1645458000000|2022-02-21 15:40:00|1833.05|1833.05|1833.67|1833.67|1834.6|1834.6|1832.94|1832.94|0
1645458300000|2022-02-21 15:45:00|1833.6|1833.6|1829.97|1829.97|1833.6|1833.6|1829.97|1829.97|0
1645458600000|2022-02-21 15:50:00|1829.94|1829.94|1829.79|1829.79|1829.94|1829.94|1827.54|1827.54|0
1645458900000|2022-02-21 15:55:00|1829.85|1829.85|1829.96|1829.96|1830.01|1830.01|1829.48|1829.48|0
1645459200000|2022-02-21 16:00:00|1829.82|1829.82|1828.97|1828.97|1829.82|1829.82|1828.69|1828.69|0
1645459500000|2022-02-21 16:05:00|1828.87|1828.87|1829.02|1829.02|1829.67|1829.67|1828.42|1828.42|0
1645459800000|2022-02-21 16:10:00|1828.88|1828.88|1827.97|1827.97|1828.92|1828.92|1827.92|1827.92|0
1645460100000|2022-02-21 16:15:00|1827.91|1827.91|1827.97|1827.97|1828.23|1828.23|1827.6|1827.6|0
1645460400000|2022-02-21 16:20:00|1828.19|1828.19|1828.4|1828.4|1828.74|1828.74|1827.93|1827.93|0
1645460700000|2022-02-21 16:25:00|1828.28|1828.28|1825.68|1825.68|1828.84|1828.84|1825.68|1825.68|0
1645517700000|2022-02-22 08:15:00|1806.23|1806.23|1809.82|1809.82|1810.42|1810.42|1806.23|1806.23|0
1645518000000|2022-02-22 08:20:00|1809.94|1809.94|1818.75|1818.75|1818.75|1818.75|1809.94|1809.94|0
1645518300000|2022-02-22 08:25:00|1818.95|1818.95|1826.52|1826.52|1826.52|1826.52|1818.78|1818.78|0
1645518600000|2022-02-22 08:30:00|1826.34|1826.34|1823.39|1823.39|1826.65|1826.65|1822.17|1822.17|0
1645518900000|2022-02-22 08:35:00|1823.22|1823.22|1825.03|1825.03|1825.61|1825.61|1822.61|1822.61|0
1645519200000|2022-02-22 08:40:00|1824.79|1824.79|1828.39|1828.39|1828.39|1828.39|1824.78|1824.78|0
1645519500000|2022-02-22 08:45:00|1828.3|1828.3|1825.47|1825.47|1828.3|1828.3|1823.53|1823.53|0
1645519800000|2022-02-22 08:50:00|1825.66|1825.66|1822.83|1822.83|1827.53|1827.53|1822.83|1822.83|0
1645520100000|2022-02-22 08:55:00|1822.62|1822.62|1827.97|1827.97|1827.97|1827.97|1821.63|1821.63|0
1645520400000|2022-02-22 09:00:00|1828.11|1828.11|1826.5|1826.5|1829.15|1829.15|1826.5|1826.5|0
1645520700000|2022-02-22 09:05:00|1826.38|1826.38|1826.96|1826.96|1826.96|1826.96|1822.5|1822.5|0
1645521000000|2022-02-22 09:10:00|1827.02|1827.02|1826|1826|1827.47|1827.47|1825.18|1825.18|0
1645521300000|2022-02-22 09:15:00|1826.37|1826.37|1826.93|1826.93|1826.93|1826.93|1825.74|1825.74|0
1645521600000|2022-02-22 09:20:00|1827.17|1827.17|1827.04|1827.04|1828.04|1828.04|1827.04|1827.04|0
1645521900000|2022-02-22 09:25:00|1826.93|1826.93|1825.88|1825.88|1827.26|1827.26|1825.78|1825.78|0
1645522200000|2022-02-22 09:30:00|1825.94|1825.94|1826.63|1826.63|1826.93|1826.93|1825.94|1825.94|0
1645522500000|2022-02-22 09:35:00|1826.39|1826.39|1824.72|1824.72|1826.51|1826.51|1824.41|1824.41|0
1645522800000|2022-02-22 09:40:00|1824.48|1824.48|1823.39|1823.39|1824.72|1824.72|1823.39|1823.39|0
1645523100000|2022-02-22 09:45:00|1823.53|1823.53|1824.72|1824.72|1824.72|1824.72|1822.77|1822.77|0
1645523400000|2022-02-22 09:50:00|1824.94|1824.94|1826.77|1826.77|1827.03|1827.03|1824.94|1824.94|0
1645523700000|2022-02-22 09:55:00|1826.71|1826.71|1824.99|1824.99|1826.71|1826.71|1823.17|1823.17|0
1645524000000|2022-02-22 10:00:00|1825.11|1825.11|1830.13|1830.13|1830.13|1830.13|1825|1825|0
1645524300000|2022-02-22 10:05:00|1830.01|1830.01|1830.28|1830.28|1830.55|1830.55|1829.65|1829.65|0
1645524600000|2022-02-22 10:10:00|1830.4|1830.4|1831.95|1831.95|1831.95|1831.95|1829.74|1829.74|0
1645524900000|2022-02-22 10:15:00|1831.81|1831.81|1833.17|1833.17|1833.17|1833.17|1831.81|1831.81|0
1645525200000|2022-02-22 10:20:00|1833.24|1833.24|1837.01|1837.01|1837.2|1837.2|1833.24|1833.24|0
1645525500000|2022-02-22 10:25:00|1836.98|1836.98|1839.25|1839.25|1839.37|1839.37|1836.84|1836.84|0
1645525800000|2022-02-22 10:30:00|1839.19|1839.19|1840.1|1840.1|1840.1|1840.1|1839.05|1839.05|0
1645526100000|2022-02-22 10:35:00|1840.17|1840.17|1845.08|1845.08|1845.08|1845.08|1840.1|1840.1|0
1645526400000|2022-02-22 10:40:00|1845.19|1845.19|1847.21|1847.21|1847.64|1847.64|1845.19|1845.19|0
1645526700000|2022-02-22 10:45:00|1847.28|1847.28|1848.61|1848.61|1849.18|1849.18|1847.06|1847.06|0
1645527000000|2022-02-22 10:50:00|1848.54|1848.54|1851.26|1851.26|1851.49|1851.49|1848.24|1848.24|0
1645527300000|2022-02-22 10:55:00|1851.24|1851.24|1849|1849|1851.36|1851.36|1848.53|1848.53|0
1645527600000|2022-02-22 11:00:00|1848.98|1848.98|1851.94|1851.94|1851.95|1851.95|1848.98|1848.98|0
1645527900000|2022-02-22 11:05:00|1852.01|1852.01|1851.39|1851.39|1852.01|1852.01|1849.77|1849.77|0
1645528200000|2022-02-22 11:10:00|1851.52|1851.52|1851.5|1851.5|1852.42|1852.42|1851.25|1851.25|0
1645528500000|2022-02-22 11:15:00|1851.43|1851.43|1851.13|1851.13|1851.49|1851.49|1850.81|1850.81|0
1645528800000|2022-02-22 11:20:00|1851.39|1851.39|1849.82|1849.82|1851.87|1851.87|1849.76|1849.76|0
1645529100000|2022-02-22 11:25:00|1849.8|1849.8|1848.71|1848.71|1849.87|1849.87|1848.67|1848.67|0
1645529400000|2022-02-22 11:30:00|1848.77|1848.77|1842.81|1842.81|1848.85|1848.85|1842.81|1842.81|0
1645529700000|2022-02-22 11:35:00|1842.74|1842.74|1840.76|1840.76|1842.86|1842.86|1840.76|1840.76|0
1645530000000|2022-02-22 11:40:00|1840.66|1840.66|1842.48|1842.48|1842.79|1842.79|1840.66|1840.66|0
1645530300000|2022-02-22 11:45:00|1842.39|1842.39|1841.94|1841.94|1843.25|1843.25|1841.94|1841.94|0
1645530600000|2022-02-22 11:50:00|1841.88|1841.88|1843.62|1843.62|1843.73|1843.73|1841.69|1841.69|0
1645530900000|2022-02-22 11:55:00|1843.81|1843.81|1843.24|1843.24|1843.81|1843.81|1842.7|1842.7|0
1645531200000|2022-02-22 12:00:00|1843.14|1843.14|1841.58|1841.58|1843.14|1843.14|1841.48|1841.48|0
1645531500000|2022-02-22 12:05:00|1841.8|1841.8|1841.86|1841.86|1842.37|1842.37|1841.5|1841.5|0
1645531800000|2022-02-22 12:10:00|1841.73|1841.73|1845.23|1845.23|1845.23|1845.23|1841.58|1841.58|0
1645532100000|2022-02-22 12:15:00|1845.35|1845.35|1845.75|1845.75|1846.02|1846.02|1845.35|1845.35|0
1645532400000|2022-02-22 12:20:00|1845.51|1845.51|1846.74|1846.74|1847.13|1847.13|1845.51|1845.51|0
1645532700000|2022-02-22 12:25:00|1846.62|1846.62|1847.56|1847.56|1847.8|1847.8|1846.19|1846.19|0
1645533000000|2022-02-22 12:30:00|1847.63|1847.63|1845.9|1845.9|1847.88|1847.88|1845.9|1845.9|0
1645533300000|2022-02-22 12:35:00|1845.78|1845.78|1844.09|1844.09|1845.89|1845.89|1843.44|1843.44|0
1645533600000|2022-02-22 12:40:00|1844.03|1844.03|1844.03|1844.03|1844.24|1844.24|1843.97|1843.97|0
1645533900000|2022-02-22 12:45:00|1844.27|1844.27|1845.35|1845.35|1846.16|1846.16|1844.27|1844.27|0
1645534200000|2022-02-22 12:50:00|1845.29|1845.29|1846.81|1846.81|1846.86|1846.86|1845.29|1845.29|0
1645534500000|2022-02-22 12:55:00|1846.74|1846.74|1845.77|1845.77|1846.74|1846.74|1844.82|1844.82|0
1645534800000|2022-02-22 13:00:00|1845.63|1845.63|1844.06|1844.06|1845.7|1845.7|1843.93|1843.93|0
1645535100000|2022-02-22 13:05:00|1844.11|1844.11|1842.75|1842.75|1844.11|1844.11|1841.61|1841.61|0
1645535400000|2022-02-22 13:10:00|1842.82|1842.82|1840.54|1840.54|1842.82|1842.82|1840.54|1840.54|0
1645535700000|2022-02-22 13:15:00|1840.5|1840.5|1840.21|1840.21|1840.68|1840.68|1839.89|1839.89|0
1645536000000|2022-02-22 13:20:00|1840.14|1840.14|1839.35|1839.35|1840.21|1840.21|1839.05|1839.05|0
1645536300000|2022-02-22 13:25:00|1839.47|1839.47|1840.71|1840.71|1842.55|1842.55|1839.47|1839.47|0
1645536600000|2022-02-22 13:30:00|1840.76|1840.76|1842.34|1842.34|1842.55|1842.55|1840.76|1840.76|0
1645536900000|2022-02-22 13:35:00|1842.28|1842.28|1841.88|1841.88|1842.49|1842.49|1841.88|1841.88|0
1645537200000|2022-02-22 13:40:00|1841.83|1841.83|1843.58|1843.58|1843.65|1843.65|1841.73|1841.73|0
1645537500000|2022-02-22 13:45:00|1843.65|1843.65|1840.22|1840.22|1843.65|1843.65|1840.08|1840.08|0
1645537800000|2022-02-22 13:50:00|1840.29|1840.29|1840.55|1840.55|1840.79|1840.79|1840.17|1840.17|0
1645538100000|2022-02-22 13:55:00|1840.68|1840.68|1841.36|1841.36|1841.43|1841.43|1840.56|1840.56|0
1645538400000|2022-02-22 14:00:00|1841.18|1841.18|1842.35|1842.35|1842.59|1842.59|1841.18|1841.18|0
1645538700000|2022-02-22 14:05:00|1842.57|1842.57|1842.68|1842.68|1842.91|1842.91|1842.42|1842.42|0
1645539000000|2022-02-22 14:10:00|1842.75|1842.75|1840.51|1840.51|1843.11|1843.11|1840.46|1840.46|0
1645539300000|2022-02-22 14:15:00|1840.46|1840.46|1841.05|1841.05|1841.58|1841.58|1840.35|1840.35|0
1645539600000|2022-02-22 14:20:00|1840.93|1840.93|1841.18|1841.18|1841.67|1841.67|1840.88|1840.88|0
1645539900000|2022-02-22 14:25:00|1841.11|1841.11|1840.05|1840.05|1841.12|1841.12|1839.89|1839.89|0
1645540200000|2022-02-22 14:30:00|1840.09|1840.09|1844.05|1844.05|1844.05|1844.05|1839.89|1839.89|0
1645540500000|2022-02-22 14:35:00|1844.08|1844.08|1845.89|1845.89|1848.05|1848.05|1843.7|1843.7|0
1645540800000|2022-02-22 14:40:00|1845.84|1845.84|1848.14|1848.14|1849.38|1849.38|1845.24|1845.24|0
1645541100000|2022-02-22 14:45:00|1848.07|1848.07|1847.76|1847.76|1848.12|1848.12|1846.46|1846.46|0
1645541400000|2022-02-22 14:50:00|1847.7|1847.7|1852.26|1852.26|1852.26|1852.26|1846.96|1846.96|0
1645541700000|2022-02-22 14:55:00|1852.31|1852.31|1849.48|1849.48|1852.31|1852.31|1849.48|1849.48|0
1645542000000|2022-02-22 15:00:00|1849.54|1849.54|1848.29|1848.29|1849.54|1849.54|1847.11|1847.11|0
1645542300000|2022-02-22 15:05:00|1848.31|1848.31|1848.76|1848.76|1849.11|1849.11|1845.67|1845.67|0
1645542600000|2022-02-22 15:10:00|1848.66|1848.66|1850.59|1850.59|1851.69|1851.69|1847.22|1847.22|0
1645542900000|2022-02-22 15:15:00|1850.49|1850.49|1849.64|1849.64|1850.78|1850.78|1849.55|1849.55|0
1645543200000|2022-02-22 15:20:00|1849.54|1849.54|1851.71|1851.71|1852.88|1852.88|1849.37|1849.37|0
1645543500000|2022-02-22 15:25:00|1851.61|1851.61|1853.13|1853.13|1853.17|1853.17|1851.07|1851.07|0
1645543800000|2022-02-22 15:30:00|1853.25|1853.25|1851.08|1851.08|1853.33|1853.33|1850.25|1850.25|0
1645544100000|2022-02-22 15:35:00|1851.19|1851.19|1850.85|1850.85|1852.5|1852.5|1850.7|1850.7|0
1645544400000|2022-02-22 15:40:00|1850.74|1850.74|1852.69|1852.69|1852.87|1852.87|1850.11|1850.11|0
1645544700000|2022-02-22 15:45:00|1852.45|1852.45|1849.87|1849.87|1852.45|1852.45|1849.73|1849.73|0
1645545000000|2022-02-22 15:50:00|1849.84|1849.84|1847.88|1847.88|1849.85|1849.85|1846.31|1846.31|0
1645545300000|2022-02-22 15:55:00|1847.85|1847.85|1847.06|1847.06|1848.17|1848.17|1846.82|1846.82|0
1645545600000|2022-02-22 16:00:00|1847.01|1847.01|1846.12|1846.12|1847.52|1847.52|1845.91|1845.91|0
1645545900000|2022-02-22 16:05:00|1846.09|1846.09|1844.99|1844.99|1846.74|1846.74|1844.99|1844.99|0
1645546200000|2022-02-22 16:10:00|1844.96|1844.96|1846.35|1846.35|1847.3|1847.3|1844.84|1844.84|0
1645546500000|2022-02-22 16:15:00|1846.33|1846.33|1845.8|1845.8|1846.48|1846.48|1845.77|1845.77|0
1645546800000|2022-02-22 16:20:00|1845.71|1845.71|1844.39|1844.39|1845.71|1845.71|1843.98|1843.98|0
1645547100000|2022-02-22 16:25:00|1844.63|1844.63|1845.19|1845.19|1845.55|1845.55|1843.92|1843.92|0
1645604100000|2022-02-23 08:15:00|1853.05|1853.05|1852.54|1852.54|1855.89|1855.89|1852.54|1852.54|0
1645604400000|2022-02-23 08:20:00|1852.66|1852.66|1850.52|1850.52|1852.92|1852.92|1850.52|1850.52|0
1645604700000|2022-02-23 08:25:00|1850.84|1850.84|1850.02|1850.02|1851.24|1851.24|1849.94|1849.94|0
1645605000000|2022-02-23 08:30:00|1850.08|1850.08|1847.89|1847.89|1850.28|1850.28|1847.89|1847.89|0
1645605300000|2022-02-23 08:35:00|1847.68|1847.68|1847.83|1847.83|1847.93|1847.93|1845.35|1845.35|0
1645605600000|2022-02-23 08:40:00|1847.76|1847.76|1851.92|1851.92|1852.28|1852.28|1847.76|1847.76|0
1645605900000|2022-02-23 08:45:00|1852.46|1852.46|1857.32|1857.32|1857.78|1857.78|1852.46|1852.46|0
1645606200000|2022-02-23 08:50:00|1857.2|1857.2|1858.25|1858.25|1858.58|1858.58|1856.67|1856.67|0
1645606500000|2022-02-23 08:55:00|1858.11|1858.11|1858.31|1858.31|1858.57|1858.57|1857.62|1857.62|0
1645606800000|2022-02-23 09:00:00|1858.38|1858.38|1858.09|1858.09|1859.44|1859.44|1858.09|1858.09|0
1645607100000|2022-02-23 09:05:00|1858.21|1858.21|1857.26|1857.26|1858.21|1858.21|1856.09|1856.09|0
1645607400000|2022-02-23 09:10:00|1857.15|1857.15|1859.31|1859.31|1859.66|1859.66|1857.08|1857.08|0
1645607700000|2022-02-23 09:15:00|1858.88|1858.88|1860.52|1860.52|1860.52|1860.52|1858.48|1858.48|0
1645608000000|2022-02-23 09:20:00|1860.46|1860.46|1859.07|1859.07|1860.46|1860.46|1857.97|1857.97|0
1645608300000|2022-02-23 09:25:00|1859.02|1859.02|1857.96|1857.96|1859.9|1859.9|1857.96|1857.96|0
1645608600000|2022-02-23 09:30:00|1858.03|1858.03|1859.04|1859.04|1859.63|1859.63|1857.88|1857.88|0
1645608900000|2022-02-23 09:35:00|1859.36|1859.36|1861.9|1861.9|1863.35|1863.35|1859.36|1859.36|0
1645609200000|2022-02-23 09:40:00|1861.78|1861.78|1860.91|1860.91|1861.92|1861.92|1860.54|1860.54|0
1645609500000|2022-02-23 09:45:00|1860.84|1860.84|1861.08|1861.08|1861.08|1861.08|1860.29|1860.29|0
1645609800000|2022-02-23 09:50:00|1861.06|1861.06|1857.63|1857.63|1861.15|1861.15|1856.58|1856.58|0
1645610100000|2022-02-23 09:55:00|1857.77|1857.77|1857.43|1857.43|1860.56|1860.56|1857.43|1857.43|0
1645610400000|2022-02-23 10:00:00|1856.99|1856.99|1856.5|1856.5|1857.26|1857.26|1855.45|1855.45|0
1645610700000|2022-02-23 10:05:00|1856.39|1856.39|1851.99|1851.99|1856.39|1856.39|1851.79|1851.79|0
1645611000000|2022-02-23 10:10:00|1851.94|1851.94|1851.71|1851.71|1852.8|1852.8|1849.97|1849.97|0
1645611300000|2022-02-23 10:15:00|1851.64|1851.64|1851.79|1851.79|1851.93|1851.93|1850.78|1850.78|0
1645611600000|2022-02-23 10:20:00|1851.68|1851.68|1851.91|1851.91|1852.22|1852.22|1851.5|1851.5|0
1645611900000|2022-02-23 10:25:00|1852.02|1852.02|1851.26|1851.26|1853.56|1853.56|1851.26|1851.26|0
1645612200000|2022-02-23 10:30:00|1851.38|1851.38|1851.18|1851.18|1851.63|1851.63|1851.06|1851.06|0
1645612500000|2022-02-23 10:35:00|1851.04|1851.04|1850.14|1850.14|1851.13|1851.13|1849.81|1849.81|0
1645612800000|2022-02-23 10:40:00|1850.24|1850.24|1850.52|1850.52|1851.46|1851.46|1850.24|1850.24|0
1645613100000|2022-02-23 10:45:00|1850.58|1850.58|1847.78|1847.78|1850.58|1850.58|1846.75|1846.75|0
1645613400000|2022-02-23 10:50:00|1847.71|1847.71|1849.39|1849.39|1849.39|1849.39|1847.71|1847.71|0
1645613700000|2022-02-23 10:55:00|1849.67|1849.67|1850.68|1850.68|1850.8|1850.8|1849.67|1849.67|0
1645614000000|2022-02-23 11:00:00|1850.78|1850.78|1849.98|1849.98|1850.78|1850.78|1849.7|1849.7|0
1645614300000|2022-02-23 11:05:00|1849.85|1849.85|1849.86|1849.86|1850.47|1850.47|1849.41|1849.41|0
1645614600000|2022-02-23 11:10:00|1849.84|1849.84|1851.34|1851.34|1852.08|1852.08|1849.84|1849.84|0
1645614900000|2022-02-23 11:15:00|1851.46|1851.46|1850.95|1850.95|1851.46|1851.46|1850.46|1850.46|0
1645615200000|2022-02-23 11:20:00|1850.86|1850.86|1851.17|1851.17|1851.19|1851.19|1850.18|1850.18|0
1645615500000|2022-02-23 11:25:00|1851.23|1851.23|1849.67|1849.67|1851.67|1851.67|1849.67|1849.67|0
1645615800000|2022-02-23 11:30:00|1849.61|1849.61|1849.86|1849.86|1849.91|1849.91|1849.56|1849.56|0
1645616100000|2022-02-23 11:35:00|1849.74|1849.74|1849.04|1849.04|1849.96|1849.96|1848.6|1848.6|0
1645616400000|2022-02-23 11:40:00|1849.11|1849.11|1849.34|1849.34|1849.65|1849.65|1848.97|1848.97|0
1645616700000|2022-02-23 11:45:00|1849.46|1849.46|1849.56|1849.56|1849.56|1849.56|1849.03|1849.03|0
1645617000000|2022-02-23 11:50:00|1849.51|1849.51|1850.62|1850.62|1850.72|1850.72|1849.51|1849.51|0
1645617300000|2022-02-23 11:55:00|1850.56|1850.56|1851.43|1851.43|1851.43|1851.43|1850.41|1850.41|0
1645617600000|2022-02-23 12:00:00|1851.37|1851.37|1851.05|1851.05|1851.8|1851.8|1850.87|1850.87|0
1645617900000|2022-02-23 12:05:00|1851.12|1851.12|1851.82|1851.82|1852.75|1852.75|1851.05|1851.05|0
1645618200000|2022-02-23 12:10:00|1851.7|1851.7|1853.03|1853.03|1853.03|1853.03|1851.58|1851.58|0
1645618500000|2022-02-23 12:15:00|1853.15|1853.15|1853.09|1853.09|1853.34|1853.34|1852.91|1852.91|0
1645618800000|2022-02-23 12:20:00|1852.88|1852.88|1852.18|1852.18|1853.07|1853.07|1852.18|1852.18|0
1645619100000|2022-02-23 12:25:00|1851.99|1851.99|1850.63|1850.63|1852.25|1852.25|1850.63|1850.63|0
1645619400000|2022-02-23 12:30:00|1850.57|1850.57|1850.42|1850.42|1850.77|1850.77|1850.22|1850.22|0
1645619700000|2022-02-23 12:35:00|1850.48|1850.48|1850.82|1850.82|1850.82|1850.82|1850.32|1850.32|0
1645620000000|2022-02-23 12:40:00|1850.79|1850.79|1850.48|1850.48|1850.9|1850.9|1850.35|1850.35|0
1645620300000|2022-02-23 12:45:00|1850.51|1850.51|1848.96|1848.96|1850.73|1850.73|1848.96|1848.96|0
1645620600000|2022-02-23 12:50:00|1849.02|1849.02|1849.88|1849.88|1849.88|1849.88|1848.86|1848.86|0
1645620900000|2022-02-23 12:55:00|1850|1850|1850.25|1850.25|1850.4|1850.4|1849.94|1849.94|0
1645621200000|2022-02-23 13:00:00|1850.28|1850.28|1849.53|1849.53|1850.28|1850.28|1849.53|1849.53|0
1645621500000|2022-02-23 13:05:00|1849.57|1849.57|1850.15|1850.15|1850.15|1850.15|1849.57|1849.57|0
1645621800000|2022-02-23 13:10:00|1850.06|1850.06|1849.86|1849.86|1850.2|1850.2|1849.79|1849.79|0
1645622100000|2022-02-23 13:15:00|1849.97|1849.97|1850.79|1850.79|1851.05|1851.05|1849.97|1849.97|0
1645622400000|2022-02-23 13:20:00|1850.93|1850.93|1850.91|1850.91|1851.81|1851.81|1850.91|1850.91|0
1645622700000|2022-02-23 13:25:00|1851.14|1851.14|1849.61|1849.61|1851.14|1851.14|1849.44|1849.44|0
1645623000000|2022-02-23 13:30:00|1849.73|1849.73|1848.49|1848.49|1850.31|1850.31|1848.49|1848.49|0
1645623300000|2022-02-23 13:35:00|1848.37|1848.37|1849.81|1849.81|1849.81|1849.81|1848.16|1848.16|0
1645623600000|2022-02-23 13:40:00|1849.91|1849.91|1848.06|1848.06|1850.16|1850.16|1847.85|1847.85|0
1645623900000|2022-02-23 13:45:00|1847.94|1847.94|1847.57|1847.57|1848.38|1848.38|1847.57|1847.57|0
1645624200000|2022-02-23 13:50:00|1847.7|1847.7|1847.69|1847.69|1848|1848|1847.43|1847.43|0
1645624500000|2022-02-23 13:55:00|1847.72|1847.72|1849.08|1849.08|1849.08|1849.08|1847.27|1847.27|0
1645624800000|2022-02-23 14:00:00|1848.97|1848.97|1848.14|1848.14|1849.25|1849.25|1847.68|1847.68|0
1645625100000|2022-02-23 14:05:00|1848.06|1848.06|1846.98|1846.98|1848.06|1848.06|1846.3|1846.3|0
1645625400000|2022-02-23 14:10:00|1847.02|1847.02|1848.28|1848.28|1848.28|1848.28|1846.81|1846.81|0
1645625700000|2022-02-23 14:15:00|1848.39|1848.39|1848.42|1848.42|1849.09|1849.09|1848.27|1848.27|0
1645626000000|2022-02-23 14:20:00|1848.49|1848.49|1848.43|1848.43|1848.49|1848.49|1847.18|1847.18|0
1645626300000|2022-02-23 14:25:00|1848.37|1848.37|1846.88|1846.88|1848.37|1848.37|1846.25|1846.25|0
1645626600000|2022-02-23 14:30:00|1846.82|1846.82|1843.34|1843.34|1846.94|1846.94|1842.38|1842.38|0
1645626900000|2022-02-23 14:35:00|1843.3|1843.3|1844.61|1844.61|1844.66|1844.66|1841.76|1841.76|0
1645627200000|2022-02-23 14:40:00|1844.66|1844.66|1842.45|1842.45|1845.32|1845.32|1842.38|1842.38|0
1645627500000|2022-02-23 14:45:00|1842.23|1842.23|1844.57|1844.57|1844.87|1844.87|1842.23|1842.23|0
1645627800000|2022-02-23 14:50:00|1844.46|1844.46|1840.25|1840.25|1844.46|1844.46|1840.25|1840.25|0
1645628100000|2022-02-23 14:55:00|1840.19|1840.19|1839.62|1839.62|1840.53|1840.53|1839.32|1839.32|0
1645628400000|2022-02-23 15:00:00|1839.57|1839.57|1837.78|1837.78|1839.57|1839.57|1835.82|1835.82|0
1645628700000|2022-02-23 15:05:00|1837.57|1837.57|1836.33|1836.33|1837.69|1837.69|1835.04|1835.04|0
1645629000000|2022-02-23 15:10:00|1836.13|1836.13|1840.23|1840.23|1840.58|1840.58|1836.13|1836.13|0
1645629300000|2022-02-23 15:15:00|1840.1|1840.1|1837.02|1837.02|1840.54|1840.54|1836.76|1836.76|0
1645629600000|2022-02-23 15:20:00|1837.11|1837.11|1837.67|1837.67|1838.98|1838.98|1837.04|1837.04|0
1645629900000|2022-02-23 15:25:00|1837.61|1837.61|1837.12|1837.12|1837.94|1837.94|1835.61|1835.61|0
1645630200000|2022-02-23 15:30:00|1837.36|1837.36|1839.35|1839.35|1839.35|1839.35|1836.62|1836.62|0
1645630500000|2022-02-23 15:35:00|1839.38|1839.38|1840.74|1840.74|1841.86|1841.86|1839.38|1839.38|0
1645630800000|2022-02-23 15:40:00|1840.61|1840.61|1838.79|1838.79|1840.74|1840.74|1838.4|1838.4|0
1645631100000|2022-02-23 15:45:00|1838.84|1838.84|1838.54|1838.54|1839.59|1839.59|1838.54|1838.54|0
1645631400000|2022-02-23 15:50:00|1838.56|1838.56|1840.73|1840.73|1840.85|1840.85|1838.29|1838.29|0
1645631700000|2022-02-23 15:55:00|1840.84|1840.84|1842.14|1842.14|1843.16|1843.16|1839.97|1839.97|0
1645632000000|2022-02-23 16:00:00|1842.04|1842.04|1840.72|1840.72|1842.04|1842.04|1840.72|1840.72|0
1645632300000|2022-02-23 16:05:00|1840.67|1840.67|1838.22|1838.22|1840.72|1840.72|1837.54|1837.54|0
1645632600000|2022-02-23 16:10:00|1838.24|1838.24|1839.58|1839.58|1839.82|1839.82|1838.21|1838.21|0
1645632900000|2022-02-23 16:15:00|1839.56|1839.56|1837.06|1837.06|1839.83|1839.83|1836.86|1836.86|0
1645633200000|2022-02-23 16:20:00|1837.08|1837.08|1835.82|1835.82|1837.1|1837.1|1835.56|1835.56|0
1645633500000|2022-02-23 16:25:00|1835.86|1835.86|1837.24|1837.24|1837.24|1837.24|1835.45|1835.45|0
1645690500000|2022-02-24 08:15:00|1780.07|1780.07|1791.15|1791.15|1791.15|1791.15|1779.26|1779.26|0
1645690800000|2022-02-24 08:20:00|1791.31|1791.31|1795.42|1795.42|1795.58|1795.58|1791.31|1791.31|0
1645691100000|2022-02-24 08:25:00|1795.48|1795.48|1793.54|1793.54|1796.95|1796.95|1792.83|1792.83|0
1645691400000|2022-02-24 08:30:00|1793.42|1793.42|1794.08|1794.08|1795.4|1795.4|1791.78|1791.78|0
1645691700000|2022-02-24 08:35:00|1793.48|1793.48|1790.75|1790.75|1793.55|1793.55|1785.82|1785.82|0
1645692000000|2022-02-24 08:40:00|1790.94|1790.94|1792.73|1792.73|1793.8|1793.8|1787.92|1787.92|0
1645692300000|2022-02-24 08:45:00|1792.61|1792.61|1797.39|1797.39|1798.87|1798.87|1791.81|1791.81|0
1645692600000|2022-02-24 08:50:00|1797.72|1797.72|1798.51|1798.51|1799.94|1799.94|1796.66|1796.66|0
1645692900000|2022-02-24 08:55:00|1798.62|1798.62|1796.3|1796.3|1799.58|1799.58|1796.18|1796.18|0
1645693200000|2022-02-24 09:00:00|1796.2|1796.2|1797.27|1797.27|1797.36|1797.36|1793.75|1793.75|0
1645693500000|2022-02-24 09:05:00|1797.81|1797.81|1804.4|1804.4|1804.57|1804.57|1795.31|1795.31|0
1645693800000|2022-02-24 09:10:00|1804.53|1804.53|1800.08|1800.08|1804.59|1804.59|1798.1|1798.1|0
1645694100000|2022-02-24 09:15:00|1800.16|1800.16|1801.28|1801.28|1802.43|1802.43|1799.54|1799.54|0
1645694400000|2022-02-24 09:20:00|1801.18|1801.18|1804.66|1804.66|1806.92|1806.92|1800.63|1800.63|0
1645694700000|2022-02-24 09:25:00|1804.45|1804.45|1798.94|1798.94|1804.65|1804.65|1798.94|1798.94|0
1645695000000|2022-02-24 09:30:00|1798.99|1798.99|1800.76|1800.76|1802.8|1802.8|1798.72|1798.72|0
1645695300000|2022-02-24 09:35:00|1800.83|1800.83|1801.28|1801.28|1802.11|1802.11|1799.36|1799.36|0
1645695600000|2022-02-24 09:40:00|1801.4|1801.4|1797.6|1797.6|1802.66|1802.66|1796.13|1796.13|0
1645695900000|2022-02-24 09:45:00|1797.67|1797.67|1800.84|1800.84|1800.84|1800.84|1797.47|1797.47|0
1645696200000|2022-02-24 09:50:00|1800.73|1800.73|1793.64|1793.64|1800.97|1800.97|1793.45|1793.45|0
1645696500000|2022-02-24 09:55:00|1793.54|1793.54|1791.55|1791.55|1794.29|1794.29|1791.55|1791.55|0
1645696800000|2022-02-24 10:00:00|1791.51|1791.51|1791.11|1791.11|1791.79|1791.79|1790.5|1790.5|0
1645697100000|2022-02-24 10:05:00|1791.07|1791.07|1794.86|1794.86|1794.86|1794.86|1790.88|1790.88|0
1645697400000|2022-02-24 10:10:00|1794.43|1794.43|1785.46|1785.46|1794.43|1794.43|1784.97|1784.97|0
1645697700000|2022-02-24 10:15:00|1785.53|1785.53|1783.53|1783.53|1786.18|1786.18|1783.53|1783.53|0
1645698000000|2022-02-24 10:20:00|1783.5|1783.5|1779.74|1779.74|1783.61|1783.61|1779.02|1779.02|0
1645698300000|2022-02-24 10:25:00|1779.5|1779.5|1778.03|1778.03|1781.71|1781.71|1777.41|1777.41|0
1645698600000|2022-02-24 10:30:00|1777.89|1777.89|1780.8|1780.8|1780.8|1780.8|1776.24|1776.24|0
1645698900000|2022-02-24 10:35:00|1780.68|1780.68|1779.51|1779.51|1781.04|1781.04|1776.75|1776.75|0
1645699200000|2022-02-24 10:40:00|1779.55|1779.55|1778.75|1778.75|1781.47|1781.47|1778.06|1778.06|0
1645699500000|2022-02-24 10:45:00|1778.86|1778.86|1780.58|1780.58|1780.97|1780.97|1777.58|1777.58|0
1645699800000|2022-02-24 10:50:00|1780.51|1780.51|1779.04|1779.04|1780.68|1780.68|1778.11|1778.11|0
1645700100000|2022-02-24 10:55:00|1778.93|1778.93|1776.08|1776.08|1779.57|1779.57|1776.04|1776.04|0
1645700400000|2022-02-24 11:00:00|1776.01|1776.01|1774.41|1774.41|1777.24|1777.24|1773.41|1773.41|0
1645700700000|2022-02-24 11:05:00|1774.3|1774.3|1771.96|1771.96|1775.13|1775.13|1771.58|1771.58|0
1645701000000|2022-02-24 11:10:00|1771.73|1771.73|1772.2|1772.2|1772.2|1772.2|1770.56|1770.56|0
1645701300000|2022-02-24 11:15:00|1772.23|1772.23|1775.25|1775.25|1776.64|1776.64|1770.45|1770.45|0
1645701600000|2022-02-24 11:20:00|1775.32|1775.32|1779.05|1779.05|1779.53|1779.53|1774.73|1774.73|0
1645701900000|2022-02-24 11:25:00|1779.24|1779.24|1775.95|1775.95|1780.06|1780.06|1775.57|1775.57|0
1645702200000|2022-02-24 11:30:00|1776|1776|1775.63|1775.63|1776.42|1776.42|1774.77|1774.77|0
1645702500000|2022-02-24 11:35:00|1775.58|1775.58|1774.16|1774.16|1775.58|1775.58|1773.63|1773.63|0
1645702800000|2022-02-24 11:40:00|1774.23|1774.23|1783.72|1783.72|1783.72|1783.72|1774.23|1774.23|0
1645703100000|2022-02-24 11:45:00|1783.8|1783.8|1788.06|1788.06|1788.46|1788.46|1783.8|1783.8|0
1645703400000|2022-02-24 11:50:00|1788.11|1788.11|1788.17|1788.17|1788.89|1788.89|1787.02|1787.02|0
1645703700000|2022-02-24 11:55:00|1788.19|1788.19|1791.23|1791.23|1791.23|1791.23|1788.07|1788.07|0
1645704000000|2022-02-24 12:00:00|1791.27|1791.27|1789.47|1789.47|1791.62|1791.62|1788.7|1788.7|0
1645704300000|2022-02-24 12:05:00|1789.28|1789.28|1787.47|1787.47|1790.29|1790.29|1787.28|1787.28|0
1645704600000|2022-02-24 12:10:00|1787.35|1787.35|1789.13|1789.13|1789.13|1789.13|1786.17|1786.17|0
1645704900000|2022-02-24 12:15:00|1789.27|1789.27|1790|1790|1790.52|1790.52|1789.21|1789.21|0
1645705200000|2022-02-24 12:20:00|1790.06|1790.06|1789.81|1789.81|1790.57|1790.57|1789.59|1789.59|0
1645705500000|2022-02-24 12:25:00|1789.77|1789.77|1790.15|1790.15|1790.58|1790.58|1789.25|1789.25|0
1645705800000|2022-02-24 12:30:00|1790.03|1790.03|1789.26|1789.26|1790.28|1790.28|1788.07|1788.07|0
1645706100000|2022-02-24 12:35:00|1789.05|1789.05|1787.54|1787.54|1789.05|1789.05|1787.42|1787.42|0
1645706400000|2022-02-24 12:40:00|1787.47|1787.47|1785.68|1785.68|1787.47|1787.47|1785.32|1785.32|0
1645706700000|2022-02-24 12:45:00|1785.75|1785.75|1785.08|1785.08|1785.75|1785.75|1784.62|1784.62|0
1645707000000|2022-02-24 12:50:00|1785.02|1785.02|1784.22|1784.22|1788.23|1788.23|1784.15|1784.15|0
1645707300000|2022-02-24 12:55:00|1784.15|1784.15|1785.34|1785.34|1785.34|1785.34|1782.35|1782.35|0
1645707600000|2022-02-24 13:00:00|1785.67|1785.67|1788.13|1788.13|1788.13|1788.13|1785.67|1785.67|0
1645707900000|2022-02-24 13:05:00|1788.27|1788.27|1786.17|1786.17|1788.48|1788.48|1786.17|1786.17|0
1645708200000|2022-02-24 13:10:00|1786.1|1786.1|1787.07|1787.07|1787.5|1787.5|1786.05|1786.05|0
1645708500000|2022-02-24 13:15:00|1786.95|1786.95|1786.49|1786.49|1786.95|1786.95|1785.22|1785.22|0
1645708800000|2022-02-24 13:20:00|1786.56|1786.56|1786.49|1786.49|1787.11|1787.11|1785.92|1785.92|0
1645709100000|2022-02-24 13:25:00|1786.56|1786.56|1786.12|1786.12|1786.89|1786.89|1785.8|1785.8|0
1645709400000|2022-02-24 13:30:00|1786.14|1786.14|1790.08|1790.08|1790.08|1790.08|1784.86|1784.86|0
1645709700000|2022-02-24 13:35:00|1790.14|1790.14|1789.19|1789.19|1791.52|1791.52|1789.19|1789.19|0
1645710000000|2022-02-24 13:40:00|1789.17|1789.17|1791.28|1791.28|1791.28|1791.28|1788.82|1788.82|0
1645710300000|2022-02-24 13:45:00|1791.39|1791.39|1795.47|1795.47|1795.49|1795.49|1790.72|1790.72|0
1645710600000|2022-02-24 13:50:00|1795.37|1795.37|1794.57|1794.57|1796.25|1796.25|1794.57|1794.57|0
1645710900000|2022-02-24 13:55:00|1794.48|1794.48|1789.03|1789.03|1794.48|1794.48|1788.22|1788.22|0
1645711200000|2022-02-24 14:00:00|1789.27|1789.27|1791.38|1791.38|1792.77|1792.77|1789.06|1789.06|0
1645711500000|2022-02-24 14:05:00|1791.31|1791.31|1791.52|1791.52|1793.02|1793.02|1791.31|1791.31|0
1645711800000|2022-02-24 14:10:00|1791.41|1791.41|1790.79|1790.79|1791.41|1791.41|1789.16|1789.16|0
1645712100000|2022-02-24 14:15:00|1790.9|1790.9|1795.02|1795.02|1795.02|1795.02|1790.9|1790.9|0
1645712400000|2022-02-24 14:20:00|1794.95|1794.95|1791.85|1791.85|1795.49|1795.49|1791.83|1791.83|0
1645712700000|2022-02-24 14:25:00|1791.91|1791.91|1789.9|1789.9|1792.05|1792.05|1789.71|1789.71|0
1645713000000|2022-02-24 14:30:00|1789.71|1789.71|1800.02|1800.02|1801.63|1801.63|1789.56|1789.56|0
1645713300000|2022-02-24 14:35:00|1800.17|1800.17|1808|1808|1808|1808|1799.48|1799.48|0
1645713600000|2022-02-24 14:40:00|1808.04|1808.04|1805.31|1805.31|1808.81|1808.81|1803.19|1803.19|0
1645713900000|2022-02-24 14:45:00|1805.43|1805.43|1809.8|1809.8|1809.81|1809.81|1803.78|1803.78|0
1645714200000|2022-02-24 14:50:00|1809.87|1809.87|1805.18|1805.18|1811.92|1811.92|1805.18|1805.18|0
1645714500000|2022-02-24 14:55:00|1805.29|1805.29|1804.66|1804.66|1805.65|1805.65|1803.05|1803.05|0
1645714800000|2022-02-24 15:00:00|1804.55|1804.55|1804.77|1804.77|1805.07|1805.07|1802.66|1802.66|0
1645715100000|2022-02-24 15:05:00|1804.83|1804.83|1806.47|1806.47|1806.79|1806.79|1803.81|1803.81|0
1645715400000|2022-02-24 15:10:00|1806.36|1806.36|1811.15|1811.15|1811.15|1811.15|1805.17|1805.17|0
1645715700000|2022-02-24 15:15:00|1811.04|1811.04|1811.71|1811.71|1811.71|1811.71|1808.21|1808.21|0
1645716000000|2022-02-24 15:20:00|1811.85|1811.85|1811|1811|1817.32|1817.32|1809.24|1809.24|0
1645716300000|2022-02-24 15:25:00|1811.22|1811.22|1809.61|1809.61|1812.55|1812.55|1809.12|1809.12|0
1645716600000|2022-02-24 15:30:00|1809.53|1809.53|1811.81|1811.81|1811.81|1811.81|1806.45|1806.45|0
1645716900000|2022-02-24 15:35:00|1811.92|1811.92|1806.06|1806.06|1812.63|1812.63|1805.46|1805.46|0
1645717200000|2022-02-24 15:40:00|1805.94|1805.94|1805.69|1805.69|1807.33|1807.33|1803.91|1803.91|0
1645717500000|2022-02-24 15:45:00|1805.9|1805.9|1810.86|1810.86|1811.52|1811.52|1805.9|1805.9|0
1645717800000|2022-02-24 15:50:00|1810.79|1810.79|1811.37|1811.37|1811.68|1811.68|1808.25|1808.25|0
1645718100000|2022-02-24 15:55:00|1811.29|1811.29|1812.42|1812.42|1813.13|1813.13|1811.29|1811.29|0
1645718400000|2022-02-24 16:00:00|1812.04|1812.04|1813.45|1813.45|1815.83|1815.83|1810.73|1810.73|0
1645718700000|2022-02-24 16:05:00|1813.33|1813.33|1815.41|1815.41|1816.35|1816.35|1812.39|1812.39|0
1645719000000|2022-02-24 16:10:00|1815.63|1815.63|1814.21|1814.21|1815.86|1815.86|1813.18|1813.18|0
1645719300000|2022-02-24 16:15:00|1814.15|1814.15|1815.09|1815.09|1815.16|1815.16|1811.85|1811.85|0
1645719600000|2022-02-24 16:20:00|1815.13|1815.13|1813.15|1813.15|1816.75|1816.75|1812.68|1812.68|0
1645719900000|2022-02-24 16:25:00|1813.27|1813.27|1812.98|1812.98|1814.92|1814.92|1812.2|1812.2|0
1645776900000|2022-02-25 08:15:00|1830.25|1830.25|1829.93|1829.93|1831.1|1831.1|1826.08|1826.08|0
1645777200000|2022-02-25 08:20:00|1829.5|1829.5|1835.21|1835.21|1835.43|1835.43|1826.46|1826.46|0
1645777500000|2022-02-25 08:25:00|1835.34|1835.34|1831.73|1831.73|1835.74|1835.74|1830.72|1830.72|0
1645777800000|2022-02-25 08:30:00|1831.64|1831.64|1836.4|1836.4|1837.67|1837.67|1831.47|1831.47|0
1645778100000|2022-02-25 08:35:00|1836.47|1836.47|1832.81|1832.81|1836.47|1836.47|1831.46|1831.46|0
1645778400000|2022-02-25 08:40:00|1832.7|1832.7|1831.65|1831.65|1833.52|1833.52|1830.03|1830.03|0
1645778700000|2022-02-25 08:45:00|1831.55|1831.55|1831.67|1831.67|1831.75|1831.75|1828.83|1828.83|0
1645779000000|2022-02-25 08:50:00|1831.87|1831.87|1836.03|1836.03|1838.57|1838.57|1831.66|1831.66|0
1645779300000|2022-02-25 08:55:00|1836.08|1836.08|1834.74|1834.74|1836.44|1836.44|1833.9|1833.9|0
1645779600000|2022-02-25 09:00:00|1834.64|1834.64|1834.44|1834.44|1836.79|1836.79|1833.9|1833.9|0
1645779900000|2022-02-25 09:05:00|1834.5|1834.5|1833.64|1833.64|1835.41|1835.41|1832.62|1832.62|0
1645780200000|2022-02-25 09:10:00|1833.37|1833.37|1833.44|1833.44|1833.7|1833.7|1832.29|1832.29|0
1645780500000|2022-02-25 09:15:00|1833.56|1833.56|1837.41|1837.41|1837.69|1837.69|1833.56|1833.56|0
1645780800000|2022-02-25 09:20:00|1837.3|1837.3|1838.28|1838.28|1838.86|1838.86|1836.54|1836.54|0
1645781100000|2022-02-25 09:25:00|1838.16|1838.16|1840.2|1840.2|1840.2|1840.2|1837.46|1837.46|0
1645781400000|2022-02-25 09:30:00|1840.27|1840.27|1839.24|1839.24|1840.27|1840.27|1836.76|1836.76|0
1645781700000|2022-02-25 09:35:00|1839.36|1839.36|1837.83|1837.83|1839.36|1839.36|1837.14|1837.14|0
1645782000000|2022-02-25 09:40:00|1837.54|1837.54|1840.51|1840.51|1840.51|1840.51|1836.61|1836.61|0
1645782300000|2022-02-25 09:45:00|1840.46|1840.46|1836.74|1836.74|1840.84|1840.84|1836.45|1836.45|0
1645782600000|2022-02-25 09:50:00|1836.76|1836.76|1838.3|1838.3|1839.14|1839.14|1836.71|1836.71|0
1645782900000|2022-02-25 09:55:00|1838.38|1838.38|1838.7|1838.7|1839.01|1839.01|1838.12|1838.12|0
1645783200000|2022-02-25 10:00:00|1838.72|1838.72|1839.98|1839.98|1841.16|1841.16|1838.38|1838.38|0
1645783500000|2022-02-25 10:05:00|1840.08|1840.08|1843.84|1843.84|1844.8|1844.8|1840.08|1840.08|0
1645783800000|2022-02-25 10:10:00|1843.66|1843.66|1845.62|1845.62|1845.62|1845.62|1842.46|1842.46|0
1645784100000|2022-02-25 10:15:00|1845.76|1845.76|1848.75|1848.75|1848.78|1848.78|1845.76|1845.76|0
1645784400000|2022-02-25 10:20:00|1848.81|1848.81|1853.25|1853.25|1853.25|1853.25|1848.81|1848.81|0
1645784700000|2022-02-25 10:25:00|1853.36|1853.36|1851.52|1851.52|1853.36|1853.36|1850.72|1850.72|0
1645785000000|2022-02-25 10:30:00|1851.66|1851.66|1850.75|1850.75|1852.1|1852.1|1850.75|1850.75|0
1645785300000|2022-02-25 10:35:00|1850.68|1850.68|1851.78|1851.78|1852.25|1852.25|1850.43|1850.43|0
1645785600000|2022-02-25 10:40:00|1851.84|1851.84|1852.42|1852.42|1853.12|1853.12|1850.4|1850.4|0
1645785900000|2022-02-25 10:45:00|1852.56|1852.56|1853.99|1853.99|1854.48|1854.48|1852.46|1852.46|0
1645786200000|2022-02-25 10:50:00|1853.96|1853.96|1855.25|1855.25|1855.25|1855.25|1853.73|1853.73|0
1645786500000|2022-02-25 10:55:00|1855.23|1855.23|1854.22|1854.22|1855.35|1855.35|1852.52|1852.52|0
1645786800000|2022-02-25 11:00:00|1854.24|1854.24|1850.3|1850.3|1854.39|1854.39|1850.3|1850.3|0
1645787100000|2022-02-25 11:05:00|1850.2|1850.2|1847.46|1847.46|1850.2|1850.2|1846.97|1846.97|0
1645787400000|2022-02-25 11:10:00|1847.41|1847.41|1846.63|1846.63|1847.41|1847.41|1845.36|1845.36|0
1645787700000|2022-02-25 11:15:00|1846.41|1846.41|1842.39|1842.39|1846.41|1846.41|1842.39|1842.39|0
1645788000000|2022-02-25 11:20:00|1843.04|1843.04|1845.45|1845.45|1845.56|1845.56|1842.72|1842.72|0
1645788300000|2022-02-25 11:25:00|1845.67|1845.67|1849.53|1849.53|1849.53|1849.53|1845.22|1845.22|0
1645788600000|2022-02-25 11:30:00|1849.42|1849.42|1846.86|1846.86|1849.51|1849.51|1846.11|1846.11|0
1645788900000|2022-02-25 11:35:00|1846.38|1846.38|1848.7|1848.7|1848.83|1848.83|1846.38|1846.38|0
1645789200000|2022-02-25 11:40:00|1848.8|1848.8|1847.89|1847.89|1849.55|1849.55|1847.27|1847.27|0
1645789500000|2022-02-25 11:45:00|1847.76|1847.76|1846.78|1846.78|1850.02|1850.02|1845.95|1845.95|0
1645789800000|2022-02-25 11:50:00|1846.9|1846.9|1844.95|1844.95|1846.9|1846.9|1844.6|1844.6|0
1645790100000|2022-02-25 11:55:00|1845.07|1845.07|1847.34|1847.34|1847.86|1847.86|1844.79|1844.79|0
1645790400000|2022-02-25 12:00:00|1847.41|1847.41|1848.5|1848.5|1848.54|1848.54|1846.68|1846.68|0
1645790700000|2022-02-25 12:05:00|1848.72|1848.72|1848.96|1848.96|1849.23|1849.23|1848.29|1848.29|0
1645791000000|2022-02-25 12:10:00|1849.02|1849.02|1850.86|1850.86|1850.94|1850.94|1849|1849|0
1645791300000|2022-02-25 12:15:00|1850.96|1850.96|1851.8|1851.8|1852.67|1852.67|1850.96|1850.96|0
1645791600000|2022-02-25 12:20:00|1851.73|1851.73|1849.46|1849.46|1851.73|1851.73|1849.27|1849.27|0
1645791900000|2022-02-25 12:25:00|1849.43|1849.43|1852.22|1852.22|1852.46|1852.46|1849.32|1849.32|0
1645792200000|2022-02-25 12:30:00|1852.36|1852.36|1852.04|1852.04|1853.04|1853.04|1851.55|1851.55|0
1645792500000|2022-02-25 12:35:00|1851.93|1851.93|1852.16|1852.16|1852.44|1852.44|1850.5|1850.5|0
1645792800000|2022-02-25 12:40:00|1852.14|1852.14|1853.94|1853.94|1853.94|1853.94|1852.03|1852.03|0
1645793100000|2022-02-25 12:45:00|1854|1854|1853|1853|1854|1854|1852.39|1852.39|0
1645793400000|2022-02-25 12:50:00|1853.11|1853.11|1858.09|1858.09|1858.2|1858.2|1853.01|1853.01|0
1645793700000|2022-02-25 12:55:00|1858.2|1858.2|1860.32|1860.32|1860.55|1860.55|1858.16|1858.16|0
1645794000000|2022-02-25 13:00:00|1860.27|1860.27|1857.53|1857.53|1860.66|1860.66|1857.2|1857.2|0
1645794300000|2022-02-25 13:05:00|1857.21|1857.21|1858.69|1858.69|1859.43|1859.43|1857.21|1857.21|0
1645794600000|2022-02-25 13:10:00|1858.58|1858.58|1858.29|1858.29|1858.58|1858.58|1857.23|1857.23|0
1645794900000|2022-02-25 13:15:00|1858.53|1858.53|1857.67|1857.67|1858.69|1858.69|1857.03|1857.03|0
1645795200000|2022-02-25 13:20:00|1857.89|1857.89|1859.21|1859.21|1859.71|1859.71|1857.89|1857.89|0
1645795500000|2022-02-25 13:25:00|1859.09|1859.09|1859.96|1859.96|1860.03|1860.03|1858.35|1858.35|0
1645795800000|2022-02-25 13:30:00|1859.89|1859.89|1861.2|1861.2|1861.97|1861.97|1859.67|1859.67|0
1645796100000|2022-02-25 13:35:00|1861.44|1861.44|1861.94|1861.94|1863.35|1863.35|1861.41|1861.41|0
1645796400000|2022-02-25 13:40:00|1861.8|1861.8|1862.23|1862.23|1863.48|1863.48|1861.65|1861.65|0
1645796700000|2022-02-25 13:45:00|1862.34|1862.34|1860.04|1860.04|1862.34|1862.34|1860|1860|0
1645797000000|2022-02-25 13:50:00|1859.96|1859.96|1858.65|1858.65|1860.56|1860.56|1858.65|1858.65|0
1645797300000|2022-02-25 13:55:00|1858.61|1858.61|1858.33|1858.33|1859.54|1859.54|1858.33|1858.33|0
1645797600000|2022-02-25 14:00:00|1858.26|1858.26|1858.25|1858.25|1858.73|1858.73|1856.92|1856.92|0
1645797900000|2022-02-25 14:05:00|1858.42|1858.42|1857.51|1857.51|1860.31|1860.31|1857.51|1857.51|0
1645798200000|2022-02-25 14:10:00|1857.53|1857.53|1856.63|1856.63|1858.43|1858.43|1856.63|1856.63|0
1645798500000|2022-02-25 14:15:00|1856.58|1856.58|1856.87|1856.87|1856.98|1856.98|1855.87|1855.87|0
1645798800000|2022-02-25 14:20:00|1856.94|1856.94|1856.62|1856.62|1857.16|1857.16|1856.35|1856.35|0
1645799100000|2022-02-25 14:25:00|1856.67|1856.67|1854.59|1854.59|1856.67|1856.67|1854.22|1854.22|0
1645799400000|2022-02-25 14:30:00|1854.7|1854.7|1856.87|1856.87|1856.87|1856.87|1852.3|1852.3|0
1645799700000|2022-02-25 14:35:00|1856.94|1856.94|1853.39|1853.39|1857.65|1857.65|1853.15|1853.15|0
1645800000000|2022-02-25 14:40:00|1853.65|1853.65|1852.27|1852.27|1853.65|1853.65|1850.8|1850.8|0
1645800300000|2022-02-25 14:45:00|1852.32|1852.32|1853.81|1853.81|1853.81|1853.81|1851.95|1851.95|0
1645800600000|2022-02-25 14:50:00|1853.86|1853.86|1854.98|1854.98|1854.98|1854.98|1851.33|1851.33|0
1645800900000|2022-02-25 14:55:00|1855.22|1855.22|1852.07|1852.07|1856.69|1856.69|1851.43|1851.43|0
1645801200000|2022-02-25 15:00:00|1852.14|1852.14|1847.22|1847.22|1852.14|1852.14|1847.22|1847.22|0
1645801500000|2022-02-25 15:05:00|1847.12|1847.12|1848.71|1848.71|1849.27|1849.27|1846.91|1846.91|0
1645801800000|2022-02-25 15:10:00|1848.68|1848.68|1847.59|1847.59|1849.89|1849.89|1846.73|1846.73|0
1645802100000|2022-02-25 15:15:00|1847.73|1847.73|1847.8|1847.8|1848.86|1848.86|1847.58|1847.58|0
1645802400000|2022-02-25 15:20:00|1847.69|1847.69|1851.34|1851.34|1851.34|1851.34|1847.1|1847.1|0
1645802700000|2022-02-25 15:25:00|1851.28|1851.28|1855.15|1855.15|1855.15|1855.15|1851.28|1851.28|0
1645803000000|2022-02-25 15:30:00|1855.08|1855.08|1855.77|1855.77|1856.04|1856.04|1854.85|1854.85|0
1645803300000|2022-02-25 15:35:00|1855.74|1855.74|1856.38|1856.38|1856.6|1856.6|1854.82|1854.82|0
1645803600000|2022-02-25 15:40:00|1856.5|1856.5|1860.13|1860.13|1860.13|1860.13|1856.16|1856.16|0
1645803900000|2022-02-25 15:45:00|1860.24|1860.24|1859.93|1859.93|1861.54|1861.54|1859.21|1859.21|0
1645804200000|2022-02-25 15:50:00|1859.86|1859.86|1859.05|1859.05|1860.3|1860.3|1858.97|1858.97|0
1645804500000|2022-02-25 15:55:00|1858.96|1858.96|1858.4|1858.4|1860.25|1860.25|1858.23|1858.23|0
1645804800000|2022-02-25 16:00:00|1858.38|1858.38|1859.29|1859.29|1859.72|1859.72|1857.49|1857.49|0
1645805100000|2022-02-25 16:05:00|1859.32|1859.32|1858.74|1858.74|1859.71|1859.71|1858.46|1858.46|0
1645805400000|2022-02-25 16:10:00|1858.67|1858.67|1861.04|1861.04|1861.36|1861.36|1858.59|1858.59|0
1645805700000|2022-02-25 16:15:00|1860.82|1860.82|1862.7|1862.7|1862.74|1862.74|1860.33|1860.33|0
1645806000000|2022-02-25 16:20:00|1862.48|1862.48|1863.3|1863.3|1863.97|1863.97|1861.74|1861.74|0
1645806300000|2022-02-25 16:25:00|1863.23|1863.23|1862.54|1862.54|1863.86|1863.86|1861.81|1861.81|0
1646036100000|2022-02-28 08:15:00|1857.97|1857.97|1863.05|1863.05|1864.2|1864.2|1857.97|1857.97|0
1646036400000|2022-02-28 08:20:00|1863.07|1863.07|1865.39|1865.39|1867.76|1867.76|1862.34|1862.34|0
1646036700000|2022-02-28 08:25:00|1865.12|1865.12|1868.09|1868.09|1868.21|1868.21|1864.78|1864.78|0
1646037000000|2022-02-28 08:30:00|1868.15|1868.15|1862.07|1862.07|1868.28|1868.28|1861.43|1861.43|0
1646037300000|2022-02-28 08:35:00|1862.11|1862.11|1862.1|1862.1|1864.29|1864.29|1861.94|1861.94|0
1646037600000|2022-02-28 08:40:00|1862.14|1862.14|1860.15|1860.15|1863.31|1863.31|1858.74|1858.74|0
1646037900000|2022-02-28 08:45:00|1860.17|1860.17|1865.55|1865.55|1866.71|1866.71|1860.17|1860.17|0
1646038200000|2022-02-28 08:50:00|1865.48|1865.48|1867.72|1867.72|1868.99|1868.99|1865.33|1865.33|0
1646038500000|2022-02-28 08:55:00|1867.76|1867.76|1867.45|1867.45|1868.43|1868.43|1864.91|1864.91|0
1646038800000|2022-02-28 09:00:00|1867.56|1867.56|1866.23|1866.23|1867.77|1867.77|1864.56|1864.56|0
1646039100000|2022-02-28 09:05:00|1866.34|1866.34|1869.59|1869.59|1870.51|1870.51|1866.34|1866.34|0
1646039400000|2022-02-28 09:10:00|1869.48|1869.48|1869.15|1869.15|1870.37|1870.37|1868.8|1868.8|0
1646039700000|2022-02-28 09:15:00|1869.26|1869.26|1866.22|1866.22|1869.31|1869.31|1866.03|1866.03|0
1646040000000|2022-02-28 09:20:00|1866.32|1866.32|1861.98|1861.98|1866.72|1866.72|1861.3|1861.3|0
1646040300000|2022-02-28 09:25:00|1862.13|1862.13|1863.69|1863.69|1864|1864|1862.13|1862.13|0
1646040600000|2022-02-28 09:30:00|1863.61|1863.61|1865.42|1865.42|1865.49|1865.49|1863.44|1863.44|0
1646040900000|2022-02-28 09:35:00|1865.49|1865.49|1867.93|1867.93|1867.97|1867.97|1864.87|1864.87|0
1646041200000|2022-02-28 09:40:00|1867.81|1867.81|1869.9|1869.9|1870.47|1870.47|1866.8|1866.8|0
1646041500000|2022-02-28 09:45:00|1869.78|1869.78|1870.72|1870.72|1871.02|1871.02|1869.45|1869.45|0
1646041800000|2022-02-28 09:50:00|1870.6|1870.6|1870.25|1870.25|1870.89|1870.89|1869.06|1869.06|0
1646042100000|2022-02-28 09:55:00|1870.31|1870.31|1868.9|1868.9|1871.01|1871.01|1868.32|1868.32|0
1646042400000|2022-02-28 10:00:00|1869.05|1869.05|1872.63|1872.63|1872.65|1872.65|1868.38|1868.38|0
1646042700000|2022-02-28 10:05:00|1872.52|1872.52|1870.92|1870.92|1873.07|1873.07|1870.26|1870.26|0
1646043000000|2022-02-28 10:10:00|1870.95|1870.95|1867.9|1867.9|1870.97|1870.97|1867.9|1867.9|0
1646043300000|2022-02-28 10:15:00|1867.97|1867.97|1867.61|1867.61|1868.51|1868.51|1867.53|1867.53|0
1646043600000|2022-02-28 10:20:00|1867.94|1867.94|1868.26|1868.26|1868.26|1868.26|1867.33|1867.33|0
1646043900000|2022-02-28 10:25:00|1868.36|1868.36|1866.3|1866.3|1868.36|1868.36|1866.17|1866.17|0
1646044200000|2022-02-28 10:30:00|1866.35|1866.35|1866.47|1866.47|1866.6|1866.6|1862.57|1862.57|0
1646044500000|2022-02-28 10:35:00|1866.26|1866.26|1865.35|1865.35|1866.29|1866.29|1864.85|1864.85|0
1646044800000|2022-02-28 10:40:00|1865.3|1865.3|1865.22|1865.22|1865.3|1865.3|1864.07|1864.07|0
1646045100000|2022-02-28 10:45:00|1865.24|1865.24|1867.19|1867.19|1867.19|1867.19|1864.92|1864.92|0
1646045400000|2022-02-28 10:50:00|1867.46|1867.46|1868.66|1868.66|1868.93|1868.93|1867.46|1867.46|0
1646045700000|2022-02-28 10:55:00|1869.22|1869.22|1871.96|1871.96|1871.96|1871.96|1869.13|1869.13|0
1646046000000|2022-02-28 11:00:00|1871.77|1871.77|1872.85|1872.85|1873.99|1873.99|1871.31|1871.31|0
1646046300000|2022-02-28 11:05:00|1872.63|1872.63|1871.62|1871.62|1872.63|1872.63|1870.28|1870.28|0
1646046600000|2022-02-28 11:10:00|1871.48|1871.48|1871.32|1871.32|1871.83|1871.83|1869.93|1869.93|0
1646046900000|2022-02-28 11:15:00|1871.25|1871.25|1870.72|1870.72|1872.03|1872.03|1870.45|1870.45|0
1646047200000|2022-02-28 11:20:00|1870.62|1870.62|1871.86|1871.86|1871.99|1871.99|1870.25|1870.25|0
1646047500000|2022-02-28 11:25:00|1872.01|1872.01|1870.88|1870.88|1872.01|1872.01|1870.88|1870.88|0
1646047800000|2022-02-28 11:30:00|1870.92|1870.92|1871.65|1871.65|1871.65|1871.65|1870.37|1870.37|0
1646048100000|2022-02-28 11:35:00|1871.58|1871.58|1873.7|1873.7|1873.89|1873.89|1871.52|1871.52|0
1646048400000|2022-02-28 11:40:00|1873.67|1873.67|1872.13|1872.13|1873.67|1873.67|1871.42|1871.42|0
1646048700000|2022-02-28 11:45:00|1872.01|1872.01|1874.85|1874.85|1875.05|1875.05|1871.85|1871.85|0
1646049000000|2022-02-28 11:50:00|1874.91|1874.91|1874.67|1874.67|1875.74|1875.74|1873.77|1873.77|0
1646049300000|2022-02-28 11:55:00|1874.75|1874.75|1875.16|1875.16|1876.69|1876.69|1874.75|1874.75|0
1646049600000|2022-02-28 12:00:00|1875.09|1875.09|1875.91|1875.91|1876.13|1876.13|1875.09|1875.09|0
1646049900000|2022-02-28 12:05:00|1875.95|1875.95|1875.36|1875.36|1876.44|1876.44|1875.36|1875.36|0
1646050200000|2022-02-28 12:10:00|1875.12|1875.12|1874.24|1874.24|1875.31|1875.31|1873.84|1873.84|0
1646050500000|2022-02-28 12:15:00|1874.27|1874.27|1875.21|1875.21|1875.21|1875.21|1873.73|1873.73|0
1646050800000|2022-02-28 12:20:00|1875.14|1875.14|1876.62|1876.62|1877.09|1877.09|1874.98|1874.98|0
1646051100000|2022-02-28 12:25:00|1876.55|1876.55|1875.4|1875.4|1876.55|1876.55|1875.26|1875.26|0
1646051400000|2022-02-28 12:30:00|1875.47|1875.47|1878.41|1878.41|1878.41|1878.41|1875.47|1875.47|0
1646051700000|2022-02-28 12:35:00|1878.34|1878.34|1876.95|1876.95|1878.34|1878.34|1876.94|1876.94|0
1646052000000|2022-02-28 12:40:00|1876.85|1876.85|1877.21|1877.21|1877.29|1877.29|1874.39|1874.39|0
1646052300000|2022-02-28 12:45:00|1877.33|1877.33|1880.21|1880.21|1881.19|1881.19|1877.21|1877.21|0
1646052600000|2022-02-28 12:50:00|1880.1|1880.1|1879.31|1879.31|1880.1|1880.1|1878.9|1878.9|0
1646052900000|2022-02-28 12:55:00|1879.42|1879.42|1876.98|1876.98|1879.47|1879.47|1876.03|1876.03|0
1646053200000|2022-02-28 13:00:00|1877.05|1877.05|1876.92|1876.92|1877.71|1877.71|1875.96|1875.96|0
1646053500000|2022-02-28 13:05:00|1876.94|1876.94|1875.83|1875.83|1877.38|1877.38|1875.77|1875.77|0
1646053800000|2022-02-28 13:10:00|1875.89|1875.89|1874.72|1874.72|1875.89|1875.89|1874.72|1874.72|0
1646054100000|2022-02-28 13:15:00|1874.83|1874.83|1875.59|1875.59|1876.3|1876.3|1874.83|1874.83|0
1646054400000|2022-02-28 13:20:00|1875.62|1875.62|1875.57|1875.57|1876.64|1876.64|1874.24|1874.24|0
1646054700000|2022-02-28 13:25:00|1875.49|1875.49|1877.86|1877.86|1877.86|1877.86|1875.45|1875.45|0
1646055000000|2022-02-28 13:30:00|1877.93|1877.93|1872.74|1872.74|1879.27|1879.27|1872.74|1872.74|0
1646055300000|2022-02-28 13:35:00|1872.88|1872.88|1871.98|1871.98|1873.1|1873.1|1871.46|1871.46|0
1646055600000|2022-02-28 13:40:00|1871.76|1871.76|1871.24|1871.24|1872.07|1872.07|1870.1|1870.1|0
1646055900000|2022-02-28 13:45:00|1871.34|1871.34|1872.23|1872.23|1872.98|1872.98|1871.34|1871.34|0
1646056200000|2022-02-28 13:50:00|1872.31|1872.31|1870.92|1870.92|1873.19|1873.19|1870.92|1870.92|0
1646056500000|2022-02-28 13:55:00|1870.81|1870.81|1870.35|1870.35|1871|1871|1870.29|1870.29|0
1646056800000|2022-02-28 14:00:00|1870.3|1870.3|1871.14|1871.14|1871.82|1871.82|1870.08|1870.08|0
1646057100000|2022-02-28 14:05:00|1871.18|1871.18|1869.16|1869.16|1871.18|1871.18|1868.93|1868.93|0
1646057400000|2022-02-28 14:10:00|1869.23|1869.23|1869.5|1869.5|1870.07|1870.07|1868.71|1868.71|0
1646057700000|2022-02-28 14:15:00|1869.43|1869.43|1869.62|1869.62|1871.62|1871.62|1869.31|1869.31|0
1646058000000|2022-02-28 14:20:00|1869.83|1869.83|1869.05|1869.05|1869.93|1869.93|1868.81|1868.81|0
1646058300000|2022-02-28 14:25:00|1869.17|1869.17|1868.17|1868.17|1869.47|1869.47|1868.08|1868.08|0
1646058600000|2022-02-28 14:30:00|1868.19|1868.19|1869.26|1869.26|1873.03|1873.03|1868.19|1868.19|0
1646058900000|2022-02-28 14:35:00|1870.05|1870.05|1867.4|1867.4|1871.46|1871.46|1867.4|1867.4|0
1646059200000|2022-02-28 14:40:00|1867.07|1867.07|1868.29|1868.29|1868.82|1868.82|1866.1|1866.1|0
1646059500000|2022-02-28 14:45:00|1868.39|1868.39|1871.61|1871.61|1872.1|1872.1|1867.38|1867.38|0
1646059800000|2022-02-28 14:50:00|1871.54|1871.54|1870.22|1870.22|1872.25|1872.25|1870.22|1870.22|0
1646060100000|2022-02-28 14:55:00|1870|1870|1875.06|1875.06|1875.06|1875.06|1869.86|1869.86|0
1646060400000|2022-02-28 15:00:00|1874.98|1874.98|1869.84|1869.84|1875.63|1875.63|1869.84|1869.84|0
1646060700000|2022-02-28 15:05:00|1870.08|1870.08|1868.2|1868.2|1870.28|1870.28|1867.35|1867.35|0
1646061000000|2022-02-28 15:10:00|1868.27|1868.27|1865.29|1865.29|1868.41|1868.41|1865.24|1865.24|0
1646061300000|2022-02-28 15:15:00|1865.41|1865.41|1863.18|1863.18|1867.12|1867.12|1861.52|1861.52|0
1646061600000|2022-02-28 15:20:00|1863.11|1863.11|1870.58|1870.58|1871.51|1871.51|1863.07|1863.07|0
1646061900000|2022-02-28 15:25:00|1870.5|1870.5|1870.65|1870.65|1871.58|1871.58|1869.18|1869.18|0
1646062200000|2022-02-28 15:30:00|1870.58|1870.58|1873.02|1873.02|1874.47|1874.47|1870.24|1870.24|0
1646062500000|2022-02-28 15:35:00|1873.23|1873.23|1879.11|1879.11|1879.95|1879.95|1873.23|1873.23|0
1646062800000|2022-02-28 15:40:00|1879.18|1879.18|1883.37|1883.37|1883.53|1883.53|1879.02|1879.02|0
1646063100000|2022-02-28 15:45:00|1883.23|1883.23|1881.98|1881.98|1885.07|1885.07|1881.72|1881.72|0
1646063400000|2022-02-28 15:50:00|1881.91|1881.91|1878.73|1878.73|1881.91|1881.91|1877.26|1877.26|0
1646063700000|2022-02-28 15:55:00|1878.79|1878.79|1881.5|1881.5|1881.51|1881.51|1878.79|1878.79|0
1646064000000|2022-02-28 16:00:00|1881.57|1881.57|1882.43|1882.43|1882.52|1882.52|1880.2|1880.2|0
1646064300000|2022-02-28 16:05:00|1882.5|1882.5|1881.38|1881.38|1882.5|1882.5|1880.76|1880.76|0
1646064600000|2022-02-28 16:10:00|1881.42|1881.42|1879.94|1879.94|1881.42|1881.42|1879.03|1879.03|0
1646064900000|2022-02-28 16:15:00|1879.9|1879.9|1883.99|1883.99|1884.4|1884.4|1879.9|1879.9|0
1646065200000|2022-02-28 16:20:00|1883.75|1883.75|1884.44|1884.44|1885.52|1885.52|1883.66|1883.66|0
1646065500000|2022-02-28 16:25:00|1884.4|1884.4|1883.31|1883.31|1885.21|1885.21|1883.05|1883.05|0
1646122500000|2022-03-01 08:15:00|1884.97|1884.97|1880.83|1880.83|1884.97|1884.97|1879.57|1879.57|0
1646122800000|2022-03-01 08:20:00|1880.47|1880.47|1875.41|1875.41|1880.82|1880.82|1874.76|1874.76|0
1646123100000|2022-03-01 08:25:00|1875.77|1875.77|1881.95|1881.95|1882.53|1882.53|1875.52|1875.52|0
1646123400000|2022-03-01 08:30:00|1881.84|1881.84|1880.4|1880.4|1881.84|1881.84|1880.19|1880.19|0
1646123700000|2022-03-01 08:35:00|1880.48|1880.48|1879.43|1879.43|1880.7|1880.7|1878.62|1878.62|0
1646124000000|2022-03-01 08:40:00|1879.48|1879.48|1876.68|1876.68|1879.78|1879.78|1876.68|1876.68|0
1646124300000|2022-03-01 08:45:00|1876.66|1876.66|1879.84|1879.84|1881|1881|1876.66|1876.66|0
1646124600000|2022-03-01 08:50:00|1879.89|1879.89|1878.88|1878.88|1880.43|1880.43|1878.88|1878.88|0
1646124900000|2022-03-01 08:55:00|1878.73|1878.73|1879.23|1879.23|1880.37|1880.37|1877.77|1877.77|0
1646125200000|2022-03-01 09:00:00|1879.28|1879.28|1879.03|1879.03|1879.32|1879.32|1877.44|1877.44|0
1646125500000|2022-03-01 09:05:00|1879.39|1879.39|1876.54|1876.54|1879.58|1879.58|1875|1875|0
1646125800000|2022-03-01 09:10:00|1876.61|1876.61|1875.82|1875.82|1876.68|1876.68|1875.43|1875.43|0
1646126100000|2022-03-01 09:15:00|1875.69|1875.69|1877.54|1877.54|1878.28|1878.28|1875.4|1875.4|0
1646126400000|2022-03-01 09:20:00|1877.78|1877.78|1875.13|1875.13|1878.28|1878.28|1874.93|1874.93|0
1646126700000|2022-03-01 09:25:00|1875.2|1875.2|1878.55|1878.55|1878.74|1878.74|1875.2|1875.2|0
1646127000000|2022-03-01 09:30:00|1878.53|1878.53|1879.47|1879.47|1880.44|1880.44|1877.9|1877.9|0
1646127300000|2022-03-01 09:35:00|1879.5|1879.5|1880.08|1880.08|1880.74|1880.74|1878.98|1878.98|0
1646127600000|2022-03-01 09:40:00|1880.1|1880.1|1879.56|1879.56|1881.22|1881.22|1877.77|1877.77|0
1646127900000|2022-03-01 09:45:00|1879.64|1879.64|1882.56|1882.56|1883.67|1883.67|1879.64|1879.64|0
1646128200000|2022-03-01 09:50:00|1882.47|1882.47|1878.38|1878.38|1882.47|1882.47|1877.2|1877.2|0
1646128500000|2022-03-01 09:55:00|1878.49|1878.49|1876.62|1876.62|1878.49|1878.49|1876.48|1876.48|0
1646128800000|2022-03-01 10:00:00|1876.66|1876.66|1872.22|1872.22|1876.66|1876.66|1872.22|1872.22|0
1646129100000|2022-03-01 10:05:00|1872.3|1872.3|1866.32|1866.32|1872.71|1872.71|1866.01|1866.01|0
1646129400000|2022-03-01 10:10:00|1866.44|1866.44|1866.67|1866.67|1867.22|1867.22|1865.07|1865.07|0
1646129700000|2022-03-01 10:15:00|1866.59|1866.59|1869.01|1869.01|1869.63|1869.63|1866.51|1866.51|0
1646130000000|2022-03-01 10:20:00|1869.48|1869.48|1868.12|1868.12|1869.54|1869.54|1868.12|1868.12|0
1646130300000|2022-03-01 10:25:00|1868.01|1868.01|1869.37|1869.37|1869.55|1869.55|1868.01|1868.01|0
1646130600000|2022-03-01 10:30:00|1869.32|1869.32|1868.68|1868.68|1869.58|1869.58|1866.2|1866.2|0
1646130900000|2022-03-01 10:35:00|1868.56|1868.56|1867.95|1867.95|1869.4|1869.4|1866.36|1866.36|0
1646131200000|2022-03-01 10:40:00|1867.88|1867.88|1869.27|1869.27|1869.84|1869.84|1866.61|1866.61|0
1646131500000|2022-03-01 10:45:00|1869.2|1869.2|1870.45|1870.45|1871.34|1871.34|1868.15|1868.15|0
1646131800000|2022-03-01 10:50:00|1870.47|1870.47|1871.99|1871.99|1872.23|1872.23|1870.47|1870.47|0
1646132100000|2022-03-01 10:55:00|1871.92|1871.92|1872.33|1872.33|1872.42|1872.42|1871.3|1871.3|0
1646132400000|2022-03-01 11:00:00|1872.28|1872.28|1872.7|1872.7|1872.77|1872.77|1870.84|1870.84|0
1646132700000|2022-03-01 11:05:00|1872.74|1872.74|1870.07|1870.07|1872.74|1872.74|1870.05|1870.05|0
1646133000000|2022-03-01 11:10:00|1869.98|1869.98|1869.86|1869.86|1870.25|1870.25|1869.74|1869.74|0
1646133300000|2022-03-01 11:15:00|1869.72|1869.72|1870.37|1870.37|1870.6|1870.6|1869.23|1869.23|0
1646133600000|2022-03-01 11:20:00|1870.44|1870.44|1870.86|1870.86|1871.14|1871.14|1870.44|1870.44|0
1646133900000|2022-03-01 11:25:00|1870.79|1870.79|1872.31|1872.31|1872.65|1872.65|1870.73|1870.73|0
1646134200000|2022-03-01 11:30:00|1872.43|1872.43|1872.36|1872.36|1874.67|1874.67|1872.36|1872.36|0
1646134500000|2022-03-01 11:35:00|1872.29|1872.29|1873.02|1873.02|1873.46|1873.46|1871.62|1871.62|0
1646134800000|2022-03-01 11:40:00|1873.28|1873.28|1871.69|1871.69|1873.67|1873.67|1871.69|1871.69|0
1646135100000|2022-03-01 11:45:00|1871.57|1871.57|1870.49|1870.49|1872|1872|1869.95|1869.95|0
1646135400000|2022-03-01 11:50:00|1870.7|1870.7|1869.26|1869.26|1870.93|1870.93|1868.95|1868.95|0
1646135700000|2022-03-01 11:55:00|1869.14|1869.14|1870.73|1870.73|1871.31|1871.31|1868.86|1868.86|0
1646136000000|2022-03-01 12:00:00|1870.79|1870.79|1869.81|1869.81|1870.79|1870.79|1869.15|1869.15|0
1646136300000|2022-03-01 12:05:00|1869.98|1869.98|1868.23|1868.23|1870.68|1870.68|1868.23|1868.23|0
1646136600000|2022-03-01 12:10:00|1868.35|1868.35|1869.54|1869.54|1870.38|1870.38|1868.35|1868.35|0
1646136900000|2022-03-01 12:15:00|1869.65|1869.65|1868.4|1868.4|1869.86|1869.86|1868.4|1868.4|0
1646137200000|2022-03-01 12:20:00|1868.64|1868.64|1870.5|1870.5|1870.56|1870.56|1868.53|1868.53|0
1646137500000|2022-03-01 12:25:00|1870.38|1870.38|1873.8|1873.8|1873.8|1873.8|1869.73|1869.73|0
1646137800000|2022-03-01 12:30:00|1873.75|1873.75|1875.09|1875.09|1875.33|1875.33|1873.65|1873.65|0
1646138100000|2022-03-01 12:35:00|1874.97|1874.97|1872.48|1872.48|1874.97|1874.97|1872.41|1872.41|0
1646138400000|2022-03-01 12:40:00|1872.6|1872.6|1873.63|1873.63|1873.88|1873.88|1872.44|1872.44|0
1646138700000|2022-03-01 12:45:00|1873.48|1873.48|1874.96|1874.96|1874.96|1874.96|1873.11|1873.11|0
1646139000000|2022-03-01 12:50:00|1875.06|1875.06|1874.58|1874.58|1875.08|1875.08|1873.55|1873.55|0
1646139300000|2022-03-01 12:55:00|1874.47|1874.47|1875.74|1875.74|1876.06|1876.06|1874.35|1874.35|0
1646139600000|2022-03-01 13:00:00|1875.66|1875.66|1875.17|1875.17|1875.68|1875.68|1873.51|1873.51|0
1646139900000|2022-03-01 13:05:00|1875.22|1875.22|1877.41|1877.41|1878.2|1878.2|1875.02|1875.02|0
1646140200000|2022-03-01 13:10:00|1877.34|1877.34|1878.51|1878.51|1878.56|1878.56|1876.41|1876.41|0
1646140500000|2022-03-01 13:15:00|1878.57|1878.57|1879.34|1879.34|1879.34|1879.34|1878.06|1878.06|0
1646140800000|2022-03-01 13:20:00|1879.22|1879.22|1880.58|1880.58|1880.9|1880.9|1878.93|1878.93|0
1646141100000|2022-03-01 13:25:00|1880.51|1880.51|1882.04|1882.04|1882.55|1882.55|1880.51|1880.51|0
1646141400000|2022-03-01 13:30:00|1882.32|1882.32|1884.53|1884.53|1884.66|1884.66|1882.08|1882.08|0
1646141700000|2022-03-01 13:35:00|1884.38|1884.38|1883.65|1883.65|1884.38|1884.38|1882.72|1882.72|0
1646142000000|2022-03-01 13:40:00|1883.63|1883.63|1884.23|1884.23|1884.56|1884.56|1883.03|1883.03|0
1646142300000|2022-03-01 13:45:00|1884.35|1884.35|1883.75|1883.75|1885.32|1885.32|1883.71|1883.71|0
1646142600000|2022-03-01 13:50:00|1883.73|1883.73|1883.35|1883.35|1883.87|1883.87|1882.87|1882.87|0
1646142900000|2022-03-01 13:55:00|1883.45|1883.45|1881.23|1881.23|1883.45|1883.45|1881.18|1881.18|0
1646143200000|2022-03-01 14:00:00|1881.42|1881.42|1881.92|1881.92|1883.13|1883.13|1881.39|1881.39|0
1646143500000|2022-03-01 14:05:00|1881.86|1881.86|1880.58|1880.58|1883.56|1883.56|1880.47|1880.47|0
1646143800000|2022-03-01 14:10:00|1880.6|1880.6|1881.33|1881.33|1881.33|1881.33|1880.47|1880.47|0
1646144100000|2022-03-01 14:15:00|1881.37|1881.37|1879.05|1879.05|1881.37|1881.37|1879.05|1879.05|0
1646144400000|2022-03-01 14:20:00|1879|1879|1877.92|1877.92|1879.18|1879.18|1877.65|1877.65|0
1646144700000|2022-03-01 14:25:00|1878.04|1878.04|1879.28|1879.28|1879.28|1879.28|1877.78|1877.78|0
1646145000000|2022-03-01 14:30:00|1879.5|1879.5|1882.35|1882.35|1882.87|1882.87|1878.9|1878.9|0
1646145300000|2022-03-01 14:35:00|1882.4|1882.4|1887.36|1887.36|1887.86|1887.86|1882.4|1882.4|0
1646145600000|2022-03-01 14:40:00|1887.3|1887.3|1880.13|1880.13|1887.44|1887.44|1879.91|1879.91|0
1646145900000|2022-03-01 14:45:00|1880.08|1880.08|1878.81|1878.81|1880.19|1880.19|1874.92|1874.92|0
1646146200000|2022-03-01 14:50:00|1878.88|1878.88|1877.43|1877.43|1879.87|1879.87|1876.96|1876.96|0
1646146500000|2022-03-01 14:55:00|1877.45|1877.45|1881.21|1881.21|1881.47|1881.47|1877.29|1877.29|0
1646146800000|2022-03-01 15:00:00|1881.25|1881.25|1881.9|1881.9|1884.53|1884.53|1880.26|1880.26|0
1646147100000|2022-03-01 15:05:00|1881.97|1881.97|1884.09|1884.09|1885.9|1885.9|1881.92|1881.92|0
1646147400000|2022-03-01 15:10:00|1883.94|1883.94|1884.81|1884.81|1884.94|1884.94|1882.18|1882.18|0
1646147700000|2022-03-01 15:15:00|1884.71|1884.71|1885.88|1885.88|1886.05|1886.05|1884.63|1884.63|0
1646148000000|2022-03-01 15:20:00|1885.98|1885.98|1883.77|1883.77|1886.45|1886.45|1883.04|1883.04|0
1646148300000|2022-03-01 15:25:00|1883.88|1883.88|1886.22|1886.22|1886.9|1886.9|1883.88|1883.88|0
1646148600000|2022-03-01 15:30:00|1886.28|1886.28|1884.92|1884.92|1888.43|1888.43|1884.57|1884.57|0
1646148900000|2022-03-01 15:35:00|1885.04|1885.04|1886.94|1886.94|1888.62|1888.62|1884.62|1884.62|0
1646149200000|2022-03-01 15:40:00|1887.06|1887.06|1880.96|1880.96|1887.08|1887.08|1880.66|1880.66|0
1646149500000|2022-03-01 15:45:00|1880.91|1880.91|1879.84|1879.84|1881.28|1881.28|1878.44|1878.44|0
1646149800000|2022-03-01 15:50:00|1879.82|1879.82|1877.81|1877.81|1880.81|1880.81|1877.81|1877.81|0
1646150100000|2022-03-01 15:55:00|1877.77|1877.77|1877.89|1877.89|1878.25|1878.25|1876.35|1876.35|0
1646150400000|2022-03-01 16:00:00|1877.68|1877.68|1876.16|1876.16|1878.45|1878.45|1876.05|1876.05|0
1646150700000|2022-03-01 16:05:00|1876.4|1876.4|1877.27|1877.27|1877.56|1877.56|1875.85|1875.85|0
1646151000000|2022-03-01 16:10:00|1877.23|1877.23|1880.46|1880.46|1880.46|1880.46|1876.15|1876.15|0
1646151300000|2022-03-01 16:15:00|1880.58|1880.58|1879.17|1879.17|1880.76|1880.76|1878.04|1878.04|0
1646151600000|2022-03-01 16:20:00|1879.03|1879.03|1878.42|1878.42|1879.36|1879.36|1878.06|1878.06|0
1646151900000|2022-03-01 16:25:00|1878.47|1878.47|1875.78|1875.78|1878.83|1878.83|1875.13|1875.13|0
1646208900000|2022-03-02 08:15:00|1890.17|1890.17|1901.48|1901.48|1901.6|1901.6|1889.85|1889.85|0
1646209200000|2022-03-02 08:20:00|1901.36|1901.36|1901.47|1901.47|1904.64|1904.64|1898.15|1898.15|0
1646209500000|2022-03-02 08:25:00|1901.69|1901.69|1899.33|1899.33|1902.62|1902.62|1899.33|1899.33|0
1646209800000|2022-03-02 08:30:00|1899.32|1899.32|1904.54|1904.54|1904.54|1904.54|1898.65|1898.65|0
1646210100000|2022-03-02 08:35:00|1904.43|1904.43|1897.8|1897.8|1904.46|1904.46|1897.8|1897.8|0
1646210400000|2022-03-02 08:40:00|1897.77|1897.77|1892.82|1892.82|1898.53|1898.53|1891.75|1891.75|0
1646210700000|2022-03-02 08:45:00|1892.77|1892.77|1889.42|1889.42|1892.79|1892.79|1888.23|1888.23|0
1646211000000|2022-03-02 08:50:00|1889.49|1889.49|1884.33|1884.33|1890.16|1890.16|1884.19|1884.19|0
1646211300000|2022-03-02 08:55:00|1884.4|1884.4|1890.26|1890.26|1890.35|1890.35|1883.97|1883.97|0
1646211600000|2022-03-02 09:00:00|1890.06|1890.06|1891.85|1891.85|1891.85|1891.85|1889.02|1889.02|0
1646211900000|2022-03-02 09:05:00|1891.96|1891.96|1899.39|1899.39|1899.61|1899.61|1891.96|1891.96|0
1646212200000|2022-03-02 09:10:00|1899.46|1899.46|1899.75|1899.75|1899.76|1899.76|1898.45|1898.45|0
1646212500000|2022-03-02 09:15:00|1899.95|1899.95|1899.7|1899.7|1902.63|1902.63|1899.7|1899.7|0
1646212800000|2022-03-02 09:20:00|1899.55|1899.55|1894.71|1894.71|1899.55|1899.55|1894.71|1894.71|0
1646213100000|2022-03-02 09:25:00|1894.69|1894.69|1896.06|1896.06|1896.13|1896.13|1892.66|1892.66|0
1646213400000|2022-03-02 09:30:00|1896.11|1896.11|1896.77|1896.77|1900.75|1900.75|1895.54|1895.54|0
1646213700000|2022-03-02 09:35:00|1896.63|1896.63|1897.49|1897.49|1898.01|1898.01|1894.78|1894.78|0
1646214000000|2022-03-02 09:40:00|1897.74|1897.74|1897.16|1897.16|1898.61|1898.61|1896.51|1896.51|0
1646214300000|2022-03-02 09:45:00|1897.26|1897.26|1893.37|1893.37|1897.93|1897.93|1893.3|1893.3|0
1646214600000|2022-03-02 09:50:00|1893.3|1893.3|1892.87|1892.87|1894.2|1894.2|1892.45|1892.45|0
1646214900000|2022-03-02 09:55:00|1892.64|1892.64|1895.76|1895.76|1896.26|1896.26|1892.64|1892.64|0
1646215200000|2022-03-02 10:00:00|1895.62|1895.62|1894.02|1894.02|1896.7|1896.7|1894.02|1894.02|0
1646215500000|2022-03-02 10:05:00|1893.88|1893.88|1896.08|1896.08|1897.15|1897.15|1893.21|1893.21|0
1646215800000|2022-03-02 10:10:00|1896.32|1896.32|1898.56|1898.56|1898.56|1898.56|1895.08|1895.08|0
1646216100000|2022-03-02 10:15:00|1898.45|1898.45|1897.17|1897.17|1898.45|1898.45|1895.45|1895.45|0
1646216400000|2022-03-02 10:20:00|1897.02|1897.02|1894.79|1894.79|1897.02|1897.02|1894.48|1894.48|0
1646216700000|2022-03-02 10:25:00|1895|1895|1898.47|1898.47|1898.49|1898.49|1895|1895|0
1646217000000|2022-03-02 10:30:00|1898.52|1898.52|1900.84|1900.84|1901.77|1901.77|1898.07|1898.07|0
1646217300000|2022-03-02 10:35:00|1900.94|1900.94|1903.2|1903.2|1903.24|1903.24|1900.45|1900.45|0
1646217600000|2022-03-02 10:40:00|1903.31|1903.31|1904.32|1904.32|1904.54|1904.54|1903.3|1903.3|0
1646217900000|2022-03-02 10:45:00|1904.92|1904.92|1904.09|1904.09|1905.53|1905.53|1903.1|1903.1|0
1646218200000|2022-03-02 10:50:00|1904.42|1904.42|1901.84|1901.84|1904.42|1904.42|1901.84|1901.84|0
1646218500000|2022-03-02 10:55:00|1901.93|1901.93|1904.27|1904.27|1904.53|1904.53|1901.93|1901.93|0
1646218800000|2022-03-02 11:00:00|1904.41|1904.41|1903.62|1903.62|1904.41|1904.41|1902.89|1902.89|0
1646219100000|2022-03-02 11:05:00|1903.52|1903.52|1905|1905|1905|1905|1902.52|1902.52|0
1646219400000|2022-03-02 11:10:00|1904.98|1904.98|1905.21|1905.21|1905.46|1905.46|1904.49|1904.49|0
1646219700000|2022-03-02 11:15:00|1905.14|1905.14|1905.18|1905.18|1905.57|1905.57|1904.38|1904.38|0
1646220000000|2022-03-02 11:20:00|1905.24|1905.24|1906.71|1906.71|1907.06|1907.06|1905.16|1905.16|0
1646220300000|2022-03-02 11:25:00|1906.76|1906.76|1907.91|1907.91|1908.73|1908.73|1906.71|1906.71|0
1646220600000|2022-03-02 11:30:00|1907.98|1907.98|1906.45|1906.45|1907.98|1907.98|1906.45|1906.45|0
1646220900000|2022-03-02 11:35:00|1906.67|1906.67|1907.51|1907.51|1908.28|1908.28|1906.67|1906.67|0
1646221200000|2022-03-02 11:40:00|1907.45|1907.45|1906.31|1906.31|1908.78|1908.78|1906.01|1906.01|0
1646221500000|2022-03-02 11:45:00|1906.26|1906.26|1908.95|1908.95|1908.95|1908.95|1906.26|1906.26|0
1646221800000|2022-03-02 11:50:00|1909.06|1909.06|1910.02|1910.02|1910.22|1910.22|1908.87|1908.87|0
1646222100000|2022-03-02 11:55:00|1910.1|1910.1|1908.58|1908.58|1910.12|1910.12|1908.56|1908.56|0
1646222400000|2022-03-02 12:00:00|1908.6|1908.6|1909.79|1909.79|1910.29|1910.29|1908.57|1908.57|0
1646222700000|2022-03-02 12:05:00|1909.88|1909.88|1910.47|1910.47|1911.18|1911.18|1909.88|1909.88|0
1646223000000|2022-03-02 12:10:00|1910.32|1910.32|1911.04|1911.04|1911.45|1911.45|1910.21|1910.21|0
1646223300000|2022-03-02 12:15:00|1910.82|1910.82|1911.28|1911.28|1912.66|1912.66|1910.59|1910.59|0
1646223600000|2022-03-02 12:20:00|1911.24|1911.24|1908.9|1908.9|1911.65|1911.65|1908.9|1908.9|0
1646223900000|2022-03-02 12:25:00|1908.61|1908.61|1905.75|1905.75|1908.94|1908.94|1905.75|1905.75|0
1646224200000|2022-03-02 12:30:00|1905.89|1905.89|1902.8|1902.8|1906.42|1906.42|1901.96|1901.96|0
1646224500000|2022-03-02 12:35:00|1902.75|1902.75|1902.97|1902.97|1903.49|1903.49|1901.9|1901.9|0
1646224800000|2022-03-02 12:40:00|1903.04|1903.04|1902.21|1902.21|1903.75|1903.75|1901.78|1901.78|0
1646225100000|2022-03-02 12:45:00|1902.43|1902.43|1902.26|1902.26|1902.68|1902.68|1902.17|1902.17|0
1646225400000|2022-03-02 12:50:00|1902.14|1902.14|1903.6|1903.6|1903.63|1903.63|1902.14|1902.14|0
1646225700000|2022-03-02 12:55:00|1903.71|1903.71|1904.78|1904.78|1906.23|1906.23|1903.71|1903.71|0
1646226000000|2022-03-02 13:00:00|1904.84|1904.84|1904.84|1904.84|1906.39|1906.39|1904.45|1904.45|0
1646226300000|2022-03-02 13:05:00|1904.91|1904.91|1904.64|1904.64|1905.04|1905.04|1904.45|1904.45|0
1646226600000|2022-03-02 13:10:00|1904.72|1904.72|1903.83|1903.83|1905.27|1905.27|1902.98|1902.98|0
1646226900000|2022-03-02 13:15:00|1903.9|1903.9|1903.03|1903.03|1903.9|1903.9|1901.65|1901.65|0
1646227200000|2022-03-02 13:20:00|1903.1|1903.1|1901.18|1901.18|1903.74|1903.74|1900.99|1900.99|0
1646227500000|2022-03-02 13:25:00|1901.3|1901.3|1904.23|1904.23|1904.7|1904.7|1901.3|1901.3|0
1646227800000|2022-03-02 13:30:00|1904.15|1904.15|1903.53|1903.53|1904.98|1904.98|1902.87|1902.87|0
1646228100000|2022-03-02 13:35:00|1903.46|1903.46|1904.37|1904.37|1904.72|1904.72|1902.56|1902.56|0
1646228400000|2022-03-02 13:40:00|1904.49|1904.49|1903.57|1903.57|1905.04|1905.04|1903.25|1903.25|0
1646228700000|2022-03-02 13:45:00|1903.78|1903.78|1901.88|1901.88|1903.82|1903.82|1900.97|1900.97|0
1646229000000|2022-03-02 13:50:00|1902.07|1902.07|1903.57|1903.57|1904.22|1904.22|1901.81|1901.81|0
1646229300000|2022-03-02 13:55:00|1903.33|1903.33|1900.49|1900.49|1903.33|1903.33|1899.75|1899.75|0
1646229600000|2022-03-02 14:00:00|1900.39|1900.39|1903.84|1903.84|1904.17|1904.17|1900.23|1900.23|0
1646229900000|2022-03-02 14:05:00|1904.05|1904.05|1904.84|1904.84|1904.84|1904.84|1903.07|1903.07|0
1646230200000|2022-03-02 14:10:00|1905.06|1905.06|1904.38|1904.38|1905.11|1905.11|1904.08|1904.08|0
1646230500000|2022-03-02 14:15:00|1904.44|1904.44|1904.18|1904.18|1904.59|1904.59|1903.3|1903.3|0
1646230800000|2022-03-02 14:20:00|1904.07|1904.07|1903.72|1903.72|1905.06|1905.06|1903.66|1903.66|0
1646231100000|2022-03-02 14:25:00|1903.55|1903.55|1901.42|1901.42|1903.55|1903.55|1900.54|1900.54|0
1646231400000|2022-03-02 14:30:00|1901.21|1901.21|1898.53|1898.53|1902.85|1902.85|1898.31|1898.31|0
1646231700000|2022-03-02 14:35:00|1898.65|1898.65|1895.72|1895.72|1898.69|1898.69|1894.87|1894.87|0
1646232000000|2022-03-02 14:40:00|1895.67|1895.67|1898.81|1898.81|1901.2|1901.2|1895.46|1895.46|0
1646232300000|2022-03-02 14:45:00|1898.58|1898.58|1898.97|1898.97|1899.17|1899.17|1895.45|1895.45|0
1646232600000|2022-03-02 14:50:00|1898.85|1898.85|1898.4|1898.4|1900.18|1900.18|1895.8|1895.8|0
1646232900000|2022-03-02 14:55:00|1898.38|1898.38|1894.43|1894.43|1898.49|1898.49|1892.96|1892.96|0
1646233200000|2022-03-02 15:00:00|1894.55|1894.55|1892.71|1892.71|1894.55|1894.55|1889.32|1889.32|0
1646233500000|2022-03-02 15:05:00|1892.77|1892.77|1887.68|1887.68|1893.37|1893.37|1886.91|1886.91|0
1646233800000|2022-03-02 15:10:00|1887.74|1887.74|1890.2|1890.2|1890.27|1890.27|1887.09|1887.09|0
1646234100000|2022-03-02 15:15:00|1890.08|1890.08|1892.58|1892.58|1893.1|1893.1|1889.46|1889.46|0
1646234400000|2022-03-02 15:20:00|1892.7|1892.7|1890.5|1890.5|1894.05|1894.05|1890.5|1890.5|0
1646234700000|2022-03-02 15:25:00|1890.35|1890.35|1896.84|1896.84|1897.43|1897.43|1890.35|1890.35|0
1646235000000|2022-03-02 15:30:00|1896.96|1896.96|1897.82|1897.82|1899.18|1899.18|1896.93|1896.93|0
1646235300000|2022-03-02 15:35:00|1897.89|1897.89|1899.66|1899.66|1899.84|1899.84|1895.85|1895.85|0
1646235600000|2022-03-02 15:40:00|1899.73|1899.73|1899.71|1899.71|1900.51|1900.51|1899.45|1899.45|0
1646235900000|2022-03-02 15:45:00|1899.73|1899.73|1899.93|1899.93|1900.38|1900.38|1897.25|1897.25|0
1646236200000|2022-03-02 15:50:00|1899.86|1899.86|1897.89|1897.89|1900.86|1900.86|1897.68|1897.68|0
1646236500000|2022-03-02 15:55:00|1897.95|1897.95|1897.98|1897.98|1899.91|1899.91|1897.69|1897.69|0
1646236800000|2022-03-02 16:00:00|1897.93|1897.93|1903.18|1903.18|1904.06|1904.06|1896.99|1896.99|0
1646237100000|2022-03-02 16:05:00|1903.28|1903.28|1903.72|1903.72|1904.03|1904.03|1901.17|1901.17|0
1646237400000|2022-03-02 16:10:00|1903.76|1903.76|1904.35|1904.35|1904.41|1904.41|1902.81|1902.81|0
1646237700000|2022-03-02 16:15:00|1904.23|1904.23|1904.89|1904.89|1905.16|1905.16|1904.12|1904.12|0
1646238000000|2022-03-02 16:20:00|1904.99|1904.99|1903.89|1903.89|1905.18|1905.18|1902.38|1902.38|0
1646238300000|2022-03-02 16:25:00|1903.96|1903.96|1902.14|1902.14|1905.44|1905.44|1901.94|1901.94|0
1646295300000|2022-03-03 08:15:00|1918.18|1918.18|1913.25|1913.25|1918.4|1918.4|1912.55|1912.55|0
1646295600000|2022-03-03 08:20:00|1913.53|1913.53|1913.96|1913.96|1915.47|1915.47|1912.68|1912.68|0
1646295900000|2022-03-03 08:25:00|1913.71|1913.71|1907.95|1907.95|1914.63|1914.63|1907.48|1907.48|0
1646296200000|2022-03-03 08:30:00|1908.2|1908.2|1908.5|1908.5|1910.36|1910.36|1906.02|1906.02|0
1646296500000|2022-03-03 08:35:00|1908.56|1908.56|1902.06|1902.06|1908.84|1908.84|1902.06|1902.06|0
1646296800000|2022-03-03 08:40:00|1902.11|1902.11|1899.6|1899.6|1903.75|1903.75|1899.6|1899.6|0
1646297100000|2022-03-03 08:45:00|1899.54|1899.54|1902.11|1902.11|1902.11|1902.11|1899.42|1899.42|0
1646297400000|2022-03-03 08:50:00|1902.43|1902.43|1900.97|1900.97|1903.1|1903.1|1899.81|1899.81|0
1646297700000|2022-03-03 08:55:00|1900.87|1900.87|1899.47|1899.47|1900.95|1900.95|1899.23|1899.23|0
1646298000000|2022-03-03 09:00:00|1899.41|1899.41|1899.36|1899.36|1899.58|1899.58|1898.69|1898.69|0
1646298300000|2022-03-03 09:05:00|1899.11|1899.11|1896.2|1896.2|1900.48|1900.48|1895.18|1895.18|0
1646298600000|2022-03-03 09:10:00|1896.05|1896.05|1896.14|1896.14|1897.96|1897.96|1894.81|1894.81|0
1646298900000|2022-03-03 09:15:00|1896.2|1896.2|1898.97|1898.97|1899.6|1899.6|1895.51|1895.51|0
1646299200000|2022-03-03 09:20:00|1899.07|1899.07|1901.68|1901.68|1901.68|1901.68|1897.96|1897.96|0
1646299500000|2022-03-03 09:25:00|1901.5|1901.5|1902.24|1902.24|1904.47|1904.47|1901.5|1901.5|0
1646299800000|2022-03-03 09:30:00|1902.17|1902.17|1902.02|1902.02|1902.48|1902.48|1901.22|1901.22|0
1646300100000|2022-03-03 09:35:00|1902.13|1902.13|1897.88|1897.88|1902.13|1902.13|1897.23|1897.23|0
1646300400000|2022-03-03 09:40:00|1897.98|1897.98|1900.89|1900.89|1900.89|1900.89|1897.91|1897.91|0
1646300700000|2022-03-03 09:45:00|1900.83|1900.83|1902.28|1902.28|1903.25|1903.25|1900.77|1900.77|0
1646301000000|2022-03-03 09:50:00|1902.14|1902.14|1898.95|1898.95|1902.51|1902.51|1898.28|1898.28|0
1646301300000|2022-03-03 09:55:00|1898.71|1898.71|1900.57|1900.57|1900.57|1900.57|1897.78|1897.78|0
1646301600000|2022-03-03 10:00:00|1900.62|1900.62|1897.17|1897.17|1900.83|1900.83|1897.17|1897.17|0
1646301900000|2022-03-03 10:05:00|1897.15|1897.15|1899.95|1899.95|1900.26|1900.26|1896.92|1896.92|0
1646302200000|2022-03-03 10:10:00|1899.72|1899.72|1899.8|1899.8|1900.6|1900.6|1899.12|1899.12|0
1646302500000|2022-03-03 10:15:00|1899.94|1899.94|1900.66|1900.66|1901.33|1901.33|1899.89|1899.89|0
1646302800000|2022-03-03 10:20:00|1900.87|1900.87|1901.28|1901.28|1901.77|1901.77|1900.44|1900.44|0
1646303100000|2022-03-03 10:25:00|1901.22|1901.22|1900.78|1900.78|1902.11|1902.11|1900.73|1900.73|0
1646303400000|2022-03-03 10:30:00|1900.92|1900.92|1902.54|1902.54|1902.54|1902.54|1900.35|1900.35|0
1646303700000|2022-03-03 10:35:00|1902.42|1902.42|1903.23|1903.23|1903.23|1903.23|1901.85|1901.85|0
1646304000000|2022-03-03 10:40:00|1903.13|1903.13|1902.83|1902.83|1903.32|1903.32|1902.1|1902.1|0
1646304300000|2022-03-03 10:45:00|1902.77|1902.77|1905.19|1905.19|1905.31|1905.31|1902.71|1902.71|0
1646304600000|2022-03-03 10:50:00|1905.13|1905.13|1904.65|1904.65|1905.13|1905.13|1904.36|1904.36|0
1646304900000|2022-03-03 10:55:00|1904.53|1904.53|1903.42|1903.42|1904.53|1904.53|1902.71|1902.71|0
1646305200000|2022-03-03 11:00:00|1903.09|1903.09|1900.91|1900.91|1903.09|1903.09|1899.71|1899.71|0
1646305500000|2022-03-03 11:05:00|1900.82|1900.82|1903.71|1903.71|1903.71|1903.71|1900.62|1900.62|0
1646305800000|2022-03-03 11:10:00|1903.81|1903.81|1903.66|1903.66|1904.33|1904.33|1903.19|1903.19|0
1646306100000|2022-03-03 11:15:00|1903.86|1903.86|1905.19|1905.19|1905.56|1905.56|1903.86|1903.86|0
1646306400000|2022-03-03 11:20:00|1905.25|1905.25|1905.72|1905.72|1905.8|1905.8|1905.15|1905.15|0
1646306700000|2022-03-03 11:25:00|1905.77|1905.77|1904.59|1904.59|1905.77|1905.77|1904.18|1904.18|0
1646307000000|2022-03-03 11:30:00|1904.68|1904.68|1904.59|1904.59|1904.81|1904.81|1904.06|1904.06|0
1646307300000|2022-03-03 11:35:00|1904.54|1904.54|1903.45|1903.45|1904.65|1904.65|1903.45|1903.45|0
1646307600000|2022-03-03 11:40:00|1903.17|1903.17|1903.39|1903.39|1903.49|1903.49|1902.71|1902.71|0
1646307900000|2022-03-03 11:45:00|1903.26|1903.26|1901.35|1901.35|1903.39|1903.39|1901.35|1901.35|0
1646308200000|2022-03-03 11:50:00|1901.31|1901.31|1902.31|1902.31|1902.31|1902.31|1901.27|1901.27|0
1646308500000|2022-03-03 11:55:00|1902.25|1902.25|1902.04|1902.04|1902.88|1902.88|1902.04|1902.04|0
1646308800000|2022-03-03 12:00:00|1902.02|1902.02|1900.56|1900.56|1902.02|1902.02|1900.25|1900.25|0
1646309100000|2022-03-03 12:05:00|1900.63|1900.63|1900.78|1900.78|1900.78|1900.78|1899.73|1899.73|0
1646309400000|2022-03-03 12:10:00|1900.76|1900.76|1900.02|1900.02|1900.76|1900.76|1899.81|1899.81|0
1646309700000|2022-03-03 12:15:00|1900.07|1900.07|1900.72|1900.72|1901.05|1901.05|1899.85|1899.85|0
1646310000000|2022-03-03 12:20:00|1900.6|1900.6|1901.31|1901.31|1901.31|1901.31|1899.97|1899.97|0
1646310300000|2022-03-03 12:25:00|1901.19|1901.19|1899.92|1899.92|1901.82|1901.82|1899.92|1899.92|0
1646310600000|2022-03-03 12:30:00|1899.71|1899.71|1900.92|1900.92|1901.05|1901.05|1899.47|1899.47|0
1646310900000|2022-03-03 12:35:00|1900.95|1900.95|1899.34|1899.34|1901.01|1901.01|1898.88|1898.88|0
1646311200000|2022-03-03 12:40:00|1899.28|1899.28|1899.01|1899.01|1899.66|1899.66|1898.79|1898.79|0
1646311500000|2022-03-03 12:45:00|1898.94|1898.94|1896.96|1896.96|1899.06|1899.06|1896.8|1896.8|0
1646311800000|2022-03-03 12:50:00|1896.92|1896.92|1897.14|1897.14|1897.25|1897.25|1896.72|1896.72|0
1646312100000|2022-03-03 12:55:00|1897.22|1897.22|1896.5|1896.5|1897.58|1897.58|1896.5|1896.5|0
1646312400000|2022-03-03 13:00:00|1896.44|1896.44|1896.25|1896.25|1896.76|1896.76|1896.24|1896.24|0
1646312700000|2022-03-03 13:05:00|1896.27|1896.27|1896.57|1896.57|1896.6|1896.6|1895.48|1895.48|0
1646313000000|2022-03-03 13:10:00|1896.81|1896.81|1899.4|1899.4|1899.58|1899.58|1896.58|1896.58|0
1646313300000|2022-03-03 13:15:00|1899.44|1899.44|1898.86|1898.86|1899.52|1899.52|1898.73|1898.73|0
1646313600000|2022-03-03 13:20:00|1898.97|1898.97|1898.81|1898.81|1898.97|1898.97|1898.24|1898.24|0
1646313900000|2022-03-03 13:25:00|1898.92|1898.92|1899.02|1899.02|1900.06|1900.06|1898.75|1898.75|0
1646314200000|2022-03-03 13:30:00|1898.95|1898.95|1898.43|1898.43|1899.45|1899.45|1898.22|1898.22|0
1646314500000|2022-03-03 13:35:00|1898.31|1898.31|1898.28|1898.28|1899.66|1899.66|1898.02|1898.02|0
1646314800000|2022-03-03 13:40:00|1898.22|1898.22|1898.12|1898.12|1898.46|1898.46|1897.79|1897.79|0
1646315100000|2022-03-03 13:45:00|1898.18|1898.18|1896.34|1896.34|1898.18|1898.18|1896.22|1896.22|0
1646315400000|2022-03-03 13:50:00|1896.24|1896.24|1896.71|1896.71|1897.22|1897.22|1895.97|1895.97|0
1646315700000|2022-03-03 13:55:00|1896.74|1896.74|1898.92|1898.92|1898.98|1898.98|1896.6|1896.6|0
1646316000000|2022-03-03 14:00:00|1898.68|1898.68|1896.73|1896.73|1899.61|1899.61|1896.73|1896.73|0
1646316300000|2022-03-03 14:05:00|1896.71|1896.71|1893.19|1893.19|1896.71|1896.71|1890.85|1890.85|0
1646316600000|2022-03-03 14:10:00|1893.14|1893.14|1892.23|1892.23|1893.99|1893.99|1892.09|1892.09|0
1646316900000|2022-03-03 14:15:00|1892.16|1892.16|1891.2|1891.2|1892.24|1892.24|1890.92|1890.92|0
1646317200000|2022-03-03 14:20:00|1890.93|1890.93|1887.04|1887.04|1891.01|1891.01|1886.99|1886.99|0
1646317500000|2022-03-03 14:25:00|1887.16|1887.16|1886.41|1886.41|1887.62|1887.62|1885.53|1885.53|0
1646317800000|2022-03-03 14:30:00|1886.31|1886.31|1884.66|1884.66|1887.57|1887.57|1884.66|1884.66|0
1646318100000|2022-03-03 14:35:00|1884.6|1884.6|1887.22|1887.22|1887.22|1887.22|1883.91|1883.91|0
1646318400000|2022-03-03 14:40:00|1887.28|1887.28|1883.02|1883.02|1887.7|1887.7|1882.85|1882.85|0
1646318700000|2022-03-03 14:45:00|1882.96|1882.96|1881.72|1881.72|1884.53|1884.53|1881.65|1881.65|0
1646319000000|2022-03-03 14:50:00|1881.65|1881.65|1882.89|1882.89|1882.99|1882.99|1881.45|1881.45|0
1646319300000|2022-03-03 14:55:00|1883|1883|1881.51|1881.51|1883.24|1883.24|1881.44|1881.44|0
1646319600000|2022-03-03 15:00:00|1881.41|1881.41|1880.71|1880.71|1882.1|1882.1|1879.99|1879.99|0
1646319900000|2022-03-03 15:05:00|1880.82|1880.82|1876.91|1876.91|1880.82|1880.82|1875.92|1875.92|0
1646320200000|2022-03-03 15:10:00|1876.8|1876.8|1873.84|1873.84|1877.66|1877.66|1873.62|1873.62|0
1646320500000|2022-03-03 15:15:00|1874.03|1874.03|1870.52|1870.52|1874.03|1874.03|1870.33|1870.33|0
1646320800000|2022-03-03 15:20:00|1870.64|1870.64|1868.28|1868.28|1870.64|1870.64|1867.58|1867.58|0
1646321100000|2022-03-03 15:25:00|1868.33|1868.33|1867.07|1867.07|1868.35|1868.35|1866.45|1866.45|0
1646321400000|2022-03-03 15:30:00|1866.87|1866.87|1865.93|1865.93|1867.33|1867.33|1864.9|1864.9|0
1646321700000|2022-03-03 15:35:00|1865.99|1865.99|1864.95|1864.95|1866.99|1866.99|1863.81|1863.81|0
1646322000000|2022-03-03 15:40:00|1864.98|1864.98|1863.13|1863.13|1865.91|1865.91|1863.13|1863.13|0
1646322300000|2022-03-03 15:45:00|1863.24|1863.24|1864|1864|1864.94|1864.94|1862.64|1862.64|0
1646322600000|2022-03-03 15:50:00|1863.79|1863.79|1862.42|1862.42|1864.8|1864.8|1862.42|1862.42|0
1646322900000|2022-03-03 15:55:00|1862.29|1862.29|1856|1856|1862.29|1862.29|1856|1856|0
1646323200000|2022-03-03 16:00:00|1855.88|1855.88|1854.51|1854.51|1856.17|1856.17|1854.26|1854.26|0
1646323500000|2022-03-03 16:05:00|1854.44|1854.44|1854.24|1854.24|1855.72|1855.72|1853.03|1853.03|0
1646323800000|2022-03-03 16:10:00|1854.18|1854.18|1851.1|1851.1|1854.23|1854.23|1851.1|1851.1|0
1646324100000|2022-03-03 16:15:00|1851.03|1851.03|1852.55|1852.55|1853.41|1853.41|1850.81|1850.81|0
1646324400000|2022-03-03 16:20:00|1852.57|1852.57|1854.03|1854.03|1855.04|1855.04|1852.03|1852.03|0
1646324700000|2022-03-03 16:25:00|1854.09|1854.09|1850.77|1850.77|1854.81|1854.81|1850.77|1850.77|0
1646381700000|2022-03-04 08:15:00|1854.96|1854.96|1849.57|1849.57|1855.23|1855.23|1848.36|1848.36|0
1646382000000|2022-03-04 08:20:00|1849.64|1849.64|1849.18|1849.18|1852.71|1852.71|1848.3|1848.3|0
1646382300000|2022-03-04 08:25:00|1848.6|1848.6|1846.84|1846.84|1849.08|1849.08|1845.81|1845.81|0
1646382600000|2022-03-04 08:30:00|1846.7|1846.7|1841.15|1841.15|1846.7|1846.7|1839.44|1839.44|0
1646382900000|2022-03-04 08:35:00|1840.97|1840.97|1836.85|1836.85|1841.29|1841.29|1835.52|1835.52|0
1646383200000|2022-03-04 08:40:00|1836.79|1836.79|1838.01|1838.01|1839.6|1839.6|1836.22|1836.22|0
1646383500000|2022-03-04 08:45:00|1837.77|1837.77|1837.33|1837.33|1838.73|1838.73|1834.93|1834.93|0
1646383800000|2022-03-04 08:50:00|1837.27|1837.27|1837.94|1837.94|1840.75|1840.75|1837.27|1837.27|0
1646384100000|2022-03-04 08:55:00|1838.05|1838.05|1832.03|1832.03|1838.22|1838.22|1832.03|1832.03|0
1646384400000|2022-03-04 09:00:00|1832.09|1832.09|1827.62|1827.62|1832.84|1832.84|1827.39|1827.39|0
1646384700000|2022-03-04 09:05:00|1827.65|1827.65|1825.34|1825.34|1829.37|1829.37|1824.88|1824.88|0
1646385000000|2022-03-04 09:10:00|1825.29|1825.29|1817.78|1817.78|1825.29|1825.29|1817.55|1817.55|0
1646385300000|2022-03-04 09:15:00|1817.69|1817.69|1816.06|1816.06|1817.69|1817.69|1813.89|1813.89|0
1646385600000|2022-03-04 09:20:00|1816.03|1816.03|1813.06|1813.06|1816.46|1816.46|1812.15|1812.15|0
1646385900000|2022-03-04 09:25:00|1813.03|1813.03|1814.26|1814.26|1815.67|1815.67|1810.55|1810.55|0
1646386200000|2022-03-04 09:30:00|1814.3|1814.3|1818.03|1818.03|1818.67|1818.67|1813.55|1813.55|0
1646386500000|2022-03-04 09:35:00|1818.32|1818.32|1815.03|1815.03|1821.21|1821.21|1814.96|1814.96|0
1646386800000|2022-03-04 09:40:00|1814.98|1814.98|1817.91|1817.91|1818.49|1818.49|1812.16|1812.16|0
1646387100000|2022-03-04 09:45:00|1818.34|1818.34|1815.65|1815.65|1818.99|1818.99|1815.65|1815.65|0
1646387400000|2022-03-04 09:50:00|1815.11|1815.11|1809.36|1809.36|1815.19|1815.19|1809.36|1809.36|0
1646387700000|2022-03-04 09:55:00|1809.71|1809.71|1804.03|1804.03|1809.73|1809.73|1802.44|1802.44|0
1646388000000|2022-03-04 10:00:00|1803.81|1803.81|1804.64|1804.64|1804.64|1804.64|1799.52|1799.52|0
1646388300000|2022-03-04 10:05:00|1804.14|1804.14|1807.03|1807.03|1808.61|1808.61|1803.89|1803.89|0
1646388600000|2022-03-04 10:10:00|1807.08|1807.08|1808.29|1808.29|1808.3|1808.3|1806.27|1806.27|0
1646388900000|2022-03-04 10:15:00|1808.43|1808.43|1810.1|1810.1|1811.18|1811.18|1808.43|1808.43|0
1646389200000|2022-03-04 10:20:00|1810.15|1810.15|1811.47|1811.47|1813.45|1813.45|1808.4|1808.4|0
1646389500000|2022-03-04 10:25:00|1811.51|1811.51|1813.85|1813.85|1813.85|1813.85|1809.37|1809.37|0
1646389800000|2022-03-04 10:30:00|1813.92|1813.92|1816.14|1816.14|1816.5|1816.5|1813.55|1813.55|0
1646390100000|2022-03-04 10:35:00|1816.02|1816.02|1814.57|1814.57|1816.89|1816.89|1814.57|1814.57|0
1646390400000|2022-03-04 10:40:00|1814.33|1814.33|1814.07|1814.07|1815.02|1815.02|1812.66|1812.66|0
1646390700000|2022-03-04 10:45:00|1814.01|1814.01|1810.85|1810.85|1814.01|1814.01|1810.28|1810.28|0
1646391000000|2022-03-04 10:50:00|1810.89|1810.89|1807.93|1807.93|1811.58|1811.58|1807.83|1807.83|0
1646391300000|2022-03-04 10:55:00|1807.98|1807.98|1810.62|1810.62|1811.3|1811.3|1807.92|1807.92|0
1646391600000|2022-03-04 11:00:00|1810.52|1810.52|1809.53|1809.53|1812.55|1812.55|1809.02|1809.02|0
1646391900000|2022-03-04 11:05:00|1809.74|1809.74|1810.9|1810.9|1811.41|1811.41|1809.63|1809.63|0
1646392200000|2022-03-04 11:10:00|1811.02|1811.02|1808.97|1808.97|1811.78|1811.78|1808.91|1808.91|0
1646392500000|2022-03-04 11:15:00|1808.9|1808.9|1807.05|1807.05|1809.92|1809.92|1807.05|1807.05|0
1646392800000|2022-03-04 11:20:00|1807.17|1807.17|1807.02|1807.02|1807.27|1807.27|1805.76|1805.76|0
1646393100000|2022-03-04 11:25:00|1806.93|1806.93|1804.41|1804.41|1807.03|1807.03|1804.19|1804.19|0
1646393400000|2022-03-04 11:30:00|1804.45|1804.45|1805.59|1805.59|1805.88|1805.88|1803.84|1803.84|0
1646393700000|2022-03-04 11:35:00|1805.56|1805.56|1804.2|1804.2|1805.56|1805.56|1803.43|1803.43|0
1646394000000|2022-03-04 11:40:00|1804.27|1804.27|1802.83|1802.83|1805.11|1805.11|1802.53|1802.53|0
1646394300000|2022-03-04 11:45:00|1802.78|1802.78|1801.62|1801.62|1802.78|1802.78|1801.6|1801.6|0
1646394600000|2022-03-04 11:50:00|1801.59|1801.59|1802.9|1802.9|1802.91|1802.91|1801.33|1801.33|0
1646394900000|2022-03-04 11:55:00|1802.92|1802.92|1802.07|1802.07|1803.06|1803.06|1800.35|1800.35|0
1646395200000|2022-03-04 12:00:00|1801.95|1801.95|1802.98|1802.98|1802.98|1802.98|1800.68|1800.68|0
1646395500000|2022-03-04 12:05:00|1803.05|1803.05|1804.97|1804.97|1805.45|1805.45|1803.05|1803.05|0
1646395800000|2022-03-04 12:10:00|1804.87|1804.87|1800.92|1800.92|1804.91|1804.91|1800.66|1800.66|0
1646396100000|2022-03-04 12:15:00|1801.03|1801.03|1801.88|1801.88|1801.88|1801.88|1800.73|1800.73|0
1646396400000|2022-03-04 12:20:00|1802.02|1802.02|1802.3|1802.3|1803.13|1803.13|1802.02|1802.02|0
1646396700000|2022-03-04 12:25:00|1802.35|1802.35|1799.36|1799.36|1802.45|1802.45|1799.13|1799.13|0
1646397000000|2022-03-04 12:30:00|1799.7|1799.7|1800.55|1800.55|1800.55|1800.55|1799.7|1799.7|0
1646397300000|2022-03-04 12:35:00|1800.69|1800.69|1803.95|1803.95|1804.23|1804.23|1800.5|1800.5|0
1646397600000|2022-03-04 12:40:00|1803.83|1803.83|1802.97|1802.97|1803.91|1803.91|1802.35|1802.35|0
1646397900000|2022-03-04 12:45:00|1803.09|1803.09|1804.52|1804.52|1806.02|1806.02|1803.08|1803.08|0
1646398200000|2022-03-04 12:50:00|1804.49|1804.49|1802.51|1802.51|1804.58|1804.58|1801.66|1801.66|0
1646398500000|2022-03-04 12:55:00|1802.44|1802.44|1801|1801|1803.16|1803.16|1801|1801|0
1646398800000|2022-03-04 13:00:00|1801.1|1801.1|1799.83|1799.83|1801.62|1801.62|1799.62|1799.62|0
1646399100000|2022-03-04 13:05:00|1799.98|1799.98|1800.62|1800.62|1801.42|1801.42|1799.81|1799.81|0
1646399400000|2022-03-04 13:10:00|1800.59|1800.59|1801.8|1801.8|1801.8|1801.8|1800.59|1800.59|0
1646399700000|2022-03-04 13:15:00|1801.75|1801.75|1802.36|1802.36|1802.51|1802.51|1800.87|1800.87|0
1646400000000|2022-03-04 13:20:00|1802.27|1802.27|1803.34|1803.34|1803.99|1803.99|1801.95|1801.95|0
1646400300000|2022-03-04 13:25:00|1803.46|1803.46|1806.01|1806.01|1806.2|1806.2|1803|1803|0
1646400600000|2022-03-04 13:30:00|1806.26|1806.26|1803.78|1803.78|1808.21|1808.21|1803.67|1803.67|0
1646400900000|2022-03-04 13:35:00|1804.02|1804.02|1803.92|1803.92|1804.28|1804.28|1802.29|1802.29|0
1646401200000|2022-03-04 13:40:00|1803.85|1803.85|1802.91|1802.91|1804.99|1804.99|1802.42|1802.42|0
1646401500000|2022-03-04 13:45:00|1802.97|1802.97|1803.55|1803.55|1803.55|1803.55|1802.79|1802.79|0
1646401800000|2022-03-04 13:50:00|1803.6|1803.6|1801.81|1801.81|1804.39|1804.39|1801.09|1801.09|0
1646402100000|2022-03-04 13:55:00|1801.55|1801.55|1801.42|1801.42|1801.81|1801.81|1799.72|1799.72|0
1646402400000|2022-03-04 14:00:00|1801.62|1801.62|1802.05|1802.05|1802.6|1802.6|1801.15|1801.15|0
1646402700000|2022-03-04 14:05:00|1802.19|1802.19|1798.89|1798.89|1802.28|1802.28|1798.6|1798.6|0
1646403000000|2022-03-04 14:10:00|1798.78|1798.78|1799.84|1799.84|1800.52|1800.52|1797.77|1797.77|0
1646403300000|2022-03-04 14:15:00|1799.86|1799.86|1797.66|1797.66|1800.17|1800.17|1797.66|1797.66|0
1646403600000|2022-03-04 14:20:00|1797.73|1797.73|1799.18|1799.18|1801.86|1801.86|1797.57|1797.57|0
1646403900000|2022-03-04 14:25:00|1799.12|1799.12|1796.79|1796.79|1799.85|1799.85|1796.74|1796.74|0
1646404200000|2022-03-04 14:30:00|1796.86|1796.86|1798.99|1798.99|1802.24|1802.24|1796.86|1796.86|0
1646404500000|2022-03-04 14:35:00|1798.93|1798.93|1800.28|1800.28|1803.61|1803.61|1798.81|1798.81|0
1646404800000|2022-03-04 14:40:00|1800.16|1800.16|1796.23|1796.23|1800.16|1800.16|1795.74|1795.74|0
1646405100000|2022-03-04 14:45:00|1796.37|1796.37|1792.79|1792.79|1796.37|1796.37|1792.79|1792.79|0
1646405400000|2022-03-04 14:50:00|1792.72|1792.72|1795.95|1795.95|1798.13|1798.13|1792.35|1792.35|0
1646405700000|2022-03-04 14:55:00|1795.59|1795.59|1799.81|1799.81|1800.12|1800.12|1793.59|1793.59|0
1646406000000|2022-03-04 15:00:00|1799.67|1799.67|1797.66|1797.66|1800.06|1800.06|1797.02|1797.02|0
1646406300000|2022-03-04 15:05:00|1797.34|1797.34|1793.83|1793.83|1797.4|1797.4|1793.58|1793.58|0
1646406600000|2022-03-04 15:10:00|1793.76|1793.76|1794.37|1794.37|1794.78|1794.78|1792.15|1792.15|0
1646406900000|2022-03-04 15:15:00|1794.5|1794.5|1794.58|1794.58|1794.84|1794.84|1793.59|1793.59|0
1646407200000|2022-03-04 15:20:00|1794.46|1794.46|1794.26|1794.26|1796.42|1796.42|1793.97|1793.97|0
1646407500000|2022-03-04 15:25:00|1794.36|1794.36|1794.81|1794.81|1797.07|1797.07|1794.36|1794.36|0
1646407800000|2022-03-04 15:30:00|1794.74|1794.74|1792.84|1792.84|1794.74|1794.74|1791.93|1791.93|0
1646408100000|2022-03-04 15:35:00|1792.78|1792.78|1794.19|1794.19|1795.76|1795.76|1792.78|1792.78|0
1646408400000|2022-03-04 15:40:00|1794.12|1794.12|1789.43|1789.43|1794.12|1794.12|1789.31|1789.31|0
1646408700000|2022-03-04 15:45:00|1789.65|1789.65|1790.4|1790.4|1792.69|1792.69|1788.92|1788.92|0
1646409000000|2022-03-04 15:50:00|1790.31|1790.31|1788.3|1788.3|1790.36|1790.36|1788.24|1788.24|0
1646409300000|2022-03-04 15:55:00|1788.19|1788.19|1787.71|1787.71|1788.38|1788.38|1787.53|1787.53|0
1646409600000|2022-03-04 16:00:00|1787.69|1787.69|1786.85|1786.85|1789.29|1789.29|1786.85|1786.85|0
1646409900000|2022-03-04 16:05:00|1786.83|1786.83|1784.96|1784.96|1786.83|1786.83|1784.81|1784.81|0
1646410200000|2022-03-04 16:10:00|1784.92|1784.92|1784.73|1784.73|1785.13|1785.13|1783.19|1783.19|0
1646410500000|2022-03-04 16:15:00|1784.76|1784.76|1786.55|1786.55|1787.19|1787.19|1784.45|1784.45|0
1646410800000|2022-03-04 16:20:00|1786.48|1786.48|1785.9|1785.9|1786.56|1786.56|1784.45|1784.45|0
1646411100000|2022-03-04 16:25:00|1785.65|1785.65|1781.45|1781.45|1785.76|1785.76|1781.42|1781.42|0
1646640900000|2022-03-07 08:15:00|1727.72|1727.72|1727.52|1727.52|1730.96|1730.96|1723.12|1723.12|0
1646641200000|2022-03-07 08:20:00|1727.63|1727.63|1729.54|1729.54|1732.66|1732.66|1727.63|1727.63|0
1646641500000|2022-03-07 08:25:00|1729.65|1729.65|1728.07|1728.07|1730.12|1730.12|1726.12|1726.12|0
1646641800000|2022-03-07 08:30:00|1727.75|1727.75|1716.71|1716.71|1727.93|1727.93|1714.63|1714.63|0
1646642100000|2022-03-07 08:35:00|1716.77|1716.77|1723.98|1723.98|1726.29|1726.29|1716.25|1716.25|0
1646642400000|2022-03-07 08:40:00|1723.55|1723.55|1720.61|1720.61|1724.39|1724.39|1720.12|1720.12|0
1646642700000|2022-03-07 08:45:00|1720.49|1720.49|1715.84|1715.84|1720.49|1720.49|1713.31|1713.31|0
1646643000000|2022-03-07 08:50:00|1715.66|1715.66|1727.75|1727.75|1727.75|1727.75|1715.2|1715.2|0
1646643300000|2022-03-07 08:55:00|1727.86|1727.86|1726.93|1726.93|1730.84|1730.84|1726.93|1726.93|0
1646643600000|2022-03-07 09:00:00|1726.83|1726.83|1725.15|1725.15|1728.84|1728.84|1724.81|1724.81|0
1646643900000|2022-03-07 09:05:00|1725.27|1725.27|1737.68|1737.68|1737.75|1737.75|1725.27|1725.27|0
1646644200000|2022-03-07 09:10:00|1737.8|1737.8|1744.31|1744.31|1745.03|1745.03|1737.46|1737.46|0
1646644500000|2022-03-07 09:15:00|1744.09|1744.09|1746.38|1746.38|1746.38|1746.38|1743.07|1743.07|0
1646644800000|2022-03-07 09:20:00|1746.52|1746.52|1742.07|1742.07|1746.87|1746.87|1741.7|1741.7|0
1646645100000|2022-03-07 09:25:00|1742.1|1742.1|1739.09|1739.09|1742.95|1742.95|1737.92|1737.92|0
1646645400000|2022-03-07 09:30:00|1739.03|1739.03|1739.44|1739.44|1740.37|1740.37|1736.72|1736.72|0
1646645700000|2022-03-07 09:35:00|1739.48|1739.48|1736.4|1736.4|1739.78|1739.78|1734.55|1734.55|0
1646646000000|2022-03-07 09:40:00|1736.63|1736.63|1739.22|1739.22|1740.36|1740.36|1735.57|1735.57|0
1646646300000|2022-03-07 09:45:00|1739.29|1739.29|1735.89|1735.89|1739.41|1739.41|1735.2|1735.2|0
1646646600000|2022-03-07 09:50:00|1735.96|1735.96|1738.73|1738.73|1739.95|1739.95|1735.92|1735.92|0
1646646900000|2022-03-07 09:55:00|1738.66|1738.66|1745.43|1745.43|1746.34|1746.34|1737.82|1737.82|0
1646647200000|2022-03-07 10:00:00|1745.19|1745.19|1746.86|1746.86|1746.86|1746.86|1745.05|1745.05|0
1646647500000|2022-03-07 10:05:00|1747.18|1747.18|1751.67|1751.67|1751.89|1751.89|1746.79|1746.79|0
1646647800000|2022-03-07 10:10:00|1751.54|1751.54|1750.65|1750.65|1751.79|1751.79|1750.13|1750.13|0
1646648100000|2022-03-07 10:15:00|1750.63|1750.63|1745.63|1745.63|1750.67|1750.67|1745.63|1745.63|0
1646648400000|2022-03-07 10:20:00|1745.65|1745.65|1744.23|1744.23|1745.95|1745.95|1743.91|1743.91|0
1646648700000|2022-03-07 10:25:00|1744.59|1744.59|1739.57|1739.57|1744.97|1744.97|1739.57|1739.57|0
1646649000000|2022-03-07 10:30:00|1739.33|1739.33|1736.97|1736.97|1739.97|1739.97|1736.79|1736.79|0
1646649300000|2022-03-07 10:35:00|1736.94|1736.94|1735.57|1735.57|1740.82|1740.82|1735.57|1735.57|0
1646649600000|2022-03-07 10:40:00|1735.68|1735.68|1735.71|1735.71|1736.69|1736.69|1733.83|1733.83|0
1646649900000|2022-03-07 10:45:00|1735.81|1735.81|1739.48|1739.48|1740.27|1740.27|1735.81|1735.81|0
1646650200000|2022-03-07 10:50:00|1739.26|1739.26|1737.7|1737.7|1741.28|1741.28|1737.7|1737.7|0
1646650500000|2022-03-07 10:55:00|1737.64|1737.64|1736.1|1736.1|1737.98|1737.98|1735.66|1735.66|0
1646650800000|2022-03-07 11:00:00|1736.25|1736.25|1732.93|1732.93|1736.25|1736.25|1732.58|1732.58|0
1646651100000|2022-03-07 11:05:00|1732.82|1732.82|1735.16|1735.16|1735.16|1735.16|1732.66|1732.66|0
1646651400000|2022-03-07 11:10:00|1735.3|1735.3|1737.21|1737.21|1737.59|1737.59|1735.3|1735.3|0
1646651700000|2022-03-07 11:15:00|1737.19|1737.19|1731.98|1731.98|1737.19|1737.19|1728.61|1728.61|0
1646652000000|2022-03-07 11:20:00|1731.66|1731.66|1732.36|1732.36|1732.68|1732.68|1731.14|1731.14|0
1646652300000|2022-03-07 11:25:00|1732.22|1732.22|1731.58|1731.58|1733.02|1733.02|1731.43|1731.43|0
1646652600000|2022-03-07 11:30:00|1731.7|1731.7|1732.58|1732.58|1733.44|1733.44|1731.19|1731.19|0
1646652900000|2022-03-07 11:35:00|1732.55|1732.55|1731.3|1731.3|1732.88|1732.88|1731.27|1731.27|0
1646653200000|2022-03-07 11:40:00|1731.11|1731.11|1733.37|1733.37|1733.37|1733.37|1731.11|1731.11|0
1646653500000|2022-03-07 11:45:00|1733.48|1733.48|1734.14|1734.14|1735.11|1735.11|1733.39|1733.39|0
1646653800000|2022-03-07 11:50:00|1734.09|1734.09|1737.12|1737.12|1737.83|1737.83|1733.93|1733.93|0
1646654100000|2022-03-07 11:55:00|1737.15|1737.15|1738.19|1738.19|1739.22|1739.22|1737.15|1737.15|0
1646654400000|2022-03-07 12:00:00|1738.27|1738.27|1746.38|1746.38|1746.38|1746.38|1738.25|1738.25|0
1646654700000|2022-03-07 12:05:00|1746.4|1746.4|1747.28|1747.28|1749.4|1749.4|1745.78|1745.78|0
1646655000000|2022-03-07 12:10:00|1747.35|1747.35|1749.47|1749.47|1749.47|1749.47|1746.36|1746.36|0
1646655300000|2022-03-07 12:15:00|1749.54|1749.54|1752.64|1752.64|1752.64|1752.64|1748.77|1748.77|0
1646655600000|2022-03-07 12:20:00|1752.69|1752.69|1754.44|1754.44|1755.77|1755.77|1752.46|1752.46|0
1646655900000|2022-03-07 12:25:00|1754.51|1754.51|1755.4|1755.4|1755.4|1755.4|1751.38|1751.38|0
1646656200000|2022-03-07 12:30:00|1755.36|1755.36|1756.86|1756.86|1757.19|1757.19|1754.14|1754.14|0
1646656500000|2022-03-07 12:35:00|1756.95|1756.95|1756.64|1756.64|1757.37|1757.37|1756.41|1756.41|0
1646656800000|2022-03-07 12:40:00|1756.58|1756.58|1756.91|1756.91|1757.82|1757.82|1755.73|1755.73|0
1646657100000|2022-03-07 12:45:00|1756.98|1756.98|1752.31|1752.31|1757.29|1757.29|1752.11|1752.11|0
1646657400000|2022-03-07 12:50:00|1752.27|1752.27|1753.3|1753.3|1753.51|1753.51|1751.94|1751.94|0
1646657700000|2022-03-07 12:55:00|1753.4|1753.4|1757.71|1757.71|1757.77|1757.77|1753.11|1753.11|0
1646658000000|2022-03-07 13:00:00|1757.75|1757.75|1762.71|1762.71|1763.59|1763.59|1757.75|1757.75|0
1646658300000|2022-03-07 13:05:00|1762.88|1762.88|1764.47|1764.47|1764.95|1764.95|1762.88|1762.88|0
1646658600000|2022-03-07 13:10:00|1764.5|1764.5|1769.95|1769.95|1770.49|1770.49|1764.5|1764.5|0
1646658900000|2022-03-07 13:15:00|1770.06|1770.06|1771.41|1771.41|1771.41|1771.41|1769.65|1769.65|0
1646659200000|2022-03-07 13:20:00|1771.35|1771.35|1772.66|1772.66|1773.93|1773.93|1771.23|1771.23|0
1646659500000|2022-03-07 13:25:00|1772.53|1772.53|1770.24|1770.24|1772.53|1772.53|1768.34|1768.34|0
1646659800000|2022-03-07 13:30:00|1770.13|1770.13|1771.26|1771.26|1771.29|1771.29|1769.77|1769.77|0
1646660100000|2022-03-07 13:35:00|1771.24|1771.24|1771.47|1771.47|1774.29|1774.29|1770.83|1770.83|0
1646660400000|2022-03-07 13:40:00|1771.56|1771.56|1772.48|1772.48|1772.48|1772.48|1769.49|1769.49|0
1646660700000|2022-03-07 13:45:00|1772.46|1772.46|1777.45|1777.45|1777.68|1777.68|1772.28|1772.28|0
1646661000000|2022-03-07 13:50:00|1777.32|1777.32|1779.88|1779.88|1780.37|1780.37|1776.58|1776.58|0
1646661300000|2022-03-07 13:55:00|1779.73|1779.73|1779.48|1779.48|1780.48|1780.48|1779.02|1779.02|0
1646661600000|2022-03-07 14:00:00|1779.34|1779.34|1782.73|1782.73|1782.81|1782.81|1776.18|1776.18|0
1646661900000|2022-03-07 14:05:00|1782.67|1782.67|1785.16|1785.16|1786.35|1786.35|1782.67|1782.67|0
1646662200000|2022-03-07 14:10:00|1785.21|1785.21|1787.35|1787.35|1787.85|1787.85|1783.54|1783.54|0
1646662500000|2022-03-07 14:15:00|1787.6|1787.6|1788.79|1788.79|1788.79|1788.79|1786.32|1786.32|0
1646662800000|2022-03-07 14:20:00|1788.91|1788.91|1789.63|1789.63|1791.12|1791.12|1788.65|1788.65|0
1646663100000|2022-03-07 14:25:00|1789.56|1789.56|1790.79|1790.79|1791.76|1791.76|1787.81|1787.81|0
1646663400000|2022-03-07 14:30:00|1790.94|1790.94|1785.16|1785.16|1795.74|1795.74|1784.25|1784.25|0
1646663700000|2022-03-07 14:35:00|1785.02|1785.02|1790.55|1790.55|1790.61|1790.61|1784.43|1784.43|0
1646664000000|2022-03-07 14:40:00|1790.44|1790.44|1783.65|1783.65|1790.44|1790.44|1783.62|1783.62|0
1646664300000|2022-03-07 14:45:00|1783.53|1783.53|1787.8|1787.8|1787.98|1787.98|1783.46|1783.46|0
1646664600000|2022-03-07 14:50:00|1787.83|1787.83|1793.87|1793.87|1793.87|1793.87|1787.8|1787.8|0
1646664900000|2022-03-07 14:55:00|1794.11|1794.11|1789.91|1789.91|1795.59|1795.59|1789.6|1789.6|0
1646665200000|2022-03-07 15:00:00|1789.88|1789.88|1789.16|1789.16|1790.49|1790.49|1788.2|1788.2|0
1646665500000|2022-03-07 15:05:00|1789.02|1789.02|1784.76|1784.76|1789.57|1789.57|1784.5|1784.5|0
1646665800000|2022-03-07 15:10:00|1784.56|1784.56|1778.13|1778.13|1785.07|1785.07|1778.13|1778.13|0
1646666100000|2022-03-07 15:15:00|1778.48|1778.48|1777.76|1777.76|1781.96|1781.96|1777.57|1777.57|0
1646666400000|2022-03-07 15:20:00|1777.65|1777.65|1775.68|1775.68|1778.78|1778.78|1775.68|1775.68|0
1646666700000|2022-03-07 15:25:00|1775.56|1775.56|1778.52|1778.52|1780.63|1780.63|1775.18|1775.18|0
1646667000000|2022-03-07 15:30:00|1778.46|1778.46|1780.35|1780.35|1781.29|1781.29|1777.26|1777.26|0
1646667300000|2022-03-07 15:35:00|1780.41|1780.41|1780.57|1780.57|1782.78|1782.78|1779.41|1779.41|0
1646667600000|2022-03-07 15:40:00|1780.52|1780.52|1780.29|1780.29|1781.05|1781.05|1776.83|1776.83|0
1646667900000|2022-03-07 15:45:00|1780.38|1780.38|1776.08|1776.08|1780.59|1780.59|1775.23|1775.23|0
1646668200000|2022-03-07 15:50:00|1775.94|1775.94|1774.06|1774.06|1777.05|1777.05|1773.95|1773.95|0
1646668500000|2022-03-07 15:55:00|1774|1774|1774.86|1774.86|1776.58|1776.58|1773.07|1773.07|0
1646668800000|2022-03-07 16:00:00|1774.74|1774.74|1774.11|1774.11|1774.74|1774.74|1772.19|1772.19|0
1646669100000|2022-03-07 16:05:00|1774.14|1774.14|1780.44|1780.44|1780.65|1780.65|1774.07|1774.07|0
1646669400000|2022-03-07 16:10:00|1780.1|1780.1|1777.54|1777.54|1781.39|1781.39|1777.52|1777.52|0
1646669700000|2022-03-07 16:15:00|1777.42|1777.42|1781.86|1781.86|1782.14|1782.14|1777.08|1777.08|0
1646670000000|2022-03-07 16:20:00|1781.79|1781.79|1781.03|1781.03|1783.41|1783.41|1781.03|1781.03|0
1646670300000|2022-03-07 16:25:00|1780.96|1780.96|1775.94|1775.94|1781.52|1781.52|1775.67|1775.67|0
1646727300000|2022-03-08 08:15:00|1771.92|1771.92|1775.56|1775.56|1775.56|1775.56|1770.98|1770.98|0
1646727600000|2022-03-08 08:20:00|1775.47|1775.47|1783.44|1783.44|1783.75|1783.75|1775.36|1775.36|0
1646727900000|2022-03-08 08:25:00|1783.47|1783.47|1781.1|1781.1|1784.28|1784.28|1779.88|1779.88|0
1646728200000|2022-03-08 08:30:00|1781.21|1781.21|1780.43|1780.43|1785.69|1785.69|1780.37|1780.37|0
1646728500000|2022-03-08 08:35:00|1780.55|1780.55|1781.91|1781.91|1783.63|1783.63|1780.55|1780.55|0
1646728800000|2022-03-08 08:40:00|1781.86|1781.86|1776.41|1776.41|1786.55|1786.55|1775.89|1775.89|0
1646729100000|2022-03-08 08:45:00|1776.48|1776.48|1774.05|1774.05|1780.71|1780.71|1774.05|1774.05|0
1646729400000|2022-03-08 08:50:00|1773.95|1773.95|1767.51|1767.51|1774.2|1774.2|1766.57|1766.57|0
1646729700000|2022-03-08 08:55:00|1767.58|1767.58|1766.4|1766.4|1768.54|1768.54|1764.94|1764.94|0
1646730000000|2022-03-08 09:00:00|1766.5|1766.5|1769.81|1769.81|1772.83|1772.83|1764.98|1764.98|0
1646730300000|2022-03-08 09:05:00|1769.7|1769.7|1771.65|1771.65|1771.68|1771.68|1767.29|1767.29|0
1646730600000|2022-03-08 09:10:00|1771.89|1771.89|1772.46|1772.46|1774.69|1774.69|1771.89|1771.89|0
1646730900000|2022-03-08 09:15:00|1772.35|1772.35|1773.25|1773.25|1774.68|1774.68|1772.16|1772.16|0
1646731200000|2022-03-08 09:20:00|1772.78|1772.78|1771.42|1771.42|1772.78|1772.78|1769.23|1769.23|0
1646731500000|2022-03-08 09:25:00|1771.7|1771.7|1772.97|1772.97|1773.29|1773.29|1771.7|1771.7|0
1646731800000|2022-03-08 09:30:00|1772.9|1772.9|1771.29|1771.29|1773.68|1773.68|1768.18|1768.18|0
1646732100000|2022-03-08 09:35:00|1771.25|1771.25|1767.04|1767.04|1771.25|1771.25|1767.04|1767.04|0
1646732400000|2022-03-08 09:40:00|1767.18|1767.18|1765.02|1765.02|1767.18|1767.18|1764.25|1764.25|0
1646732700000|2022-03-08 09:45:00|1765.12|1765.12|1768.74|1768.74|1769.23|1769.23|1764.76|1764.76|0
1646733000000|2022-03-08 09:50:00|1768.42|1768.42|1766.33|1766.33|1768.59|1768.59|1766.33|1766.33|0
1646733300000|2022-03-08 09:55:00|1766.35|1766.35|1764|1764|1766.57|1766.57|1763.18|1763.18|0
1646733600000|2022-03-08 10:00:00|1763.93|1763.93|1763.19|1763.19|1764.87|1764.87|1763.19|1763.19|0
1646733900000|2022-03-08 10:05:00|1763.4|1763.4|1763.13|1763.13|1763.58|1763.58|1760.34|1760.34|0
1646734200000|2022-03-08 10:10:00|1763.29|1763.29|1768.51|1768.51|1768.7|1768.7|1763.22|1763.22|0
1646734500000|2022-03-08 10:15:00|1768.4|1768.4|1761.07|1761.07|1768.4|1768.4|1760.02|1760.02|0
1646734800000|2022-03-08 10:20:00|1761.3|1761.3|1765.99|1765.99|1765.99|1765.99|1761.3|1761.3|0
1646735100000|2022-03-08 10:25:00|1766.14|1766.14|1772.98|1772.98|1772.98|1772.98|1766.14|1766.14|0
1646735400000|2022-03-08 10:30:00|1773.09|1773.09|1769.38|1769.38|1773.95|1773.95|1768|1768|0
1646735700000|2022-03-08 10:35:00|1769.4|1769.4|1767.24|1767.24|1770.51|1770.51|1767.24|1767.24|0
1646736000000|2022-03-08 10:40:00|1767.13|1767.13|1765.95|1765.95|1767.41|1767.41|1765.08|1765.08|0
1646736300000|2022-03-08 10:45:00|1765.88|1765.88|1765.69|1765.69|1766.63|1766.63|1763.89|1763.89|0
1646736600000|2022-03-08 10:50:00|1765.8|1765.8|1768.74|1768.74|1768.84|1768.84|1765.35|1765.35|0
1646736900000|2022-03-08 10:55:00|1768.19|1768.19|1764.92|1764.92|1771.3|1771.3|1764.7|1764.7|0
1646737200000|2022-03-08 11:00:00|1764.9|1764.9|1762.3|1762.3|1765.01|1765.01|1762.3|1762.3|0
1646737500000|2022-03-08 11:05:00|1762.24|1762.24|1762.42|1762.42|1763.37|1763.37|1761.17|1761.17|0
1646737800000|2022-03-08 11:10:00|1762.5|1762.5|1759.63|1759.63|1762.69|1762.69|1759.12|1759.12|0
1646738100000|2022-03-08 11:15:00|1759.72|1759.72|1759.2|1759.2|1759.96|1759.96|1757.92|1757.92|0
1646738400000|2022-03-08 11:20:00|1759.14|1759.14|1759.35|1759.35|1760.18|1760.18|1757.95|1757.95|0
1646738700000|2022-03-08 11:25:00|1759.37|1759.37|1762.58|1762.58|1762.88|1762.88|1759.37|1759.37|0
1646739000000|2022-03-08 11:30:00|1762.46|1762.46|1762.59|1762.59|1763.96|1763.96|1762.46|1762.46|0
1646739300000|2022-03-08 11:35:00|1762.66|1762.66|1761.73|1761.73|1763.16|1763.16|1761.4|1761.4|0
1646739600000|2022-03-08 11:40:00|1761.65|1761.65|1760.95|1760.95|1761.65|1761.65|1760.28|1760.28|0
1646739900000|2022-03-08 11:45:00|1760.83|1760.83|1761.29|1761.29|1761.76|1761.76|1760.74|1760.74|0
1646740200000|2022-03-08 11:50:00|1761.23|1761.23|1762.39|1762.39|1763.27|1763.27|1761.09|1761.09|0
1646740500000|2022-03-08 11:55:00|1762.21|1762.21|1763.43|1763.43|1763.43|1763.43|1761.62|1761.62|0
1646740800000|2022-03-08 12:00:00|1763.36|1763.36|1766.31|1766.31|1766.55|1766.55|1763.36|1763.36|0
1646741100000|2022-03-08 12:05:00|1766.54|1766.54|1767.66|1767.66|1768.37|1768.37|1765.99|1765.99|0
1646741400000|2022-03-08 12:10:00|1767.81|1767.81|1766.77|1766.77|1769.43|1769.43|1766.77|1766.77|0
1646741700000|2022-03-08 12:15:00|1766.88|1766.88|1770.79|1770.79|1770.89|1770.89|1766.88|1766.88|0
1646742000000|2022-03-08 12:20:00|1770.85|1770.85|1772.4|1772.4|1772.4|1772.4|1770.56|1770.56|0
1646742300000|2022-03-08 12:25:00|1772.51|1772.51|1772.18|1772.18|1773.02|1773.02|1771.85|1771.85|0
1646742600000|2022-03-08 12:30:00|1771.97|1771.97|1771.22|1771.22|1772.11|1772.11|1770|1770|0
1646742900000|2022-03-08 12:35:00|1770.93|1770.93|1771.3|1771.3|1771.68|1771.68|1770.72|1770.72|0
1646743200000|2022-03-08 12:40:00|1771.25|1771.25|1771.02|1771.02|1771.9|1771.9|1770.85|1770.85|0
1646743500000|2022-03-08 12:45:00|1771|1771|1770.41|1770.41|1771|1771|1768.47|1768.47|0
1646743800000|2022-03-08 12:50:00|1770.36|1770.36|1766.18|1766.18|1770.36|1770.36|1766.16|1766.16|0
1646744100000|2022-03-08 12:55:00|1766.15|1766.15|1770.09|1770.09|1770.43|1770.43|1764.93|1764.93|0
1646744400000|2022-03-08 13:00:00|1770.17|1770.17|1766.23|1766.23|1770.17|1770.17|1764.92|1764.92|0
1646744700000|2022-03-08 13:05:00|1766.35|1766.35|1762.08|1762.08|1766.35|1766.35|1762.08|1762.08|0
1646745000000|2022-03-08 13:10:00|1762.14|1762.14|1762.34|1762.34|1763.39|1763.39|1759.36|1759.36|0
1646745300000|2022-03-08 13:15:00|1762.24|1762.24|1762.2|1762.2|1762.81|1762.81|1761.89|1761.89|0
1646745600000|2022-03-08 13:20:00|1762.25|1762.25|1762.65|1762.65|1763.22|1763.22|1761.58|1761.58|0
1646745900000|2022-03-08 13:25:00|1762.6|1762.6|1761.91|1761.91|1762.92|1762.92|1761.67|1761.67|0
1646746200000|2022-03-08 13:30:00|1762.15|1762.15|1763.8|1763.8|1763.95|1763.95|1761.54|1761.54|0
1646746500000|2022-03-08 13:35:00|1763.92|1763.92|1766.47|1766.47|1766.54|1766.54|1763.92|1763.92|0
1646746800000|2022-03-08 13:40:00|1766.67|1766.67|1765.52|1765.52|1767.87|1767.87|1765.15|1765.15|0
1646747100000|2022-03-08 13:45:00|1765.46|1765.46|1769.39|1769.39|1769.39|1769.39|1765.39|1765.39|0
1646747400000|2022-03-08 13:50:00|1769.25|1769.25|1771.29|1771.29|1771.68|1771.68|1768.73|1768.73|0
1646747700000|2022-03-08 13:55:00|1771.42|1771.42|1770.2|1770.2|1771.55|1771.55|1769.43|1769.43|0
1646748000000|2022-03-08 14:00:00|1770.14|1770.14|1774.56|1774.56|1774.56|1774.56|1769.85|1769.85|0
1646748300000|2022-03-08 14:05:00|1774.63|1774.63|1771.9|1771.9|1775.73|1775.73|1771.9|1771.9|0
1646748600000|2022-03-08 14:10:00|1771.68|1771.68|1772.1|1772.1|1772.25|1772.25|1771.03|1771.03|0
1646748900000|2022-03-08 14:15:00|1772.23|1772.23|1774.5|1774.5|1775.43|1775.43|1772.06|1772.06|0
1646749200000|2022-03-08 14:20:00|1774.6|1774.6|1776.04|1776.04|1776.95|1776.95|1774.58|1774.58|0
1646749500000|2022-03-08 14:25:00|1776.11|1776.11|1775.03|1775.03|1776.87|1776.87|1773.88|1773.88|0
1646749800000|2022-03-08 14:30:00|1775.05|1775.05|1771.61|1771.61|1776.24|1776.24|1771.61|1771.61|0
1646750100000|2022-03-08 14:35:00|1771.64|1771.64|1770.07|1770.07|1776.24|1776.24|1769.01|1769.01|0
1646750400000|2022-03-08 14:40:00|1769.99|1769.99|1775.26|1775.26|1776.35|1776.35|1768.6|1768.6|0
1646750700000|2022-03-08 14:45:00|1775.4|1775.4|1770.67|1770.67|1775.4|1775.4|1770.48|1770.48|0
1646751000000|2022-03-08 14:50:00|1770.34|1770.34|1770.03|1770.03|1772.61|1772.61|1769.64|1769.64|0
1646751300000|2022-03-08 14:55:00|1769.82|1769.82|1770.28|1770.28|1771.34|1771.34|1768.09|1768.09|0
1646751600000|2022-03-08 15:00:00|1770.16|1770.16|1766.86|1766.86|1770.16|1770.16|1766.19|1766.19|0
1646751900000|2022-03-08 15:05:00|1766.79|1766.79|1765.56|1765.56|1768.57|1768.57|1765.31|1765.31|0
1646752200000|2022-03-08 15:10:00|1765.53|1765.53|1765.4|1765.4|1767.37|1767.37|1764.38|1764.38|0
1646752500000|2022-03-08 15:15:00|1765.52|1765.52|1768.43|1768.43|1769.2|1769.2|1765.52|1765.52|0
1646752800000|2022-03-08 15:20:00|1768.21|1768.21|1766.64|1766.64|1769.72|1769.72|1766.64|1766.64|0
1646753100000|2022-03-08 15:25:00|1766.88|1766.88|1767.19|1767.19|1767.78|1767.78|1765.82|1765.82|0
1646753400000|2022-03-08 15:30:00|1767.31|1767.31|1762.42|1762.42|1767.59|1767.59|1761.81|1761.81|0
1646753700000|2022-03-08 15:35:00|1762.31|1762.31|1764.3|1764.3|1765.62|1765.62|1761.84|1761.84|0
1646754000000|2022-03-08 15:40:00|1764.43|1764.43|1762.76|1762.76|1765.61|1765.61|1761.85|1761.85|0
1646754300000|2022-03-08 15:45:00|1762.67|1762.67|1761.55|1761.55|1764.14|1764.14|1761.24|1761.24|0
1646754600000|2022-03-08 15:50:00|1761.61|1761.61|1763.02|1763.02|1763.02|1763.02|1759.5|1759.5|0
1646754900000|2022-03-08 15:55:00|1763.13|1763.13|1766.77|1766.77|1766.92|1766.92|1762.85|1762.85|0
1646755200000|2022-03-08 16:00:00|1766.91|1766.91|1767.73|1767.73|1767.73|1767.73|1763.81|1763.81|0
1646755500000|2022-03-08 16:05:00|1767.7|1767.7|1764.31|1764.31|1767.74|1767.74|1763.92|1763.92|0
1646755800000|2022-03-08 16:10:00|1764.38|1764.38|1764.7|1764.7|1765.44|1765.44|1764.09|1764.09|0
1646756100000|2022-03-08 16:15:00|1764.8|1764.8|1764.91|1764.91|1765.65|1765.65|1763.84|1763.84|0
1646756400000|2022-03-08 16:20:00|1764.98|1764.98|1760.63|1760.63|1765.01|1765.01|1760.49|1760.49|0
1646756700000|2022-03-08 16:25:00|1760.65|1760.65|1762.7|1762.7|1763.79|1763.79|1759.89|1759.89|0
1646813700000|2022-03-09 08:15:00|1801.94|1801.94|1795.83|1795.83|1802.71|1802.71|1791.12|1791.12|0
1646814000000|2022-03-09 08:20:00|1795.23|1795.23|1789.96|1789.96|1799.25|1799.25|1788.96|1788.96|0
1646814300000|2022-03-09 08:25:00|1789.92|1789.92|1793.21|1793.21|1796.66|1796.66|1789.7|1789.7|0
1646814600000|2022-03-09 08:30:00|1793.23|1793.23|1803.08|1803.08|1804.83|1804.83|1793.08|1793.08|0
1646814900000|2022-03-09 08:35:00|1802.6|1802.6|1802.13|1802.13|1803.26|1803.26|1797.24|1797.24|0
1646815200000|2022-03-09 08:40:00|1801.87|1801.87|1808.24|1808.24|1808.67|1808.67|1801.46|1801.46|0
1646815500000|2022-03-09 08:45:00|1808.14|1808.14|1800.35|1800.35|1808.14|1808.14|1799.64|1799.64|0
1646815800000|2022-03-09 08:50:00|1800.41|1800.41|1807|1807|1809.19|1809.19|1800.41|1800.41|0
1646816100000|2022-03-09 08:55:00|1806.96|1806.96|1809.99|1809.99|1810.68|1810.68|1804.72|1804.72|0
1646816400000|2022-03-09 09:00:00|1810.1|1810.1|1809.53|1809.53|1811.22|1811.22|1809.53|1809.53|0
1646816700000|2022-03-09 09:05:00|1809.63|1809.63|1808.54|1808.54|1811.43|1811.43|1806.54|1806.54|0
1646817000000|2022-03-09 09:10:00|1808.63|1808.63|1813.37|1813.37|1813.42|1813.42|1808.55|1808.55|0
1646817300000|2022-03-09 09:15:00|1813.27|1813.27|1814.19|1814.19|1815.29|1815.29|1813.27|1813.27|0
1646817600000|2022-03-09 09:20:00|1814.26|1814.26|1817.88|1817.88|1817.88|1817.88|1814.26|1814.26|0
1646817900000|2022-03-09 09:25:00|1818.2|1818.2|1823.08|1823.08|1825.06|1825.06|1818.2|1818.2|0
1646818200000|2022-03-09 09:30:00|1823.18|1823.18|1826.49|1826.49|1826.49|1826.49|1822.52|1822.52|0
1646818500000|2022-03-09 09:35:00|1826.16|1826.16|1827.47|1827.47|1827.57|1827.57|1824.1|1824.1|0
1646818800000|2022-03-09 09:40:00|1827.69|1827.69|1824.96|1824.96|1828.46|1828.46|1824.91|1824.91|0
1646819100000|2022-03-09 09:45:00|1825.07|1825.07|1822.04|1822.04|1826.61|1826.61|1820.8|1820.8|0
1646819400000|2022-03-09 09:50:00|1821.96|1821.96|1824.87|1824.87|1827.79|1827.79|1821.92|1821.92|0
1646819700000|2022-03-09 09:55:00|1824.69|1824.69|1820.86|1820.86|1824.93|1824.93|1819.51|1819.51|0
1646820000000|2022-03-09 10:00:00|1820.53|1820.53|1823.6|1823.6|1824.22|1824.22|1820.04|1820.04|0
1646820300000|2022-03-09 10:05:00|1823.69|1823.69|1825.28|1825.28|1825.35|1825.35|1823.09|1823.09|0
1646820600000|2022-03-09 10:10:00|1825.34|1825.34|1825.22|1825.22|1826.85|1826.85|1824.63|1824.63|0
1646820900000|2022-03-09 10:15:00|1825.13|1825.13|1824.76|1824.76|1826.38|1826.38|1824.76|1824.76|0
1646821200000|2022-03-09 10:20:00|1824.63|1824.63|1827.22|1827.22|1827.76|1827.76|1824.06|1824.06|0
1646821500000|2022-03-09 10:25:00|1827.19|1827.19|1825.77|1825.77|1827.78|1827.78|1824.06|1824.06|0
1646821800000|2022-03-09 10:30:00|1826.12|1826.12|1826.13|1826.13|1826.82|1826.82|1825.2|1825.2|0
1646822100000|2022-03-09 10:35:00|1826.03|1826.03|1826.61|1826.61|1827.22|1827.22|1825.71|1825.71|0
1646822400000|2022-03-09 10:40:00|1826.85|1826.85|1826.86|1826.86|1827.15|1827.15|1826.45|1826.45|0
1646822700000|2022-03-09 10:45:00|1826.72|1826.72|1822.75|1822.75|1826.72|1826.72|1822.33|1822.33|0
1646823000000|2022-03-09 10:50:00|1822.82|1822.82|1823.79|1823.79|1823.93|1823.93|1821.01|1821.01|0
1646823300000|2022-03-09 10:55:00|1823.73|1823.73|1821.74|1821.74|1823.97|1823.97|1819.74|1819.74|0
1646823600000|2022-03-09 11:00:00|1821.86|1821.86|1821.71|1821.71|1822.14|1822.14|1821.17|1821.17|0
1646823900000|2022-03-09 11:05:00|1821.74|1821.74|1824.13|1824.13|1824.21|1824.21|1821.74|1821.74|0
1646824200000|2022-03-09 11:10:00|1824.06|1824.06|1822.46|1822.46|1824.52|1824.52|1822.44|1822.44|0
1646824500000|2022-03-09 11:15:00|1822.56|1822.56|1825.63|1825.63|1825.99|1825.99|1822.38|1822.38|0
1646824800000|2022-03-09 11:20:00|1825.53|1825.53|1823.6|1823.6|1825.53|1825.53|1822.74|1822.74|0
1646825100000|2022-03-09 11:25:00|1823.71|1823.71|1824.38|1824.38|1824.38|1824.38|1823.52|1823.52|0
1646825400000|2022-03-09 11:30:00|1824.33|1824.33|1821.08|1821.08|1824.64|1824.64|1821.08|1821.08|0
1646825700000|2022-03-09 11:35:00|1821|1821|1820.99|1820.99|1823.63|1823.63|1820.99|1820.99|0
1646826000000|2022-03-09 11:40:00|1821.02|1821.02|1819.54|1819.54|1821.07|1821.07|1819.54|1819.54|0
1646826300000|2022-03-09 11:45:00|1819.48|1819.48|1821.83|1821.83|1821.9|1821.9|1819.17|1819.17|0
1646826600000|2022-03-09 11:50:00|1821.97|1821.97|1819.91|1819.91|1821.97|1821.97|1819.37|1819.37|0
1646826900000|2022-03-09 11:55:00|1820.03|1820.03|1820.16|1820.16|1820.57|1820.57|1819.04|1819.04|0
1646827200000|2022-03-09 12:00:00|1820.09|1820.09|1820.35|1820.35|1821.26|1821.26|1819.17|1819.17|0
1646827500000|2022-03-09 12:05:00|1820.44|1820.44|1819.36|1819.36|1820.44|1820.44|1818.78|1818.78|0
1646827800000|2022-03-09 12:10:00|1819.47|1819.47|1822.12|1822.12|1822.12|1822.12|1819.47|1819.47|0
1646828100000|2022-03-09 12:15:00|1822.23|1822.23|1824.46|1824.46|1825.18|1825.18|1821.47|1821.47|0
1646828400000|2022-03-09 12:20:00|1824.52|1824.52|1825.43|1825.43|1825.75|1825.75|1824.52|1824.52|0
1646828700000|2022-03-09 12:25:00|1825.37|1825.37|1826.84|1826.84|1826.84|1826.84|1825.37|1825.37|0
1646829000000|2022-03-09 12:30:00|1826.87|1826.87|1825.65|1825.65|1826.98|1826.98|1825.06|1825.06|0
1646829300000|2022-03-09 12:35:00|1825.58|1825.58|1823.25|1823.25|1825.81|1825.81|1823.25|1823.25|0
1646829600000|2022-03-09 12:40:00|1823.11|1823.11|1822.94|1822.94|1823.28|1823.28|1822|1822|0
1646829900000|2022-03-09 12:45:00|1822.74|1822.74|1823.97|1823.97|1823.97|1823.97|1822.39|1822.39|0
1646830200000|2022-03-09 12:50:00|1824.06|1824.06|1824.4|1824.4|1825.26|1825.26|1824.06|1824.06|0
1646830500000|2022-03-09 12:55:00|1824.36|1824.36|1824.52|1824.52|1824.91|1824.91|1824.29|1824.29|0
1646830800000|2022-03-09 13:00:00|1824.59|1824.59|1824.52|1824.52|1825.39|1825.39|1823.96|1823.96|0
1646831100000|2022-03-09 13:05:00|1824.31|1824.31|1825.95|1825.95|1825.95|1825.95|1823.95|1823.95|0
1646831400000|2022-03-09 13:10:00|1826.06|1826.06|1823.48|1823.48|1826.06|1826.06|1823.48|1823.48|0
1646831700000|2022-03-09 13:15:00|1823.54|1823.54|1825.42|1825.42|1825.42|1825.42|1823.14|1823.14|0
1646832000000|2022-03-09 13:20:00|1825.31|1825.31|1826.89|1826.89|1826.91|1826.91|1825.31|1825.31|0
1646832300000|2022-03-09 13:25:00|1826.8|1826.8|1826.22|1826.22|1826.88|1826.88|1826.15|1826.15|0
1646832600000|2022-03-09 13:30:00|1826.24|1826.24|1825.51|1825.51|1826.38|1826.38|1825.47|1825.47|0
1646832900000|2022-03-09 13:35:00|1825.45|1825.45|1820.99|1820.99|1825.45|1825.45|1820.99|1820.99|0
1646833200000|2022-03-09 13:40:00|1821.24|1821.24|1820.85|1820.85|1822.2|1822.2|1820.71|1820.71|0
1646833500000|2022-03-09 13:45:00|1820.92|1820.92|1820.07|1820.07|1820.92|1820.92|1819.64|1819.64|0
1646833800000|2022-03-09 13:50:00|1820.31|1820.31|1818.25|1818.25|1820.47|1820.47|1818.25|1818.25|0
1646834100000|2022-03-09 13:55:00|1818.32|1818.32|1815.6|1815.6|1818.32|1818.32|1815.6|1815.6|0
1646834400000|2022-03-09 14:00:00|1815.54|1815.54|1815.75|1815.75|1815.78|1815.78|1814.1|1814.1|0
1646834700000|2022-03-09 14:05:00|1815.68|1815.68|1822.36|1822.36|1823.31|1823.31|1814.94|1814.94|0
1646835000000|2022-03-09 14:10:00|1822.29|1822.29|1823.27|1823.27|1824.09|1824.09|1821.4|1821.4|0
1646835300000|2022-03-09 14:15:00|1823.33|1823.33|1824.32|1824.32|1825.62|1825.62|1823.24|1823.24|0
1646835600000|2022-03-09 14:20:00|1824.27|1824.27|1825.06|1825.06|1826.52|1826.52|1824.07|1824.07|0
1646835900000|2022-03-09 14:25:00|1825.11|1825.11|1823.85|1823.85|1826.21|1826.21|1823.65|1823.65|0
1646836200000|2022-03-09 14:30:00|1823.79|1823.79|1822.82|1822.82|1825.15|1825.15|1822.41|1822.41|0
1646836500000|2022-03-09 14:35:00|1822.72|1822.72|1825.27|1825.27|1825.27|1825.27|1820.51|1820.51|0
1646836800000|2022-03-09 14:40:00|1825.35|1825.35|1824.36|1824.36|1829.78|1829.78|1824.36|1824.36|0
1646837100000|2022-03-09 14:45:00|1824.21|1824.21|1823.45|1823.45|1826.2|1826.2|1822.8|1822.8|0
1646837400000|2022-03-09 14:50:00|1823.49|1823.49|1817.76|1817.76|1823.49|1823.49|1816.96|1816.96|0
1646837700000|2022-03-09 14:55:00|1818.12|1818.12|1823.38|1823.38|1823.4|1823.4|1817.5|1817.5|0
1646838000000|2022-03-09 15:00:00|1823.48|1823.48|1827.6|1827.6|1828.15|1828.15|1823.48|1823.48|0
1646838300000|2022-03-09 15:05:00|1827.48|1827.48|1829.35|1829.35|1830.42|1830.42|1826.6|1826.6|0
1646838600000|2022-03-09 15:10:00|1829.41|1829.41|1830.41|1830.41|1830.41|1830.41|1828.38|1828.38|0
1646838900000|2022-03-09 15:15:00|1830.68|1830.68|1830.48|1830.48|1831.82|1831.82|1829.6|1829.6|0
1646839200000|2022-03-09 15:20:00|1830.62|1830.62|1831.01|1831.01|1832.26|1832.26|1830.62|1830.62|0
1646839500000|2022-03-09 15:25:00|1830.94|1830.94|1829.85|1829.85|1831.01|1831.01|1828.8|1828.8|0
1646839800000|2022-03-09 15:30:00|1829.9|1829.9|1832.56|1832.56|1832.62|1832.62|1828.55|1828.55|0
1646840100000|2022-03-09 15:35:00|1832.44|1832.44|1833.48|1833.48|1833.7|1833.7|1831.06|1831.06|0
1646840400000|2022-03-09 15:40:00|1833.57|1833.57|1833.09|1833.09|1834.29|1834.29|1831.59|1831.59|0
1646840700000|2022-03-09 15:45:00|1833.2|1833.2|1834.18|1834.18|1835.28|1835.28|1833.03|1833.03|0
1646841000000|2022-03-09 15:50:00|1834.03|1834.03|1833.55|1833.55|1837.02|1837.02|1833.43|1833.43|0
1646841300000|2022-03-09 15:55:00|1833.53|1833.53|1838.5|1838.5|1839.22|1839.22|1833.35|1833.35|0
1646841600000|2022-03-09 16:00:00|1838.53|1838.53|1835.27|1835.27|1838.53|1838.53|1834.92|1834.92|0
1646841900000|2022-03-09 16:05:00|1835.03|1835.03|1836|1836|1837.06|1837.06|1834.98|1834.98|0
1646842200000|2022-03-09 16:10:00|1836.2|1836.2|1834.2|1834.2|1836.3|1836.3|1833.59|1833.59|0
1646842500000|2022-03-09 16:15:00|1834.17|1834.17|1834.98|1834.98|1835.08|1835.08|1832.74|1832.74|0
1646842800000|2022-03-09 16:20:00|1835|1835|1835.27|1835.27|1836.31|1836.31|1835|1835|0
1646843100000|2022-03-09 16:25:00|1835.16|1835.16|1834.87|1834.87|1837.09|1837.09|1834.54|1834.54|0
1646900100000|2022-03-10 08:15:00|1847.34|1847.34|1845.65|1845.65|1851.35|1851.35|1845.65|1845.65|0
1646900400000|2022-03-10 08:20:00|1845.53|1845.53|1833.8|1833.8|1845.53|1845.53|1833.8|1833.8|0
1646900700000|2022-03-10 08:25:00|1833.52|1833.52|1829|1829|1833.52|1833.52|1826.44|1826.44|0
1646901000000|2022-03-10 08:30:00|1829.06|1829.06|1827.41|1827.41|1831.89|1831.89|1824.5|1824.5|0
1646901300000|2022-03-10 08:35:00|1827.3|1827.3|1835.52|1835.52|1836.35|1836.35|1827.3|1827.3|0
1646901600000|2022-03-10 08:40:00|1835.66|1835.66|1838.16|1838.16|1838.51|1838.51|1835.66|1835.66|0
1646901900000|2022-03-10 08:45:00|1838.12|1838.12|1836.7|1836.7|1838.12|1838.12|1832.78|1832.78|0
1646902200000|2022-03-10 08:50:00|1836.58|1836.58|1829.99|1829.99|1836.7|1836.7|1828.56|1828.56|0
1646902500000|2022-03-10 08:55:00|1830.07|1830.07|1829.72|1829.72|1832.14|1832.14|1829.2|1829.2|0
1646902800000|2022-03-10 09:00:00|1830.14|1830.14|1831.37|1831.37|1836.59|1836.59|1829.38|1829.38|0
1646903100000|2022-03-10 09:05:00|1831.01|1831.01|1831.71|1831.71|1831.85|1831.85|1829.06|1829.06|0
1646903400000|2022-03-10 09:10:00|1831.95|1831.95|1833.44|1833.44|1834.39|1834.39|1830.5|1830.5|0
1646903700000|2022-03-10 09:15:00|1833.76|1833.76|1835.27|1835.27|1836.24|1836.24|1833.66|1833.66|0
1646904000000|2022-03-10 09:20:00|1835.24|1835.24|1836.26|1836.26|1837.96|1837.96|1834.37|1834.37|0
1646904300000|2022-03-10 09:25:00|1836.15|1836.15|1834.48|1834.48|1836.5|1836.5|1834.42|1834.42|0
1646904600000|2022-03-10 09:30:00|1834.38|1834.38|1831.49|1831.49|1834.5|1834.5|1829.14|1829.14|0
1646904900000|2022-03-10 09:35:00|1831.28|1831.28|1830.44|1830.44|1832.15|1832.15|1830.32|1830.32|0
1646905200000|2022-03-10 09:40:00|1830.6|1830.6|1832.23|1832.23|1832.56|1832.56|1830.44|1830.44|0
1646905500000|2022-03-10 09:45:00|1832.36|1832.36|1827.6|1827.6|1832.47|1832.47|1827.53|1827.53|0
1646905800000|2022-03-10 09:50:00|1827.8|1827.8|1823.39|1823.39|1828.66|1828.66|1823.39|1823.39|0
1646906100000|2022-03-10 09:55:00|1823.35|1823.35|1819.8|1819.8|1827.18|1827.18|1819.24|1819.24|0
1646906400000|2022-03-10 10:00:00|1819.73|1819.73|1820.99|1820.99|1820.99|1820.99|1818.4|1818.4|0
1646906700000|2022-03-10 10:05:00|1821.17|1821.17|1825.4|1825.4|1825.4|1825.4|1820.95|1820.95|0
1646907000000|2022-03-10 10:10:00|1825.59|1825.59|1825.43|1825.43|1825.74|1825.74|1824.14|1824.14|0
1646907300000|2022-03-10 10:15:00|1825.54|1825.54|1827.25|1827.25|1827.54|1827.54|1825.24|1825.24|0
1646907600000|2022-03-10 10:20:00|1827.27|1827.27|1827.09|1827.09|1827.4|1827.4|1826.34|1826.34|0
1646907900000|2022-03-10 10:25:00|1827.02|1827.02|1828.74|1828.74|1829.04|1829.04|1826.86|1826.86|0
1646908200000|2022-03-10 10:30:00|1828.51|1828.51|1826.89|1826.89|1828.51|1828.51|1825.94|1825.94|0
1646908500000|2022-03-10 10:35:00|1826.67|1826.67|1821.95|1821.95|1826.67|1826.67|1821.95|1821.95|0
1646908800000|2022-03-10 10:40:00|1821.61|1821.61|1823.17|1823.17|1823.33|1823.33|1821.61|1821.61|0
1646909100000|2022-03-10 10:45:00|1823.22|1823.22|1822.6|1822.6|1823.29|1823.29|1822.22|1822.22|0
1646909400000|2022-03-10 10:50:00|1822.77|1822.77|1822.11|1822.11|1822.77|1822.77|1821.29|1821.29|0
1646909700000|2022-03-10 10:55:00|1822.04|1822.04|1821.66|1821.66|1822.28|1822.28|1821.5|1821.5|0
1646910000000|2022-03-10 11:00:00|1821.45|1821.45|1821.82|1821.82|1821.96|1821.96|1820.41|1820.41|0
1646910300000|2022-03-10 11:05:00|1821.71|1821.71|1823.79|1823.79|1823.81|1823.81|1821.01|1821.01|0
1646910600000|2022-03-10 11:10:00|1823.82|1823.82|1826.72|1826.72|1826.88|1826.88|1823.64|1823.64|0
1646910900000|2022-03-10 11:15:00|1826.66|1826.66|1826.68|1826.68|1827.44|1827.44|1826.56|1826.56|0
1646911200000|2022-03-10 11:20:00|1826.9|1826.9|1827.69|1827.69|1828.21|1828.21|1826.9|1826.9|0
1646911500000|2022-03-10 11:25:00|1827.47|1827.47|1828.12|1828.12|1828.7|1828.7|1827.47|1827.47|0
1646911800000|2022-03-10 11:30:00|1827.92|1827.92|1826.4|1826.4|1827.92|1827.92|1825.88|1825.88|0
1646912100000|2022-03-10 11:35:00|1826.29|1826.29|1823.19|1823.19|1826.29|1826.29|1822.64|1822.64|0
1646912400000|2022-03-10 11:40:00|1822.91|1822.91|1822.49|1822.49|1822.93|1822.93|1821.97|1821.97|0
1646912700000|2022-03-10 11:45:00|1822.56|1822.56|1820.95|1820.95|1822.56|1822.56|1820.75|1820.75|0
1646913000000|2022-03-10 11:50:00|1821.19|1821.19|1822.33|1822.33|1822.54|1822.54|1820.96|1820.96|0
1646913300000|2022-03-10 11:55:00|1822.26|1822.26|1822.59|1822.59|1822.97|1822.97|1821.52|1821.52|0
1646913600000|2022-03-10 12:00:00|1822.61|1822.61|1821.16|1821.16|1823.41|1823.41|1821.1|1821.1|0
1646913900000|2022-03-10 12:05:00|1821.09|1821.09|1824.37|1824.37|1824.37|1824.37|1821.09|1821.09|0
1646914200000|2022-03-10 12:10:00|1824.25|1824.25|1823.15|1823.15|1824.25|1824.25|1822.91|1822.91|0
1646914500000|2022-03-10 12:15:00|1823.07|1823.07|1823.51|1823.51|1823.51|1823.51|1822.86|1822.86|0
1646914800000|2022-03-10 12:20:00|1823.39|1823.39|1823.67|1823.67|1823.72|1823.72|1822.33|1822.33|0
1646915100000|2022-03-10 12:25:00|1823.8|1823.8|1826.2|1826.2|1826.2|1826.2|1823.74|1823.74|0
1646915400000|2022-03-10 12:30:00|1826.3|1826.3|1826.12|1826.12|1826.78|1826.78|1826.07|1826.07|0
1646915700000|2022-03-10 12:35:00|1826.05|1826.05|1826.68|1826.68|1826.68|1826.68|1825.56|1825.56|0
1646916000000|2022-03-10 12:40:00|1826.57|1826.57|1828.72|1828.72|1829.35|1829.35|1826.13|1826.13|0
1646916300000|2022-03-10 12:45:00|1828.9|1828.9|1823.04|1823.04|1828.99|1828.99|1819.3|1819.3|0
1646916600000|2022-03-10 12:50:00|1823.16|1823.16|1819.24|1819.24|1823.78|1823.78|1819.24|1819.24|0
1646916900000|2022-03-10 12:55:00|1819.1|1819.1|1817.64|1817.64|1819.6|1819.6|1817.64|1817.64|0
1646917200000|2022-03-10 13:00:00|1817.51|1817.51|1817.67|1817.67|1819|1819|1816.79|1816.79|0
1646917500000|2022-03-10 13:05:00|1817.61|1817.61|1820.46|1820.46|1821.01|1821.01|1817.61|1817.61|0
1646917800000|2022-03-10 13:10:00|1820.44|1820.44|1817.32|1817.32|1821.01|1821.01|1817.32|1817.32|0
1646918100000|2022-03-10 13:15:00|1817.22|1817.22|1817.55|1817.55|1818.63|1818.63|1816.73|1816.73|0
1646918400000|2022-03-10 13:20:00|1817.48|1817.48|1820.6|1820.6|1820.6|1820.6|1817.37|1817.37|0
1646918700000|2022-03-10 13:25:00|1820.46|1820.46|1822.19|1822.19|1822.57|1822.57|1819.62|1819.62|0
1646919000000|2022-03-10 13:30:00|1822.17|1822.17|1824.45|1824.45|1824.76|1824.76|1821.88|1821.88|0
1646919300000|2022-03-10 13:35:00|1823.51|1823.51|1823.61|1823.61|1824.93|1824.93|1823.2|1823.2|0
1646919600000|2022-03-10 13:40:00|1823.66|1823.66|1824.04|1824.04|1824.1|1824.1|1823.35|1823.35|0
1646919900000|2022-03-10 13:45:00|1823.93|1823.93|1821.77|1821.77|1824.51|1824.51|1821.71|1821.71|0
1646920200000|2022-03-10 13:50:00|1821.79|1821.79|1821.42|1821.42|1823.07|1823.07|1821.25|1821.25|0
1646920500000|2022-03-10 13:55:00|1821.37|1821.37|1819.73|1819.73|1822.09|1822.09|1819.62|1819.62|0
1646920800000|2022-03-10 14:00:00|1819.62|1819.62|1822.17|1822.17|1822.17|1822.17|1819.62|1819.62|0
1646921100000|2022-03-10 14:05:00|1822.11|1822.11|1821.7|1821.7|1822.16|1822.16|1820.68|1820.68|0
1646921400000|2022-03-10 14:10:00|1821.63|1821.63|1823.84|1823.84|1823.94|1823.94|1821.19|1821.19|0
1646921700000|2022-03-10 14:15:00|1823.86|1823.86|1824.15|1824.15|1824.39|1824.39|1823.29|1823.29|0
1646922000000|2022-03-10 14:20:00|1824.21|1824.21|1823.71|1823.71|1824.44|1824.44|1823.27|1823.27|0
1646922300000|2022-03-10 14:25:00|1823.79|1823.79|1826.43|1826.43|1827.01|1827.01|1823.66|1823.66|0
1646922600000|2022-03-10 14:30:00|1826.49|1826.49|1826.84|1826.84|1828.48|1828.48|1824.14|1824.14|0
1646922900000|2022-03-10 14:35:00|1826.7|1826.7|1822.91|1822.91|1826.75|1826.75|1822.76|1822.76|0
1646923200000|2022-03-10 14:40:00|1822.72|1822.72|1826.38|1826.38|1827.59|1827.59|1822.1|1822.1|0
1646923500000|2022-03-10 14:45:00|1826.5|1826.5|1825.86|1825.86|1828.41|1828.41|1825.86|1825.86|0
1646923800000|2022-03-10 14:50:00|1825.89|1825.89|1827.9|1827.9|1827.9|1827.9|1825.59|1825.59|0
1646924100000|2022-03-10 14:55:00|1827.85|1827.85|1836.72|1836.72|1836.73|1836.73|1827.62|1827.62|0
1646924400000|2022-03-10 15:00:00|1836.96|1836.96|1828.92|1828.92|1837.08|1837.08|1828.92|1828.92|0
1646924700000|2022-03-10 15:05:00|1829.03|1829.03|1827.85|1827.85|1829.05|1829.05|1826.79|1826.79|0
1646925000000|2022-03-10 15:10:00|1827.89|1827.89|1826.8|1826.8|1829.43|1829.43|1826.1|1826.1|0
1646925300000|2022-03-10 15:15:00|1826.72|1826.72|1829.58|1829.58|1831.3|1831.3|1826.34|1826.34|0
1646925600000|2022-03-10 15:20:00|1829.48|1829.48|1822.64|1822.64|1830.35|1830.35|1822.43|1822.43|0
1646925900000|2022-03-10 15:25:00|1823.08|1823.08|1822.95|1822.95|1824.69|1824.69|1822.95|1822.95|0
1646926200000|2022-03-10 15:30:00|1822.9|1822.9|1820.74|1820.74|1826.01|1826.01|1820.53|1820.53|0
1646926500000|2022-03-10 15:35:00|1820.7|1820.7|1819.39|1819.39|1821.27|1821.27|1818.69|1818.69|0
1646926800000|2022-03-10 15:40:00|1819.45|1819.45|1817.66|1817.66|1821.24|1821.24|1817.66|1817.66|0
1646927100000|2022-03-10 15:45:00|1817.73|1817.73|1817.96|1817.96|1820.33|1820.33|1817.62|1817.62|0
1646927400000|2022-03-10 15:50:00|1817.85|1817.85|1814.13|1814.13|1817.87|1817.87|1813.58|1813.58|0
1646927700000|2022-03-10 15:55:00|1814.27|1814.27|1813.14|1813.14|1815.06|1815.06|1812.66|1812.66|0
1646928000000|2022-03-10 16:00:00|1813.04|1813.04|1811.59|1811.59|1813.32|1813.32|1811.44|1811.44|0
1646928300000|2022-03-10 16:05:00|1811.6|1811.6|1810.58|1810.58|1811.91|1811.91|1809.71|1809.71|0
1646928600000|2022-03-10 16:10:00|1810.61|1810.61|1812.46|1812.46|1812.46|1812.46|1810.39|1810.39|0
1646928900000|2022-03-10 16:15:00|1812.49|1812.49|1809.86|1809.86|1812.49|1812.49|1809.11|1809.11|0
1646929200000|2022-03-10 16:20:00|1809.75|1809.75|1811.45|1811.45|1812.16|1812.16|1809.75|1809.75|0
1646929500000|2022-03-10 16:25:00|1811.49|1811.49|1810.99|1810.99|1812.19|1812.19|1809.47|1809.47|0
1646986500000|2022-03-11 08:15:00|1821.73|1821.73|1819.55|1819.55|1822.73|1822.73|1817.26|1817.26|0
1646986800000|2022-03-11 08:20:00|1819.7|1819.7|1818.6|1818.6|1823.82|1823.82|1818.57|1818.57|0
1646987100000|2022-03-11 08:25:00|1818.37|1818.37|1816.66|1816.66|1821.18|1821.18|1816.54|1816.54|0
1646987400000|2022-03-11 08:30:00|1816.63|1816.63|1815.62|1815.62|1819.12|1819.12|1815.3|1815.3|0
1646987700000|2022-03-11 08:35:00|1816.04|1816.04|1819.57|1819.57|1819.73|1819.73|1816.04|1816.04|0
1646988000000|2022-03-11 08:40:00|1819.49|1819.49|1817.4|1817.4|1819.53|1819.53|1817.08|1817.08|0
1646988300000|2022-03-11 08:45:00|1817.18|1817.18|1817.22|1817.22|1817.73|1817.73|1815.99|1815.99|0
1646988600000|2022-03-11 08:50:00|1817.26|1817.26|1815.25|1815.25|1817.28|1817.28|1815.25|1815.25|0
1646988900000|2022-03-11 08:55:00|1815.37|1815.37|1816.33|1816.33|1818.28|1818.28|1815.25|1815.25|0
1646989200000|2022-03-11 09:00:00|1816.45|1816.45|1814.26|1814.26|1816.68|1816.68|1814.06|1814.06|0
1646989500000|2022-03-11 09:05:00|1814.27|1814.27|1817.1|1817.1|1817.1|1817.1|1814.27|1814.27|0
1646989800000|2022-03-11 09:10:00|1817.53|1817.53|1819.26|1819.26|1819.56|1819.56|1817.53|1817.53|0
1646990100000|2022-03-11 09:15:00|1819.42|1819.42|1817.76|1817.76|1819.42|1819.42|1817.09|1817.09|0
1646990400000|2022-03-11 09:20:00|1818.09|1818.09|1820.27|1820.27|1820.31|1820.31|1818.09|1818.09|0
1646990700000|2022-03-11 09:25:00|1820.07|1820.07|1820|1820|1820.28|1820.28|1819.22|1819.22|0
1646991000000|2022-03-11 09:30:00|1819.98|1819.98|1820.74|1820.74|1821.28|1821.28|1819.54|1819.54|0
1646991300000|2022-03-11 09:35:00|1820.72|1820.72|1824.64|1824.64|1825.02|1825.02|1820.58|1820.58|0
1646991600000|2022-03-11 09:40:00|1824.76|1824.76|1822.85|1822.85|1824.87|1824.87|1822.85|1822.85|0
1646991900000|2022-03-11 09:45:00|1822.78|1822.78|1824.76|1824.76|1824.91|1824.91|1822.76|1822.76|0
1646992200000|2022-03-11 09:50:00|1824.91|1824.91|1828.12|1828.12|1828.78|1828.78|1824.91|1824.91|0
1646992500000|2022-03-11 09:55:00|1828.02|1828.02|1825.32|1825.32|1828.05|1828.05|1825.32|1825.32|0
1646992800000|2022-03-11 10:00:00|1825.05|1825.05|1824.65|1824.65|1825.29|1825.29|1823.76|1823.76|0
1646993100000|2022-03-11 10:05:00|1824.59|1824.59|1825.65|1825.65|1825.65|1825.65|1824.12|1824.12|0
1646993400000|2022-03-11 10:10:00|1825.29|1825.29|1827.47|1827.47|1827.87|1827.87|1824.75|1824.75|0
1646993700000|2022-03-11 10:15:00|1827.61|1827.61|1825.8|1825.8|1828.14|1828.14|1825.59|1825.59|0
1646994000000|2022-03-11 10:20:00|1825.92|1825.92|1824.57|1824.57|1825.99|1825.99|1824.57|1824.57|0
1646994300000|2022-03-11 10:25:00|1824.61|1824.61|1826.04|1826.04|1826.04|1826.04|1824.23|1824.23|0
1646994600000|2022-03-11 10:30:00|1825.96|1825.96|1826.4|1826.4|1826.91|1826.91|1825.42|1825.42|0
1646994900000|2022-03-11 10:35:00|1826.76|1826.76|1829.7|1829.7|1829.84|1829.84|1826.76|1826.76|0
1646995200000|2022-03-11 10:40:00|1829.94|1829.94|1828.65|1828.65|1829.94|1829.94|1828.29|1828.29|0
1646995500000|2022-03-11 10:45:00|1828.87|1828.87|1830.43|1830.43|1831.49|1831.49|1828.87|1828.87|0
1646995800000|2022-03-11 10:50:00|1830.37|1830.37|1826.79|1826.79|1830.47|1830.47|1826.58|1826.58|0
1646996100000|2022-03-11 10:55:00|1826.44|1826.44|1825.21|1825.21|1826.53|1826.53|1825.21|1825.21|0
1646996400000|2022-03-11 11:00:00|1825.18|1825.18|1823.87|1823.87|1825.59|1825.59|1823.41|1823.41|0
1646996700000|2022-03-11 11:05:00|1823.98|1823.98|1823.2|1823.2|1824.2|1824.2|1822.4|1822.4|0
1646997000000|2022-03-11 11:10:00|1822.96|1822.96|1823.54|1823.54|1823.55|1823.55|1822.47|1822.47|0
1646997300000|2022-03-11 11:15:00|1823.67|1823.67|1824.49|1824.49|1825.42|1825.42|1823.65|1823.65|0
1646997600000|2022-03-11 11:20:00|1824.27|1824.27|1833.79|1833.79|1837.54|1837.54|1823.86|1823.86|0
1646997900000|2022-03-11 11:25:00|1833.74|1833.74|1839.18|1839.18|1843.26|1843.26|1833.27|1833.27|0
1646998200000|2022-03-11 11:30:00|1839.24|1839.24|1839.97|1839.97|1840.2|1840.2|1837.5|1837.5|0
1646998500000|2022-03-11 11:35:00|1840.2|1840.2|1837.3|1837.3|1840.38|1840.38|1836.48|1836.48|0
1646998800000|2022-03-11 11:40:00|1837.37|1837.37|1841.84|1841.84|1842.5|1842.5|1837.33|1837.33|0
1646999100000|2022-03-11 11:45:00|1841.86|1841.86|1840.53|1840.53|1843.19|1843.19|1840.53|1840.53|0
1646999400000|2022-03-11 11:50:00|1840.67|1840.67|1839.83|1839.83|1841.48|1841.48|1838.54|1838.54|0
1646999700000|2022-03-11 11:55:00|1839.79|1839.79|1843.16|1843.16|1843.16|1843.16|1839.79|1839.79|0
1647000000000|2022-03-11 12:00:00|1842.73|1842.73|1845.39|1845.39|1845.39|1845.39|1842.2|1842.2|0
1647000300000|2022-03-11 12:05:00|1845.78|1845.78|1850.5|1850.5|1850.5|1850.5|1845.78|1845.78|0
1647000600000|2022-03-11 12:10:00|1850.57|1850.57|1850.96|1850.96|1853.5|1853.5|1850.52|1850.52|0
1647000900000|2022-03-11 12:15:00|1851.22|1851.22|1853.43|1853.43|1855.31|1855.31|1851.14|1851.14|0
1647001200000|2022-03-11 12:20:00|1853.29|1853.29|1853.2|1853.2|1853.87|1853.87|1852.32|1852.32|0
1647001500000|2022-03-11 12:25:00|1853.15|1853.15|1854.83|1854.83|1855.2|1855.2|1852.25|1852.25|0
1647001800000|2022-03-11 12:30:00|1854.95|1854.95|1851.45|1851.45|1855.33|1855.33|1851.17|1851.17|0
1647002100000|2022-03-11 12:35:00|1851.34|1851.34|1849.51|1849.51|1851.34|1851.34|1848.65|1848.65|0
1647002400000|2022-03-11 12:40:00|1849.37|1849.37|1850.1|1850.1|1850.1|1850.1|1848.95|1848.95|0
1647002700000|2022-03-11 12:45:00|1849.98|1849.98|1849.8|1849.8|1849.98|1849.98|1848.09|1848.09|0
1647003000000|2022-03-11 12:50:00|1849.68|1849.68|1848.95|1848.95|1849.68|1849.68|1848.8|1848.8|0
1647003300000|2022-03-11 12:55:00|1848.88|1848.88|1845.27|1845.27|1849.02|1849.02|1845.27|1845.27|0
1647003600000|2022-03-11 13:00:00|1845.38|1845.38|1846.8|1846.8|1847.02|1847.02|1845.03|1845.03|0
1647003900000|2022-03-11 13:05:00|1846.87|1846.87|1849.88|1849.88|1850.01|1850.01|1846.66|1846.66|0
1647004200000|2022-03-11 13:10:00|1849.81|1849.81|1848.75|1848.75|1850.94|1850.94|1848.53|1848.53|0
1647004500000|2022-03-11 13:15:00|1848.84|1848.84|1847.82|1847.82|1849.3|1849.3|1847.82|1847.82|0
1647004800000|2022-03-11 13:20:00|1847.88|1847.88|1846.68|1846.68|1848.1|1848.1|1846.36|1846.36|0
1647005100000|2022-03-11 13:25:00|1846.61|1846.61|1847.01|1847.01|1847.2|1847.2|1846.55|1846.55|0
1647005400000|2022-03-11 13:30:00|1847.07|1847.07|1847.15|1847.15|1847.86|1847.86|1847.07|1847.07|0
1647005700000|2022-03-11 13:35:00|1847.23|1847.23|1847.28|1847.28|1847.91|1847.91|1847.23|1847.23|0
1647006000000|2022-03-11 13:40:00|1847.26|1847.26|1848.67|1848.67|1848.74|1848.74|1846.72|1846.72|0
1647006300000|2022-03-11 13:45:00|1848.72|1848.72|1849.54|1849.54|1850.12|1850.12|1848.5|1848.5|0
1647006600000|2022-03-11 13:50:00|1849.59|1849.59|1849.67|1849.67|1850.18|1850.18|1849.59|1849.59|0
1647006900000|2022-03-11 13:55:00|1849.65|1849.65|1849.03|1849.03|1849.65|1849.65|1848.98|1848.98|0
1647007200000|2022-03-11 14:00:00|1848.91|1848.91|1847.63|1847.63|1849.06|1849.06|1847.45|1847.45|0
1647007500000|2022-03-11 14:05:00|1847.55|1847.55|1846.28|1846.28|1847.67|1847.67|1846.19|1846.19|0
1647007800000|2022-03-11 14:10:00|1846.52|1846.52|1846.47|1846.47|1847.43|1847.43|1845.87|1845.87|0
1647008100000|2022-03-11 14:15:00|1846.42|1846.42|1848.09|1848.09|1849.02|1849.02|1846.18|1846.18|0
1647008400000|2022-03-11 14:20:00|1848.03|1848.03|1846.04|1846.04|1848.03|1848.03|1845.53|1845.53|0
1647008700000|2022-03-11 14:25:00|1846.25|1846.25|1842.21|1842.21|1846.32|1846.32|1842.21|1842.21|0
1647009000000|2022-03-11 14:30:00|1842.17|1842.17|1840.1|1840.1|1842.25|1842.25|1837.82|1837.82|0
1647009300000|2022-03-11 14:35:00|1840|1840|1836.5|1836.5|1841.9|1841.9|1836.35|1836.35|0
1647009600000|2022-03-11 14:40:00|1836.44|1836.44|1831.67|1831.67|1836.44|1836.44|1831.53|1831.53|0
1647009900000|2022-03-11 14:45:00|1831.6|1831.6|1829.58|1829.58|1832.14|1832.14|1829.58|1829.58|0
1647010200000|2022-03-11 14:50:00|1829.69|1829.69|1828.23|1828.23|1829.73|1829.73|1826.74|1826.74|0
1647010500000|2022-03-11 14:55:00|1828.17|1828.17|1828.06|1828.06|1828.59|1828.59|1826.38|1826.38|0
1647010800000|2022-03-11 15:00:00|1827.94|1827.94|1825.93|1825.93|1828.38|1828.38|1824.77|1824.77|0
1647011100000|2022-03-11 15:05:00|1826.07|1826.07|1824.58|1824.58|1827.92|1827.92|1824.28|1824.28|0
1647011400000|2022-03-11 15:10:00|1824.55|1824.55|1824.35|1824.35|1825.51|1825.51|1823.25|1823.25|0
1647011700000|2022-03-11 15:15:00|1824.23|1824.23|1823.36|1823.36|1824.62|1824.62|1822.67|1822.67|0
1647012000000|2022-03-11 15:20:00|1823.43|1823.43|1821.68|1821.68|1823.48|1823.48|1820.78|1820.78|0
1647012300000|2022-03-11 15:25:00|1821.47|1821.47|1822.33|1822.33|1822.72|1822.72|1821.36|1821.36|0
1647012600000|2022-03-11 15:30:00|1822.26|1822.26|1823.02|1823.02|1823.02|1823.02|1821.19|1821.19|0
1647012900000|2022-03-11 15:35:00|1822.95|1822.95|1825.37|1825.37|1825.82|1825.82|1822.95|1822.95|0
1647013200000|2022-03-11 15:40:00|1825.44|1825.44|1827.13|1827.13|1829.55|1829.55|1825.34|1825.34|0
1647013500000|2022-03-11 15:45:00|1827.07|1827.07|1825.65|1825.65|1827.19|1827.19|1825.5|1825.5|0
1647013800000|2022-03-11 15:50:00|1825.78|1825.78|1825.87|1825.87|1827.3|1827.3|1825.78|1825.78|0
1647014100000|2022-03-11 15:55:00|1825.84|1825.84|1827.32|1827.32|1827.56|1827.56|1825.84|1825.84|0
1647014400000|2022-03-11 16:00:00|1827.44|1827.44|1825.72|1825.72|1827.65|1827.65|1825.72|1825.72|0
1647014700000|2022-03-11 16:05:00|1825.7|1825.7|1823.19|1823.19|1825.7|1825.7|1822.81|1822.81|0
1647015000000|2022-03-11 16:10:00|1823.14|1823.14|1825.33|1825.33|1825.33|1825.33|1823.14|1823.14|0
1647015300000|2022-03-11 16:15:00|1825.35|1825.35|1826.32|1826.32|1826.88|1826.88|1825.28|1825.28|0
1647015600000|2022-03-11 16:20:00|1826.25|1826.25|1827.16|1827.16|1827.54|1827.54|1825.71|1825.71|0
1647015900000|2022-03-11 16:25:00|1827.23|1827.23|1825.09|1825.09|1827.54|1827.54|1824.73|1824.73|0
1647245700000|2022-03-14 08:15:00|1829.33|1829.33|1828.14|1828.14|1830.54|1830.54|1828.03|1828.03|0
1647246000000|2022-03-14 08:20:00|1829.07|1829.07|1826.96|1826.96|1830.09|1830.09|1826.31|1826.31|0
1647246300000|2022-03-14 08:25:00|1827.06|1827.06|1825.08|1825.08|1827.37|1827.37|1824.02|1824.02|0
1647246600000|2022-03-14 08:30:00|1825.32|1825.32|1828.22|1828.22|1828.34|1828.34|1825.32|1825.32|0
1647246900000|2022-03-14 08:35:00|1828.15|1828.15|1826.28|1826.28|1829.11|1829.11|1826.28|1826.28|0
1647247200000|2022-03-14 08:40:00|1826.33|1826.33|1828.2|1828.2|1828.83|1828.83|1826.33|1826.33|0
1647247500000|2022-03-14 08:45:00|1828.56|1828.56|1830.11|1830.11|1832.03|1832.03|1828.56|1828.56|0
1647247800000|2022-03-14 08:50:00|1830.13|1830.13|1829.28|1829.28|1833.04|1833.04|1829.26|1829.26|0
1647248100000|2022-03-14 08:55:00|1829.35|1829.35|1826.52|1826.52|1830.41|1830.41|1826.3|1826.3|0
1647248400000|2022-03-14 09:00:00|1826.45|1826.45|1835.32|1835.32|1835.32|1835.32|1826.2|1826.2|0
1647248700000|2022-03-14 09:05:00|1835.29|1835.29|1832.87|1832.87|1835.45|1835.45|1832.87|1832.87|0
1647249000000|2022-03-14 09:10:00|1832.92|1832.92|1834.41|1834.41|1835.16|1835.16|1832.88|1832.88|0
1647249300000|2022-03-14 09:15:00|1834.48|1834.48|1833.26|1833.26|1834.85|1834.85|1833.26|1833.26|0
1647249600000|2022-03-14 09:20:00|1833.14|1833.14|1831.43|1831.43|1833.61|1833.61|1831.43|1831.43|0
1647249900000|2022-03-14 09:25:00|1831.21|1831.21|1830.06|1830.06|1831.41|1831.41|1829.62|1829.62|0
1647250200000|2022-03-14 09:30:00|1830.2|1830.2|1834.62|1834.62|1834.75|1834.75|1830.19|1830.19|0
1647250500000|2022-03-14 09:35:00|1834.4|1834.4|1836.95|1836.95|1837.11|1837.11|1834.28|1834.28|0
1647250800000|2022-03-14 09:40:00|1837.09|1837.09|1842.54|1842.54|1843.49|1843.49|1837.09|1837.09|0
1647251100000|2022-03-14 09:45:00|1842.45|1842.45|1843.79|1843.79|1843.85|1843.85|1841.85|1841.85|0
1647251400000|2022-03-14 09:50:00|1843.68|1843.68|1844.75|1844.75|1844.86|1844.86|1843.43|1843.43|0
1647251700000|2022-03-14 09:55:00|1844.86|1844.86|1841.59|1841.59|1844.86|1844.86|1841.59|1841.59|0
1647252000000|2022-03-14 10:00:00|1841.55|1841.55|1839.49|1839.49|1841.59|1841.59|1839.49|1839.49|0
1647252300000|2022-03-14 10:05:00|1839.63|1839.63|1836.05|1836.05|1839.75|1839.75|1835.23|1835.23|0
1647252600000|2022-03-14 10:10:00|1835.94|1835.94|1834.29|1834.29|1835.94|1835.94|1833.21|1833.21|0
1647252900000|2022-03-14 10:15:00|1834.07|1834.07|1835.01|1835.01|1835.08|1835.08|1834.07|1834.07|0
1647253200000|2022-03-14 10:20:00|1834.94|1834.94|1834.49|1834.49|1835.71|1835.71|1834.34|1834.34|0
1647253500000|2022-03-14 10:25:00|1834.44|1834.44|1834|1834|1834.9|1834.9|1832.95|1832.95|0
1647253800000|2022-03-14 10:30:00|1834.15|1834.15|1835.73|1835.73|1836.57|1836.57|1833.99|1833.99|0
1647254100000|2022-03-14 10:35:00|1835.8|1835.8|1834.92|1834.92|1835.94|1835.94|1834.34|1834.34|0
1647254400000|2022-03-14 10:40:00|1834.98|1834.98|1834.51|1834.51|1835.16|1835.16|1834.5|1834.5|0
1647254700000|2022-03-14 10:45:00|1834.63|1834.63|1834.41|1834.41|1834.63|1834.63|1833.97|1833.97|0
1647255000000|2022-03-14 10:50:00|1834.51|1834.51|1834.11|1834.11|1834.6|1834.6|1833.84|1833.84|0
1647255300000|2022-03-14 10:55:00|1834.18|1834.18|1834.36|1834.36|1834.99|1834.99|1834.14|1834.14|0
1647255600000|2022-03-14 11:00:00|1834.13|1834.13|1833.29|1833.29|1834.23|1834.23|1833.19|1833.19|0
1647255900000|2022-03-14 11:05:00|1833.24|1833.24|1831.82|1831.82|1833.3|1833.3|1831.74|1831.74|0
1647256200000|2022-03-14 11:10:00|1831.85|1831.85|1832.33|1832.33|1832.45|1832.45|1831.34|1831.34|0
1647256500000|2022-03-14 11:15:00|1832.4|1832.4|1832.67|1832.67|1833.05|1833.05|1832.4|1832.4|0
1647256800000|2022-03-14 11:20:00|1832.6|1832.6|1832.82|1832.82|1832.95|1832.95|1832.24|1832.24|0
1647257100000|2022-03-14 11:25:00|1832.61|1832.61|1832.15|1832.15|1834.7|1834.7|1830.64|1830.64|0
1647257400000|2022-03-14 11:30:00|1832.02|1832.02|1832.41|1832.41|1832.82|1832.82|1831.43|1831.43|0
1647257700000|2022-03-14 11:35:00|1832.26|1832.26|1831.01|1831.01|1832.26|1832.26|1830.76|1830.76|0
1647258000000|2022-03-14 11:40:00|1830.8|1830.8|1830.09|1830.09|1831.15|1831.15|1830.09|1830.09|0
1647258300000|2022-03-14 11:45:00|1830.16|1830.16|1828.48|1828.48|1830.94|1830.94|1827.86|1827.86|0
1647258600000|2022-03-14 11:50:00|1828.46|1828.46|1829.08|1829.08|1829.92|1829.92|1828.35|1828.35|0
1647258900000|2022-03-14 11:55:00|1828.9|1828.9|1829.99|1829.99|1830.57|1830.57|1828.84|1828.84|0
1647259200000|2022-03-14 12:00:00|1829.79|1829.79|1830.57|1830.57|1830.57|1830.57|1829.04|1829.04|0
1647259500000|2022-03-14 12:05:00|1830.68|1830.68|1830.73|1830.73|1830.83|1830.83|1830.39|1830.39|0
1647259800000|2022-03-14 12:10:00|1830.61|1830.61|1829.51|1829.51|1830.68|1830.68|1829.4|1829.4|0
1647260100000|2022-03-14 12:15:00|1829.62|1829.62|1829.02|1829.02|1829.8|1829.8|1828.76|1828.76|0
1647260400000|2022-03-14 12:20:00|1828.91|1828.91|1828.53|1828.53|1828.95|1828.95|1828.51|1828.51|0
1647260700000|2022-03-14 12:25:00|1828.61|1828.61|1829.63|1829.63|1829.69|1829.69|1828.61|1828.61|0
1647261000000|2022-03-14 12:30:00|1829.7|1829.7|1830.57|1830.57|1830.57|1830.57|1829.7|1829.7|0
1647261300000|2022-03-14 12:35:00|1830.64|1830.64|1831.57|1831.57|1831.57|1831.57|1830.64|1830.64|0
1647261600000|2022-03-14 12:40:00|1831.79|1831.79|1835.23|1835.23|1835.28|1835.28|1831.47|1831.47|0
1647261900000|2022-03-14 12:45:00|1835.18|1835.18|1835.33|1835.33|1835.81|1835.81|1835.15|1835.15|0
1647262200000|2022-03-14 12:50:00|1834.97|1834.97|1836.89|1836.89|1837.71|1837.71|1834.48|1834.48|0
1647262500000|2022-03-14 12:55:00|1836.68|1836.68|1837.29|1837.29|1837.64|1837.64|1835.68|1835.68|0
1647262800000|2022-03-14 13:00:00|1837.36|1837.36|1835.22|1835.22|1837.49|1837.49|1835.22|1835.22|0
1647263100000|2022-03-14 13:05:00|1835.15|1835.15|1835.21|1835.21|1835.21|1835.21|1834.63|1834.63|0
1647263400000|2022-03-14 13:10:00|1835.42|1835.42|1834.71|1834.71|1835.42|1835.42|1834.6|1834.6|0
1647263700000|2022-03-14 13:15:00|1834.66|1834.66|1838.06|1838.06|1838.06|1838.06|1834.66|1834.66|0
1647264000000|2022-03-14 13:20:00|1838.28|1838.28|1836.96|1836.96|1839.09|1839.09|1836.69|1836.69|0
1647264300000|2022-03-14 13:25:00|1836.85|1836.85|1837.87|1837.87|1838.54|1838.54|1836.56|1836.56|0
1647264600000|2022-03-14 13:30:00|1837.94|1837.94|1835.93|1835.93|1839.33|1839.33|1835.5|1835.5|0
1647264900000|2022-03-14 13:35:00|1835.81|1835.81|1834.79|1834.79|1836.94|1836.94|1834.57|1834.57|0
1647265200000|2022-03-14 13:40:00|1834.76|1834.76|1841.77|1841.77|1841.98|1841.98|1834.14|1834.14|0
1647265500000|2022-03-14 13:45:00|1841.84|1841.84|1844.28|1844.28|1844.57|1844.57|1841.79|1841.79|0
1647265800000|2022-03-14 13:50:00|1844.36|1844.36|1844.68|1844.68|1845.9|1845.9|1844.36|1844.36|0
1647266100000|2022-03-14 13:55:00|1844.62|1844.62|1842.47|1842.47|1845.81|1845.81|1842.3|1842.3|0
1647266400000|2022-03-14 14:00:00|1842.42|1842.42|1841.91|1841.91|1842.77|1842.77|1841.46|1841.46|0
1647266700000|2022-03-14 14:05:00|1841.95|1841.95|1843.72|1843.72|1844.44|1844.44|1841.91|1841.91|0
1647267000000|2022-03-14 14:10:00|1843.69|1843.69|1846.82|1846.82|1847.22|1847.22|1843.69|1843.69|0
1647267300000|2022-03-14 14:15:00|1846.7|1846.7|1846.56|1846.56|1846.71|1846.71|1845.47|1845.47|0
1647267600000|2022-03-14 14:20:00|1846.51|1846.51|1847.37|1847.37|1848.26|1848.26|1846.41|1846.41|0
1647267900000|2022-03-14 14:25:00|1847.42|1847.42|1847.23|1847.23|1847.81|1847.81|1846.08|1846.08|0
1647268200000|2022-03-14 14:30:00|1847.28|1847.28|1846.1|1846.1|1847.3|1847.3|1843.4|1843.4|0
1647268500000|2022-03-14 14:35:00|1846.17|1846.17|1847.68|1847.68|1847.83|1847.83|1846.08|1846.08|0
1647268800000|2022-03-14 14:40:00|1847.78|1847.78|1848.64|1848.64|1849.53|1849.53|1847.78|1847.78|0
1647269100000|2022-03-14 14:45:00|1848.75|1848.75|1847.7|1847.7|1848.75|1848.75|1846.86|1846.86|0
1647269400000|2022-03-14 14:50:00|1847.59|1847.59|1851.44|1851.44|1851.57|1851.57|1847.22|1847.22|0
1647269700000|2022-03-14 14:55:00|1851.22|1851.22|1849.68|1849.68|1851.72|1851.72|1849.08|1849.08|0
1647270000000|2022-03-14 15:00:00|1849.9|1849.9|1849.04|1849.04|1850.23|1850.23|1848.69|1848.69|0
1647270300000|2022-03-14 15:05:00|1848.92|1848.92|1849.87|1849.87|1850.03|1850.03|1848.85|1848.85|0
1647270600000|2022-03-14 15:10:00|1850.1|1850.1|1846.35|1846.35|1850.17|1850.17|1846.28|1846.28|0
1647270900000|2022-03-14 15:15:00|1846.41|1846.41|1846.59|1846.59|1848.28|1848.28|1846.06|1846.06|0
1647271200000|2022-03-14 15:20:00|1846.6|1846.6|1845.19|1845.19|1846.6|1846.6|1843.67|1843.67|0
1647271500000|2022-03-14 15:25:00|1845.41|1845.41|1847.21|1847.21|1848.53|1848.53|1845.41|1845.41|0
1647271800000|2022-03-14 15:30:00|1847.27|1847.27|1849.14|1849.14|1849.19|1849.19|1846.73|1846.73|0
1647272100000|2022-03-14 15:35:00|1849.17|1849.17|1847.87|1847.87|1849.29|1849.29|1847.57|1847.57|0
1647272400000|2022-03-14 15:40:00|1847.75|1847.75|1846.98|1846.98|1847.85|1847.85|1846.6|1846.6|0
1647272700000|2022-03-14 15:45:00|1847.1|1847.1|1845.42|1845.42|1847.34|1847.34|1845.42|1845.42|0
1647273000000|2022-03-14 15:50:00|1845.55|1845.55|1846.25|1846.25|1846.91|1846.91|1844.29|1844.29|0
1647273300000|2022-03-14 15:55:00|1845.89|1845.89|1846.45|1846.45|1846.69|1846.69|1845.55|1845.55|0
1647273600000|2022-03-14 16:00:00|1846.39|1846.39|1845.66|1845.66|1846.63|1846.63|1845.66|1845.66|0
1647273900000|2022-03-14 16:05:00|1845.72|1845.72|1843.76|1843.76|1846.06|1846.06|1843.61|1843.61|0
1647274200000|2022-03-14 16:10:00|1843.66|1843.66|1844.77|1844.77|1845.24|1845.24|1843.66|1843.66|0
1647274500000|2022-03-14 16:15:00|1844.89|1844.89|1846.39|1846.39|1846.48|1846.48|1844.84|1844.84|0
1647274800000|2022-03-14 16:20:00|1846.16|1846.16|1846.67|1846.67|1847.03|1847.03|1845.68|1845.68|0
1647275100000|2022-03-14 16:25:00|1846.8|1846.8|1842.94|1842.94|1847.01|1847.01|1842.93|1842.93|0
1647332100000|2022-03-15 08:15:00|1828.09|1828.09|1828.68|1828.68|1831.26|1831.26|1828.09|1828.09|0
1647332400000|2022-03-15 08:20:00|1828.73|1828.73|1824.79|1824.79|1828.73|1828.73|1824.72|1824.72|0
1647332700000|2022-03-15 08:25:00|1824.72|1824.72|1824.4|1824.4|1825.12|1825.12|1822.11|1822.11|0
1647333000000|2022-03-15 08:30:00|1824.47|1824.47|1823.83|1823.83|1824.57|1824.57|1822|1822|0
1647333300000|2022-03-15 08:35:00|1823.62|1823.62|1822.73|1822.73|1824.02|1824.02|1822.35|1822.35|0
1647333600000|2022-03-15 08:40:00|1822.97|1822.97|1822.73|1822.73|1823.45|1823.45|1821.78|1821.78|0
1647333900000|2022-03-15 08:45:00|1822.69|1822.69|1822.85|1822.85|1824.21|1824.21|1822.26|1822.26|0
1647334200000|2022-03-15 08:50:00|1823.05|1823.05|1820.81|1820.81|1823.05|1823.05|1820.75|1820.75|0
1647334500000|2022-03-15 08:55:00|1820.74|1820.74|1817.46|1817.46|1820.74|1820.74|1817.46|1817.46|0
1647334800000|2022-03-15 09:00:00|1817.32|1817.32|1818.7|1818.7|1818.83|1818.83|1816.97|1816.97|0
1647335100000|2022-03-15 09:05:00|1818.64|1818.64|1815.81|1815.81|1819.18|1819.18|1815.81|1815.81|0
1647335400000|2022-03-15 09:10:00|1815.77|1815.77|1815.47|1815.47|1816.52|1816.52|1815.13|1815.13|0
1647335700000|2022-03-15 09:15:00|1815.59|1815.59|1816.46|1816.46|1817.81|1817.81|1815.59|1815.59|0
1647336000000|2022-03-15 09:20:00|1816.34|1816.34|1815.29|1815.29|1816.34|1816.34|1814.5|1814.5|0
1647336300000|2022-03-15 09:25:00|1815.53|1815.53|1815.81|1815.81|1816.83|1816.83|1815.53|1815.53|0
1647336600000|2022-03-15 09:30:00|1815.88|1815.88|1816.11|1816.11|1816.38|1816.38|1815.37|1815.37|0
1647336900000|2022-03-15 09:35:00|1816.4|1816.4|1814.5|1814.5|1816.64|1816.64|1814.24|1814.24|0
1647337200000|2022-03-15 09:40:00|1814.35|1814.35|1816.79|1816.79|1816.83|1816.83|1814.21|1814.21|0
1647337500000|2022-03-15 09:45:00|1816.94|1816.94|1820.02|1820.02|1820.02|1820.02|1816.8|1816.8|0
1647337800000|2022-03-15 09:50:00|1820.14|1820.14|1820.05|1820.05|1820.66|1820.66|1819.46|1819.46|0
1647338100000|2022-03-15 09:55:00|1820.16|1820.16|1820.86|1820.86|1821.42|1821.42|1819.61|1819.61|0
1647338400000|2022-03-15 10:00:00|1820.97|1820.97|1823.33|1823.33|1823.71|1823.71|1820.97|1820.97|0
1647338700000|2022-03-15 10:05:00|1823.12|1823.12|1823.09|1823.09|1823.94|1823.94|1822.84|1822.84|0
1647339000000|2022-03-15 10:10:00|1823.21|1823.21|1826.52|1826.52|1826.52|1826.52|1823.21|1823.21|0
1647339300000|2022-03-15 10:15:00|1826.73|1826.73|1825.65|1825.65|1827.25|1827.25|1825.27|1825.27|0
1647339600000|2022-03-15 10:20:00|1825.51|1825.51|1824.48|1824.48|1825.76|1825.76|1824.48|1824.48|0
1647339900000|2022-03-15 10:25:00|1824.46|1824.46|1822.94|1822.94|1824.46|1824.46|1822.85|1822.85|0
1647340200000|2022-03-15 10:30:00|1823.14|1823.14|1822.57|1822.57|1823.28|1823.28|1821.98|1821.98|0
1647340500000|2022-03-15 10:35:00|1822.62|1822.62|1823.51|1823.51|1823.9|1823.9|1822.62|1822.62|0
1647340800000|2022-03-15 10:40:00|1823.44|1823.44|1822.78|1822.78|1823.44|1823.44|1822.78|1822.78|0
1647341100000|2022-03-15 10:45:00|1822.9|1822.9|1824.26|1824.26|1824.26|1824.26|1822.78|1822.78|0
1647341400000|2022-03-15 10:50:00|1824.15|1824.15|1825.6|1825.6|1825.6|1825.6|1823.64|1823.64|0
1647341700000|2022-03-15 10:55:00|1825.62|1825.62|1829.04|1829.04|1829.65|1829.65|1825.59|1825.59|0
1647342000000|2022-03-15 11:00:00|1829.15|1829.15|1830.34|1830.34|1830.4|1830.4|1828.73|1828.73|0
1647342300000|2022-03-15 11:05:00|1830.27|1830.27|1831.06|1831.06|1831.06|1831.06|1829.98|1829.98|0
1647342600000|2022-03-15 11:10:00|1830.94|1830.94|1834.32|1834.32|1834.32|1834.32|1830.49|1830.49|0
1647342900000|2022-03-15 11:15:00|1834.53|1834.53|1832.63|1832.63|1835.03|1835.03|1832.55|1832.55|0
1647343200000|2022-03-15 11:20:00|1832.82|1832.82|1831.79|1831.79|1832.84|1832.84|1831.72|1831.72|0
1647343500000|2022-03-15 11:25:00|1831.89|1831.89|1829.73|1829.73|1832.43|1832.43|1829.73|1829.73|0
1647343800000|2022-03-15 11:30:00|1829.25|1829.25|1829.69|1829.69|1830.11|1830.11|1829.13|1829.13|0
1647344100000|2022-03-15 11:35:00|1829.55|1829.55|1830.46|1830.46|1830.46|1830.46|1829.44|1829.44|0
1647344400000|2022-03-15 11:40:00|1830.55|1830.55|1828.89|1828.89|1830.71|1830.71|1828.89|1828.89|0
1647344700000|2022-03-15 11:45:00|1828.87|1828.87|1826.36|1826.36|1828.87|1828.87|1826.36|1826.36|0
1647345000000|2022-03-15 11:50:00|1826.29|1826.29|1827.5|1827.5|1827.5|1827.5|1825.99|1825.99|0
1647345300000|2022-03-15 11:55:00|1827.36|1827.36|1827.61|1827.61|1828.12|1828.12|1826.88|1826.88|0
1647345600000|2022-03-15 12:00:00|1827.54|1827.54|1827.92|1827.92|1828.49|1828.49|1827.42|1827.42|0
1647345900000|2022-03-15 12:05:00|1827.68|1827.68|1827.12|1827.12|1827.68|1827.68|1826.01|1826.01|0
1647346200000|2022-03-15 12:10:00|1827.01|1827.01|1827.06|1827.06|1827.54|1827.54|1826.88|1826.88|0
1647346500000|2022-03-15 12:15:00|1826.97|1826.97|1827.02|1827.02|1827.27|1827.27|1826.96|1826.96|0
1647346800000|2022-03-15 12:20:00|1827.07|1827.07|1828.73|1828.73|1829.23|1829.23|1827.07|1827.07|0
1647347100000|2022-03-15 12:25:00|1828.62|1828.62|1828.24|1828.24|1828.62|1828.62|1827.52|1827.52|0
1647347400000|2022-03-15 12:30:00|1828.02|1828.02|1831.26|1831.26|1832.15|1832.15|1828.02|1828.02|0
1647347700000|2022-03-15 12:35:00|1831.34|1831.34|1830.88|1830.88|1831.51|1831.51|1830.4|1830.4|0
1647348000000|2022-03-15 12:40:00|1831.1|1831.1|1830.39|1830.39|1831.5|1831.5|1830.39|1830.39|0
1647348300000|2022-03-15 12:45:00|1830.37|1830.37|1829.8|1829.8|1830.37|1830.37|1829.43|1829.43|0
1647348600000|2022-03-15 12:50:00|1829.94|1829.94|1829.67|1829.67|1830.01|1830.01|1829.45|1829.45|0
1647348900000|2022-03-15 12:55:00|1829.53|1829.53|1828.75|1828.75|1829.53|1829.53|1828.24|1828.24|0
1647349200000|2022-03-15 13:00:00|1828.82|1828.82|1829.04|1829.04|1829.37|1829.37|1828.56|1828.56|0
1647349500000|2022-03-15 13:05:00|1829.16|1829.16|1829.49|1829.49|1829.71|1829.71|1829.04|1829.04|0
1647349800000|2022-03-15 13:10:00|1829.71|1829.71|1829.94|1829.94|1830.37|1830.37|1829.57|1829.57|0
1647350100000|2022-03-15 13:15:00|1829.82|1829.82|1830.01|1830.01|1830.12|1830.12|1829.69|1829.69|0
1647350400000|2022-03-15 13:20:00|1830.18|1830.18|1828.26|1828.26|1830.18|1830.18|1828.26|1828.26|0
1647350700000|2022-03-15 13:25:00|1828.18|1828.18|1828.59|1828.59|1828.72|1828.72|1826.71|1826.71|0
1647351000000|2022-03-15 13:30:00|1828.68|1828.68|1830.28|1830.28|1831|1831|1828.54|1828.54|0
1647351300000|2022-03-15 13:35:00|1830.44|1830.44|1824.91|1824.91|1830.61|1830.61|1824.85|1824.85|0
1647351600000|2022-03-15 13:40:00|1824.82|1824.82|1821.42|1821.42|1824.82|1824.82|1820.71|1820.71|0
1647351900000|2022-03-15 13:45:00|1821.34|1821.34|1821.81|1821.81|1822.62|1822.62|1820.81|1820.81|0
1647352200000|2022-03-15 13:50:00|1821.83|1821.83|1824.4|1824.4|1824.4|1824.4|1821.5|1821.5|0
1647352500000|2022-03-15 13:55:00|1824.67|1824.67|1826.06|1826.06|1826.22|1826.22|1823.87|1823.87|0
1647352800000|2022-03-15 14:00:00|1825.99|1825.99|1825.94|1825.94|1826.38|1826.38|1824.52|1824.52|0
1647353100000|2022-03-15 14:05:00|1826.01|1826.01|1824.98|1824.98|1826.29|1826.29|1824.98|1824.98|0
1647353400000|2022-03-15 14:10:00|1825.05|1825.05|1824.62|1824.62|1826.14|1826.14|1824.43|1824.43|0
1647353700000|2022-03-15 14:15:00|1824.82|1824.82|1824.84|1824.84|1825.92|1825.92|1824.2|1824.2|0
1647354000000|2022-03-15 14:20:00|1824.94|1824.94|1827.71|1827.71|1827.71|1827.71|1824.94|1824.94|0
1647354300000|2022-03-15 14:25:00|1827.73|1827.73|1826.89|1826.89|1827.75|1827.75|1825.9|1825.9|0
1647354600000|2022-03-15 14:30:00|1827.03|1827.03|1829.15|1829.15|1830|1830|1827.03|1827.03|0
1647354900000|2022-03-15 14:35:00|1828.92|1828.92|1833.84|1833.84|1833.84|1833.84|1828.86|1828.86|0
1647355200000|2022-03-15 14:40:00|1833.86|1833.86|1834.9|1834.9|1835.16|1835.16|1832.98|1832.98|0
1647355500000|2022-03-15 14:45:00|1835.11|1835.11|1837.91|1837.91|1838.01|1838.01|1835.06|1835.06|0
1647355800000|2022-03-15 14:50:00|1837.7|1837.7|1835.36|1835.36|1838.46|1838.46|1834.95|1834.95|0
1647356100000|2022-03-15 14:55:00|1835.42|1835.42|1833.96|1833.96|1837.23|1837.23|1833.96|1833.96|0
1647356400000|2022-03-15 15:00:00|1833.84|1833.84|1835.95|1835.95|1835.95|1835.95|1833.4|1833.4|0
1647356700000|2022-03-15 15:05:00|1836|1836|1833.69|1833.69|1836.47|1836.47|1833.52|1833.52|0
1647357000000|2022-03-15 15:10:00|1833.73|1833.73|1832.58|1832.58|1835.89|1835.89|1832.58|1832.58|0
1647357300000|2022-03-15 15:15:00|1832.53|1832.53|1830.84|1830.84|1832.53|1832.53|1830.54|1830.54|0
1647357600000|2022-03-15 15:20:00|1830.81|1830.81|1831.84|1831.84|1831.84|1831.84|1828.86|1828.86|0
1647357900000|2022-03-15 15:25:00|1831.4|1831.4|1833.03|1833.03|1833.77|1833.77|1830.76|1830.76|0
1647358200000|2022-03-15 15:30:00|1833.14|1833.14|1836.41|1836.41|1836.41|1836.41|1832.88|1832.88|0
1647358500000|2022-03-15 15:35:00|1836.48|1836.48|1836.24|1836.24|1838.56|1838.56|1836.24|1836.24|0
1647358800000|2022-03-15 15:40:00|1836.13|1836.13|1833.23|1833.23|1836.13|1836.13|1833.1|1833.1|0
1647359100000|2022-03-15 15:45:00|1833.16|1833.16|1832.17|1832.17|1833.19|1833.19|1831.79|1831.79|0
1647359400000|2022-03-15 15:50:00|1832.35|1832.35|1829.2|1829.2|1833.59|1833.59|1827.97|1827.97|0
1647359700000|2022-03-15 15:55:00|1829.16|1829.16|1827.16|1827.16|1829.47|1829.47|1826.23|1826.23|0
1647360000000|2022-03-15 16:00:00|1826.82|1826.82|1822.97|1822.97|1827.45|1827.45|1822.09|1822.09|0
1647360300000|2022-03-15 16:05:00|1822.85|1822.85|1824.9|1824.9|1826.03|1826.03|1822.29|1822.29|0
1647360600000|2022-03-15 16:10:00|1824.87|1824.87|1827.56|1827.56|1827.67|1827.67|1824.87|1824.87|0
1647360900000|2022-03-15 16:15:00|1827.54|1827.54|1827.78|1827.78|1828.9|1828.9|1827.15|1827.15|0
1647361200000|2022-03-15 16:20:00|1827.7|1827.7|1828.21|1828.21|1828.63|1828.63|1827.42|1827.42|0
1647361500000|2022-03-15 16:25:00|1828.26|1828.26|1830.86|1830.86|1830.91|1830.91|1828.19|1828.19|0
1647418500000|2022-03-16 08:15:00|1854.21|1854.21|1860.25|1860.25|1860.25|1860.25|1850.96|1850.96|0
1647418800000|2022-03-16 08:20:00|1860.21|1860.21|1862.44|1862.44|1863.87|1863.87|1858.53|1858.53|0
1647419100000|2022-03-16 08:25:00|1862.37|1862.37|1866.67|1866.67|1866.94|1866.94|1860.7|1860.7|0
1647419400000|2022-03-16 08:30:00|1866.8|1866.8|1864.51|1864.51|1866.8|1866.8|1863.47|1863.47|0
1647419700000|2022-03-16 08:35:00|1864.55|1864.55|1864.12|1864.12|1865.8|1865.8|1861.89|1861.89|0
1647420000000|2022-03-16 08:40:00|1864.08|1864.08|1863.2|1863.2|1864.3|1864.3|1862.7|1862.7|0
1647420300000|2022-03-16 08:45:00|1863.03|1863.03|1864.79|1864.79|1866.57|1866.57|1863.01|1863.01|0
1647420600000|2022-03-16 08:50:00|1864.25|1864.25|1862.51|1862.51|1864.25|1864.25|1861.03|1861.03|0
1647420900000|2022-03-16 08:55:00|1862.29|1862.29|1857.21|1857.21|1862.29|1862.29|1857.19|1857.19|0
1647421200000|2022-03-16 09:00:00|1857.28|1857.28|1860.41|1860.41|1862.1|1862.1|1856.86|1856.86|0
1647421500000|2022-03-16 09:05:00|1860.65|1860.65|1859.67|1859.67|1861.85|1861.85|1859.67|1859.67|0
1647421800000|2022-03-16 09:10:00|1859.79|1859.79|1857.45|1857.45|1859.97|1859.97|1857.26|1857.26|0
1647422100000|2022-03-16 09:15:00|1857.52|1857.52|1856.49|1856.49|1857.66|1857.66|1856.16|1856.16|0
1647422400000|2022-03-16 09:20:00|1856.54|1856.54|1851.67|1851.67|1856.54|1856.54|1851.17|1851.17|0
1647422700000|2022-03-16 09:25:00|1851.22|1851.22|1847.89|1847.89|1852.7|1852.7|1847.83|1847.83|0
1647423000000|2022-03-16 09:30:00|1847.78|1847.78|1851.1|1851.1|1851.12|1851.12|1847.61|1847.61|0
1647423300000|2022-03-16 09:35:00|1851.05|1851.05|1848.97|1848.97|1851.06|1851.06|1848.84|1848.84|0
1647423600000|2022-03-16 09:40:00|1848.83|1848.83|1849.94|1849.94|1850|1850|1847.84|1847.84|0
1647423900000|2022-03-16 09:45:00|1849.7|1849.7|1847.29|1847.29|1850.18|1850.18|1846.96|1846.96|0
1647424200000|2022-03-16 09:50:00|1847.42|1847.42|1847.17|1847.17|1848.93|1848.93|1847.17|1847.17|0
1647424500000|2022-03-16 09:55:00|1847.12|1847.12|1845.82|1845.82|1847.12|1847.12|1844.79|1844.79|0
1647424800000|2022-03-16 10:00:00|1845.69|1845.69|1846.29|1846.29|1847.76|1847.76|1845.57|1845.57|0
1647425100000|2022-03-16 10:05:00|1846.65|1846.65|1846.38|1846.38|1847.47|1847.47|1845.39|1845.39|0
1647425400000|2022-03-16 10:10:00|1846.62|1846.62|1851.37|1851.37|1851.37|1851.37|1846.62|1846.62|0
1647425700000|2022-03-16 10:15:00|1851.65|1851.65|1849.28|1849.28|1852.88|1852.88|1848.89|1848.89|0
1647426000000|2022-03-16 10:20:00|1849.21|1849.21|1848.19|1848.19|1849.32|1849.32|1847.08|1847.08|0
1647426300000|2022-03-16 10:25:00|1848.17|1848.17|1848.79|1848.79|1849.36|1849.36|1846.24|1846.24|0
1647426600000|2022-03-16 10:30:00|1848.98|1848.98|1849.31|1849.31|1849.39|1849.39|1848.85|1848.85|0
1647426900000|2022-03-16 10:35:00|1849.5|1849.5|1849.29|1849.29|1850.85|1850.85|1848.53|1848.53|0
1647427200000|2022-03-16 10:40:00|1849.27|1849.27|1850.2|1850.2|1850.59|1850.59|1849.27|1849.27|0
1647427500000|2022-03-16 10:45:00|1850.13|1850.13|1857.03|1857.03|1857.03|1857.03|1849.54|1849.54|0
1647427800000|2022-03-16 10:50:00|1857.1|1857.1|1857.34|1857.34|1857.46|1857.46|1855.88|1855.88|0
1647428100000|2022-03-16 10:55:00|1857.4|1857.4|1859.8|1859.8|1859.8|1859.8|1857.26|1857.26|0
1647428400000|2022-03-16 11:00:00|1860.39|1860.39|1860.82|1860.82|1862.79|1862.79|1859.84|1859.84|0
1647428700000|2022-03-16 11:05:00|1860.72|1860.72|1860.41|1860.41|1860.72|1860.72|1858.22|1858.22|0
1647429000000|2022-03-16 11:10:00|1860.48|1860.48|1860.42|1860.42|1860.48|1860.48|1859.51|1859.51|0
1647429300000|2022-03-16 11:15:00|1860.37|1860.37|1856.94|1856.94|1860.91|1860.91|1856.87|1856.87|0
1647429600000|2022-03-16 11:20:00|1856.77|1856.77|1856.48|1856.48|1857.43|1857.43|1856.26|1856.26|0
1647429900000|2022-03-16 11:25:00|1856.59|1856.59|1858.22|1858.22|1858.9|1858.9|1856.22|1856.22|0
1647430200000|2022-03-16 11:30:00|1858.33|1858.33|1857.08|1857.08|1858.77|1858.77|1857.08|1857.08|0
1647430500000|2022-03-16 11:35:00|1857.14|1857.14|1857.64|1857.64|1858.44|1858.44|1857.14|1857.14|0
1647430800000|2022-03-16 11:40:00|1857.59|1857.59|1854.82|1854.82|1857.59|1857.59|1854.55|1854.55|0
1647431100000|2022-03-16 11:45:00|1854.86|1854.86|1855.46|1855.46|1857.07|1857.07|1854.35|1854.35|0
1647431400000|2022-03-16 11:50:00|1855.41|1855.41|1857.21|1857.21|1857.57|1857.57|1854.93|1854.93|0
1647431700000|2022-03-16 11:55:00|1857.25|1857.25|1858.24|1858.24|1858.49|1858.49|1857.17|1857.17|0
1647432000000|2022-03-16 12:00:00|1858.27|1858.27|1857.26|1857.26|1859.23|1859.23|1857.26|1857.26|0
1647432300000|2022-03-16 12:05:00|1857.24|1857.24|1857.67|1857.67|1857.86|1857.86|1856.54|1856.54|0
1647432600000|2022-03-16 12:10:00|1857.54|1857.54|1856.02|1856.02|1857.57|1857.57|1855.08|1855.08|0
1647432900000|2022-03-16 12:15:00|1856.09|1856.09|1855.77|1855.77|1856.65|1856.65|1855.77|1855.77|0
1647433200000|2022-03-16 12:20:00|1855.84|1855.84|1854.3|1854.3|1856.04|1856.04|1854.17|1854.17|0
1647433500000|2022-03-16 12:25:00|1854.19|1854.19|1853.8|1853.8|1854.19|1854.19|1852.89|1852.89|0
1647433800000|2022-03-16 12:30:00|1853.77|1853.77|1854.5|1854.5|1855.63|1855.63|1853.44|1853.44|0
1647434100000|2022-03-16 12:35:00|1854.6|1854.6|1852.68|1852.68|1854.65|1854.65|1852.42|1852.42|0
1647434400000|2022-03-16 12:40:00|1852.32|1852.32|1853.94|1853.94|1854.28|1854.28|1851.96|1851.96|0
1647434700000|2022-03-16 12:45:00|1853.7|1853.7|1851.37|1851.37|1853.87|1853.87|1851.26|1851.26|0
1647435000000|2022-03-16 12:50:00|1851.5|1851.5|1851.11|1851.11|1851.87|1851.87|1850.59|1850.59|0
1647435300000|2022-03-16 12:55:00|1851.13|1851.13|1852.05|1852.05|1852.05|1852.05|1850.63|1850.63|0
1647435600000|2022-03-16 13:00:00|1852.12|1852.12|1852.09|1852.09|1852.18|1852.18|1850.91|1850.91|0
1647435900000|2022-03-16 13:05:00|1852.03|1852.03|1850.99|1850.99|1852.38|1852.38|1850.16|1850.16|0
1647436200000|2022-03-16 13:10:00|1851.1|1851.1|1851.36|1851.36|1851.69|1851.69|1850.87|1850.87|0
1647436500000|2022-03-16 13:15:00|1851.24|1851.24|1851.19|1851.19|1851.97|1851.97|1850.98|1850.98|0
1647436800000|2022-03-16 13:20:00|1851.06|1851.06|1851.51|1851.51|1851.51|1851.51|1850.4|1850.4|0
1647437100000|2022-03-16 13:25:00|1851.17|1851.17|1850|1850|1851.52|1851.52|1850|1850|0
1647437400000|2022-03-16 13:30:00|1850.09|1850.09|1850.59|1850.59|1853.09|1853.09|1849.43|1849.43|0
1647437700000|2022-03-16 13:35:00|1850.71|1850.71|1853.96|1853.96|1854.33|1854.33|1850.71|1850.71|0
1647438000000|2022-03-16 13:40:00|1854.02|1854.02|1853.36|1853.36|1855.39|1855.39|1853.36|1853.36|0
1647438300000|2022-03-16 13:45:00|1853.3|1853.3|1856.5|1856.5|1856.5|1856.5|1853.3|1853.3|0
1647438600000|2022-03-16 13:50:00|1856.55|1856.55|1854|1854|1856.55|1856.55|1854|1854|0
1647438900000|2022-03-16 13:55:00|1853.9|1853.9|1851.53|1851.53|1854.38|1854.38|1851.17|1851.17|0
1647439200000|2022-03-16 14:00:00|1851.77|1851.77|1853.3|1853.3|1855.47|1855.47|1851.77|1851.77|0
1647439500000|2022-03-16 14:05:00|1853.26|1853.26|1852.25|1852.25|1853.58|1853.58|1852.25|1852.25|0
1647439800000|2022-03-16 14:10:00|1852.68|1852.68|1858.17|1858.17|1858.17|1858.17|1852.68|1852.68|0
1647440100000|2022-03-16 14:15:00|1858.03|1858.03|1866.31|1866.31|1867.18|1867.18|1857.96|1857.96|0
1647440400000|2022-03-16 14:20:00|1866.17|1866.17|1863.91|1863.91|1866.5|1866.5|1863.61|1863.61|0
1647440700000|2022-03-16 14:25:00|1863.89|1863.89|1865.96|1865.96|1866.31|1866.31|1862.27|1862.27|0
1647441000000|2022-03-16 14:30:00|1865.85|1865.85|1867.13|1867.13|1868.77|1868.77|1865.71|1865.71|0
1647441300000|2022-03-16 14:35:00|1867.27|1867.27|1868.27|1868.27|1868.44|1868.44|1866.82|1866.82|0
1647441600000|2022-03-16 14:40:00|1868.18|1868.18|1862.88|1862.88|1869.05|1869.05|1860.22|1860.22|0
1647441900000|2022-03-16 14:45:00|1862.95|1862.95|1862.23|1862.23|1863.28|1863.28|1861.07|1861.07|0
1647442200000|2022-03-16 14:50:00|1862.06|1862.06|1867.14|1867.14|1867.14|1867.14|1862.06|1862.06|0
1647442500000|2022-03-16 14:55:00|1867.36|1867.36|1868.84|1868.84|1870.25|1870.25|1866.59|1866.59|0
1647442800000|2022-03-16 15:00:00|1869.16|1869.16|1874.97|1874.97|1875.1|1875.1|1869.16|1869.16|0
1647443100000|2022-03-16 15:05:00|1874.92|1874.92|1870.74|1870.74|1875.08|1875.08|1869.77|1869.77|0
1647443400000|2022-03-16 15:10:00|1870.71|1870.71|1875.53|1875.53|1875.61|1875.61|1870.71|1870.71|0
1647443700000|2022-03-16 15:15:00|1875.61|1875.61|1873.31|1873.31|1876.44|1876.44|1872.9|1872.9|0
1647444000000|2022-03-16 15:20:00|1873.39|1873.39|1876|1876|1876.58|1876.58|1873.39|1873.39|0
1647444300000|2022-03-16 15:25:00|1875.93|1875.93|1874.65|1874.65|1876.45|1876.45|1874.07|1874.07|0
1647444600000|2022-03-16 15:30:00|1874.7|1874.7|1878.35|1878.35|1879.26|1879.26|1874.68|1874.68|0
1647444900000|2022-03-16 15:35:00|1878.21|1878.21|1873.18|1873.18|1878.51|1878.51|1872.51|1872.51|0
1647445200000|2022-03-16 15:40:00|1873.21|1873.21|1872.43|1872.43|1873.3|1873.3|1871.11|1871.11|0
1647445500000|2022-03-16 15:45:00|1872.52|1872.52|1871.78|1871.78|1873.54|1873.54|1871.46|1871.46|0
1647445800000|2022-03-16 15:50:00|1871.66|1871.66|1873.32|1873.32|1874.1|1874.1|1871.46|1871.46|0
1647446100000|2022-03-16 15:55:00|1873.44|1873.44|1872.84|1872.84|1874.18|1874.18|1872.77|1872.77|0
1647446400000|2022-03-16 16:00:00|1872.88|1872.88|1876.54|1876.54|1876.71|1876.71|1872.52|1872.52|0
1647446700000|2022-03-16 16:05:00|1876.56|1876.56|1877.01|1877.01|1877.48|1877.48|1876.47|1876.47|0
1647447000000|2022-03-16 16:10:00|1877.09|1877.09|1878.64|1878.64|1878.64|1878.64|1877.02|1877.02|0
1647447300000|2022-03-16 16:15:00|1878.57|1878.57|1879.48|1879.48|1880.31|1880.31|1878.28|1878.28|0
1647447600000|2022-03-16 16:20:00|1879.45|1879.45|1878.63|1878.63|1880.2|1880.2|1878.52|1878.52|0
1647447900000|2022-03-16 16:25:00|1878.52|1878.52|1877.2|1877.2|1878.75|1878.75|1875.63|1875.63|0
1647504900000|2022-03-17 08:15:00|1900.13|1900.13|1898.19|1898.19|1903.18|1903.18|1897.87|1897.87|0
1647505200000|2022-03-17 08:20:00|1897.97|1897.97|1895.27|1895.27|1897.97|1897.97|1891.4|1891.4|0
1647505500000|2022-03-17 08:25:00|1895.33|1895.33|1898.08|1898.08|1898.47|1898.47|1895.33|1895.33|0
1647505800000|2022-03-17 08:30:00|1898.17|1898.17|1895.65|1895.65|1898.95|1898.95|1895.65|1895.65|0
1647506100000|2022-03-17 08:35:00|1895.89|1895.89|1891.83|1891.83|1895.92|1895.92|1891.83|1891.83|0
1647506400000|2022-03-17 08:40:00|1891.81|1891.81|1893.23|1893.23|1893.63|1893.63|1891.42|1891.42|0
1647506700000|2022-03-17 08:45:00|1893.34|1893.34|1890.24|1890.24|1894.48|1894.48|1890.24|1890.24|0
1647507000000|2022-03-17 08:50:00|1890.35|1890.35|1888.79|1888.79|1890.35|1890.35|1887.28|1887.28|0
1647507300000|2022-03-17 08:55:00|1889|1889|1889.63|1889.63|1890.78|1890.78|1888.35|1888.35|0
1647507600000|2022-03-17 09:00:00|1889.6|1889.6|1890.48|1890.48|1891.13|1891.13|1888.85|1888.85|0
1647507900000|2022-03-17 09:05:00|1890.22|1890.22|1888.79|1888.79|1890.22|1890.22|1888.15|1888.15|0
1647508200000|2022-03-17 09:10:00|1888.96|1888.96|1888.22|1888.22|1889.39|1889.39|1888|1888|0
1647508500000|2022-03-17 09:15:00|1888.15|1888.15|1888.25|1888.25|1888.99|1888.99|1886.34|1886.34|0
1647508800000|2022-03-17 09:20:00|1888.14|1888.14|1887.87|1887.87|1889.3|1889.3|1887.53|1887.53|0
1647509100000|2022-03-17 09:25:00|1888.26|1888.26|1889.34|1889.34|1889.68|1889.68|1888.08|1888.08|0
1647509400000|2022-03-17 09:30:00|1889.58|1889.58|1890.48|1890.48|1890.59|1890.59|1889.12|1889.12|0
1647509700000|2022-03-17 09:35:00|1890.27|1890.27|1888.34|1888.34|1890.38|1890.38|1888.34|1888.34|0
1647510000000|2022-03-17 09:40:00|1888.46|1888.46|1889.91|1889.91|1889.91|1889.91|1888.15|1888.15|0
1647510300000|2022-03-17 09:45:00|1889.94|1889.94|1890.78|1890.78|1890.78|1890.78|1889.8|1889.8|0
1647510600000|2022-03-17 09:50:00|1890.85|1890.85|1892.35|1892.35|1892.35|1892.35|1890.82|1890.82|0
1647510900000|2022-03-17 09:55:00|1892.42|1892.42|1896.47|1896.47|1896.57|1896.57|1892.42|1892.42|0
1647511200000|2022-03-17 10:00:00|1896.58|1896.58|1893.07|1893.07|1896.62|1896.62|1887.79|1887.79|0
1647511500000|2022-03-17 10:05:00|1893.21|1893.21|1888.51|1888.51|1893.32|1893.32|1887.87|1887.87|0
1647511800000|2022-03-17 10:10:00|1888.58|1888.58|1883.47|1883.47|1888.63|1888.63|1883.47|1883.47|0
1647512100000|2022-03-17 10:15:00|1884.05|1884.05|1883.21|1883.21|1884.16|1884.16|1881.87|1881.87|0
1647512400000|2022-03-17 10:20:00|1883.32|1883.32|1883.22|1883.22|1883.77|1883.77|1882.36|1882.36|0
1647512700000|2022-03-17 10:25:00|1883.01|1883.01|1882.28|1882.28|1883.01|1883.01|1881.85|1881.85|0
1647513000000|2022-03-17 10:30:00|1882.4|1882.4|1880.19|1880.19|1883.27|1883.27|1880.05|1880.05|0
1647513300000|2022-03-17 10:35:00|1880.1|1880.1|1880.18|1880.18|1882.8|1882.8|1880.1|1880.1|0
1647513600000|2022-03-17 10:40:00|1880.66|1880.66|1881.01|1881.01|1881.67|1881.67|1880.51|1880.51|0
1647513900000|2022-03-17 10:45:00|1881.03|1881.03|1881.42|1881.42|1881.42|1881.42|1880.02|1880.02|0
1647514200000|2022-03-17 10:50:00|1881.63|1881.63|1882.42|1882.42|1883.88|1883.88|1881.17|1881.17|0
1647514500000|2022-03-17 10:55:00|1882.57|1882.57|1883.22|1883.22|1883.31|1883.31|1882.4|1882.4|0
1647514800000|2022-03-17 11:00:00|1883.15|1883.15|1883.44|1883.44|1884.11|1884.11|1882.06|1882.06|0
1647515100000|2022-03-17 11:05:00|1883.56|1883.56|1882.4|1882.4|1884.12|1884.12|1881.85|1881.85|0
1647515400000|2022-03-17 11:10:00|1882.47|1882.47|1883.26|1883.26|1884.19|1884.19|1882.07|1882.07|0
1647515700000|2022-03-17 11:15:00|1883.31|1883.31|1884.87|1884.87|1885.04|1885.04|1883.28|1883.28|0
1647516000000|2022-03-17 11:20:00|1884.85|1884.85|1883.98|1883.98|1884.85|1884.85|1883.6|1883.6|0
1647516300000|2022-03-17 11:25:00|1883.97|1883.97|1883.49|1883.49|1884.2|1884.2|1883.49|1883.49|0
1647516600000|2022-03-17 11:30:00|1883.42|1883.42|1882.53|1882.53|1884.5|1884.5|1882.53|1882.53|0
1647516900000|2022-03-17 11:35:00|1882.77|1882.77|1880.3|1880.3|1882.84|1882.84|1880.24|1880.24|0
1647517200000|2022-03-17 11:40:00|1880.23|1880.23|1879.4|1879.4|1880.23|1880.23|1879.05|1879.05|0
1647517500000|2022-03-17 11:45:00|1879.2|1879.2|1878.21|1878.21|1879.2|1879.2|1877.81|1877.81|0
1647517800000|2022-03-17 11:50:00|1878.34|1878.34|1880.83|1880.83|1881.05|1881.05|1878.34|1878.34|0
1647518100000|2022-03-17 11:55:00|1880.76|1880.76|1882.61|1882.61|1883.32|1883.32|1880.56|1880.56|0
1647518400000|2022-03-17 12:00:00|1882.93|1882.93|1885.68|1885.68|1886.04|1886.04|1882.55|1882.55|0
1647518700000|2022-03-17 12:05:00|1885.66|1885.66|1888.01|1888.01|1888.87|1888.87|1885.66|1885.66|0
1647519000000|2022-03-17 12:10:00|1887.93|1887.93|1886.24|1886.24|1887.93|1887.93|1885.29|1885.29|0
1647519300000|2022-03-17 12:15:00|1886.21|1886.21|1883.63|1883.63|1886.59|1886.59|1883.6|1883.6|0
1647519600000|2022-03-17 12:20:00|1883.71|1883.71|1885.99|1885.99|1885.99|1885.99|1882.21|1882.21|0
1647519900000|2022-03-17 12:25:00|1885.87|1885.87|1885.17|1885.17|1886.98|1886.98|1884.98|1884.98|0
1647520200000|2022-03-17 12:30:00|1885.11|1885.11|1884.65|1884.65|1885.81|1885.81|1884.33|1884.33|0
1647520500000|2022-03-17 12:35:00|1884.58|1884.58|1884.65|1884.65|1885.45|1885.45|1884.43|1884.43|0
1647520800000|2022-03-17 12:40:00|1884.72|1884.72|1885.12|1885.12|1885.97|1885.97|1883.86|1883.86|0
1647521100000|2022-03-17 12:45:00|1885.16|1885.16|1886.47|1886.47|1886.47|1886.47|1884.92|1884.92|0
1647521400000|2022-03-17 12:50:00|1886.45|1886.45|1887.03|1887.03|1887.42|1887.42|1886.45|1886.45|0
1647521700000|2022-03-17 12:55:00|1887.1|1887.1|1890.4|1890.4|1890.4|1890.4|1886.49|1886.49|0
1647522000000|2022-03-17 13:00:00|1890.35|1890.35|1889.75|1889.75|1891.76|1891.76|1889.6|1889.6|0
1647522300000|2022-03-17 13:05:00|1889.7|1889.7|1888.07|1888.07|1889.76|1889.76|1888|1888|0
1647522600000|2022-03-17 13:10:00|1888|1888|1887.31|1887.31|1888.55|1888.55|1887.01|1887.01|0
1647522900000|2022-03-17 13:15:00|1887.29|1887.29|1886.4|1886.4|1887.29|1887.29|1886.29|1886.29|0
1647523200000|2022-03-17 13:20:00|1886.51|1886.51|1887.38|1887.38|1887.38|1887.38|1885.7|1885.7|0
1647523500000|2022-03-17 13:25:00|1887.26|1887.26|1886.29|1886.29|1887.49|1887.49|1886.29|1886.29|0
1647523800000|2022-03-17 13:30:00|1886.2|1886.2|1888.09|1888.09|1888.15|1888.15|1885.23|1885.23|0
1647524100000|2022-03-17 13:35:00|1888.21|1888.21|1888.92|1888.92|1889.11|1889.11|1887.35|1887.35|0
1647524400000|2022-03-17 13:40:00|1888.95|1888.95|1888.13|1888.13|1889.56|1889.56|1887.79|1887.79|0
1647524700000|2022-03-17 13:45:00|1888.25|1888.25|1888.04|1888.04|1890.83|1890.83|1887.88|1887.88|0
1647525000000|2022-03-17 13:50:00|1887.84|1887.84|1888.96|1888.96|1889.13|1889.13|1887.3|1887.3|0
1647525300000|2022-03-17 13:55:00|1889.03|1889.03|1891.4|1891.4|1891.4|1891.4|1889.03|1889.03|0
1647525600000|2022-03-17 14:00:00|1891.29|1891.29|1894.59|1894.59|1894.59|1894.59|1891.18|1891.18|0
1647525900000|2022-03-17 14:05:00|1894.5|1894.5|1895.29|1895.29|1895.83|1895.83|1894.25|1894.25|0
1647526200000|2022-03-17 14:10:00|1895.43|1895.43|1894.21|1894.21|1896.37|1896.37|1894.21|1894.21|0
1647526500000|2022-03-17 14:15:00|1894.32|1894.32|1890.37|1890.37|1894.65|1894.65|1890.37|1890.37|0
1647526800000|2022-03-17 14:20:00|1890.61|1890.61|1892.95|1892.95|1893.71|1893.71|1890.61|1890.61|0
1647527100000|2022-03-17 14:25:00|1893.28|1893.28|1892.37|1892.37|1893.28|1893.28|1892.1|1892.1|0
1647527400000|2022-03-17 14:30:00|1892.13|1892.13|1891.97|1891.97|1892.13|1892.13|1890.37|1890.37|0
1647527700000|2022-03-17 14:35:00|1891.88|1891.88|1890.62|1890.62|1892.47|1892.47|1890.62|1890.62|0
1647528000000|2022-03-17 14:40:00|1890.86|1890.86|1889.63|1889.63|1891.22|1891.22|1889.56|1889.56|0
1647528300000|2022-03-17 14:45:00|1889.55|1889.55|1886.12|1886.12|1889.76|1889.76|1885.88|1885.88|0
1647528600000|2022-03-17 14:50:00|1886.06|1886.06|1885.22|1885.22|1886.28|1886.28|1884.91|1884.91|0
1647528900000|2022-03-17 14:55:00|1885.02|1885.02|1884.16|1884.16|1885.08|1885.08|1883.98|1883.98|0
1647529200000|2022-03-17 15:00:00|1884.08|1884.08|1884.72|1884.72|1886|1886|1884.08|1884.08|0
1647529500000|2022-03-17 15:05:00|1884.69|1884.69|1885.72|1885.72|1885.91|1885.91|1883.5|1883.5|0
1647529800000|2022-03-17 15:10:00|1885.66|1885.66|1884.87|1884.87|1885.99|1885.99|1884.81|1884.81|0
1647530100000|2022-03-17 15:15:00|1884.77|1884.77|1887.18|1887.18|1887.68|1887.68|1884.54|1884.54|0
1647530400000|2022-03-17 15:20:00|1886.94|1886.94|1888.05|1888.05|1888.17|1888.17|1886.66|1886.66|0
1647530700000|2022-03-17 15:25:00|1888.12|1888.12|1887.87|1887.87|1890.01|1890.01|1887.25|1887.25|0
1647531000000|2022-03-17 15:30:00|1887.97|1887.97|1888.66|1888.66|1888.66|1888.66|1887.39|1887.39|0
1647531300000|2022-03-17 15:35:00|1888.73|1888.73|1889.23|1889.23|1889.28|1889.28|1887.54|1887.54|0
1647531600000|2022-03-17 15:40:00|1889.13|1889.13|1888.21|1888.21|1890.32|1890.32|1888.18|1888.18|0
1647531900000|2022-03-17 15:45:00|1888.28|1888.28|1883.89|1883.89|1888.68|1888.68|1883.81|1883.81|0
1647532200000|2022-03-17 15:50:00|1883.68|1883.68|1886.1|1886.1|1886.1|1886.1|1883.54|1883.54|0
1647532500000|2022-03-17 15:55:00|1886.22|1886.22|1887.54|1887.54|1887.55|1887.55|1886.22|1886.22|0
1647532800000|2022-03-17 16:00:00|1887.44|1887.44|1890.57|1890.57|1890.57|1890.57|1887.44|1887.44|0
1647533100000|2022-03-17 16:05:00|1890.6|1890.6|1889.5|1889.5|1891.6|1891.6|1889.27|1889.27|0
1647533400000|2022-03-17 16:10:00|1889.52|1889.52|1890.32|1890.32|1891.11|1891.11|1889.52|1889.52|0
1647533700000|2022-03-17 16:15:00|1890.27|1890.27|1892|1892|1892|1892|1889.08|1889.08|0
1647534000000|2022-03-17 16:20:00|1892.06|1892.06|1892.17|1892.17|1892.67|1892.67|1891.9|1891.9|0
1647534300000|2022-03-17 16:25:00|1892.06|1892.06|1895.22|1895.22|1895.56|1895.56|1890.85|1890.85|0
1647591300000|2022-03-18 08:15:00|1900.24|1900.24|1896.24|1896.24|1900.24|1900.24|1895.74|1895.74|0
1647591600000|2022-03-18 08:20:00|1896.46|1896.46|1898.23|1898.23|1898.25|1898.25|1895.59|1895.59|0
1647591900000|2022-03-18 08:25:00|1898.66|1898.66|1901.07|1901.07|1902.12|1902.12|1898.25|1898.25|0
1647592200000|2022-03-18 08:30:00|1901.02|1901.02|1898|1898|1902.32|1902.32|1898|1898|0
1647592500000|2022-03-18 08:35:00|1897.94|1897.94|1897.71|1897.71|1898.28|1898.28|1896.91|1896.91|0
1647592800000|2022-03-18 08:40:00|1897.53|1897.53|1894.63|1894.63|1898.25|1898.25|1894.56|1894.56|0
1647593100000|2022-03-18 08:45:00|1894.49|1894.49|1892.78|1892.78|1894.63|1894.63|1892|1892|0
1647593400000|2022-03-18 08:50:00|1892.71|1892.71|1892.97|1892.97|1892.98|1892.98|1891.77|1891.77|0
1647593700000|2022-03-18 08:55:00|1892.9|1892.9|1893.54|1893.54|1893.54|1893.54|1892.45|1892.45|0
1647594000000|2022-03-18 09:00:00|1893.45|1893.45|1894.47|1894.47|1894.56|1894.56|1893.42|1893.42|0
1647594300000|2022-03-18 09:05:00|1894.54|1894.54|1894.94|1894.94|1895.18|1895.18|1893.7|1893.7|0
1647594600000|2022-03-18 09:10:00|1895.15|1895.15|1895.67|1895.67|1895.86|1895.86|1894.82|1894.82|0
1647594900000|2022-03-18 09:15:00|1895.7|1895.7|1896.27|1896.27|1896.41|1896.41|1895.64|1895.64|0
1647595200000|2022-03-18 09:20:00|1896.49|1896.49|1896.34|1896.34|1896.61|1896.61|1895.42|1895.42|0
1647595500000|2022-03-18 09:25:00|1896.29|1896.29|1897.18|1897.18|1897.43|1897.43|1895.43|1895.43|0
1647595800000|2022-03-18 09:30:00|1897.13|1897.13|1897.53|1897.53|1899.32|1899.32|1897.03|1897.03|0
1647596100000|2022-03-18 09:35:00|1897.48|1897.48|1897.57|1897.57|1897.91|1897.91|1897.02|1897.02|0
1647596400000|2022-03-18 09:40:00|1897.38|1897.38|1898.23|1898.23|1898.34|1898.34|1896.82|1896.82|0
1647596700000|2022-03-18 09:45:00|1898.13|1898.13|1896.92|1896.92|1898.22|1898.22|1896.74|1896.74|0
1647597000000|2022-03-18 09:50:00|1896.81|1896.81|1899.06|1899.06|1899.06|1899.06|1896.81|1896.81|0
1647597300000|2022-03-18 09:55:00|1899.13|1899.13|1898.01|1898.01|1900.22|1900.22|1898.01|1898.01|0
1647597600000|2022-03-18 10:00:00|1897.98|1897.98|1900.46|1900.46|1900.46|1900.46|1897.91|1897.91|0
1647597900000|2022-03-18 10:05:00|1900.34|1900.34|1900.96|1900.96|1901.31|1901.31|1900.03|1900.03|0
1647598500000|2022-03-18 10:15:00|1900.76|1900.76|1897.72|1897.72|1902.4|1902.4|1896.61|1896.61|0
1647598800000|2022-03-18 10:20:00|1897.69|1897.69|1897.5|1897.5|1898.47|1898.47|1896.66|1896.66|0
1647599100000|2022-03-18 10:25:00|1897.57|1897.57|1897.71|1897.71|1898.86|1898.86|1897.49|1897.49|0
1647599400000|2022-03-18 10:30:00|1897.63|1897.63|1895.81|1895.81|1898.05|1898.05|1895.76|1895.76|0
1647599700000|2022-03-18 10:35:00|1895.69|1895.69|1894.48|1894.48|1895.98|1895.98|1894.48|1894.48|0
1647600000000|2022-03-18 10:40:00|1894.29|1894.29|1890.93|1890.93|1895|1895|1890.93|1890.93|0
1647600300000|2022-03-18 10:45:00|1890.71|1890.71|1889.03|1889.03|1891.15|1891.15|1888.75|1888.75|0
1647600600000|2022-03-18 10:50:00|1890.02|1890.02|1887.71|1887.71|1891.17|1891.17|1887.43|1887.43|0
1647600900000|2022-03-18 10:55:00|1889.03|1889.03|1886.75|1886.75|1889.73|1889.73|1886.35|1886.35|0
1647601200000|2022-03-18 11:00:00|1888.12|1888.12|1884.48|1884.48|1888.14|1888.14|1882.08|1882.08|0
1647601500000|2022-03-18 11:05:00|1884.6|1884.6|1883.11|1883.11|1884.67|1884.67|1882.89|1882.89|0
1647601800000|2022-03-18 11:10:00|1882.99|1882.99|1883.11|1883.11|1883.34|1883.34|1882.07|1882.07|0
1647602100000|2022-03-18 11:15:00|1883.25|1883.25|1886.54|1886.54|1886.82|1886.82|1883.25|1883.25|0
1647602400000|2022-03-18 11:20:00|1886.61|1886.61|1884.5|1884.5|1887.18|1887.18|1884.28|1884.28|0
1647602700000|2022-03-18 11:25:00|1884.46|1884.46|1882.37|1882.37|1884.46|1884.46|1881.97|1881.97|0
1647603000000|2022-03-18 11:30:00|1882.42|1882.42|1884.21|1884.21|1884.21|1884.21|1882.42|1882.42|0
1647603300000|2022-03-18 11:35:00|1884.18|1884.18|1883.68|1883.68|1884.36|1884.36|1883.38|1883.38|0
1647603600000|2022-03-18 11:40:00|1883.71|1883.71|1885.73|1885.73|1885.73|1885.73|1883.39|1883.39|0
1647603900000|2022-03-18 11:45:00|1885.66|1885.66|1887.35|1887.35|1887.35|1887.35|1885.58|1885.58|0
1647604200000|2022-03-18 11:50:00|1887.33|1887.33|1887.02|1887.02|1888.51|1888.51|1886.85|1886.85|0
1647604500000|2022-03-18 11:55:00|1887.14|1887.14|1885.77|1885.77|1887.8|1887.8|1885.77|1885.77|0
1647604800000|2022-03-18 12:00:00|1885.83|1885.83|1886.78|1886.78|1886.95|1886.95|1885.28|1885.28|0
1647605100000|2022-03-18 12:05:00|1886.92|1886.92|1886.8|1886.8|1886.94|1886.94|1885.26|1885.26|0
1647605400000|2022-03-18 12:10:00|1886.76|1886.76|1886.28|1886.28|1886.97|1886.97|1886.26|1886.26|0
1647605700000|2022-03-18 12:15:00|1886.24|1886.24|1885.2|1885.2|1886.32|1886.32|1884.72|1884.72|0
1647606000000|2022-03-18 12:20:00|1885.27|1885.27|1887.03|1887.03|1887.03|1887.03|1885.27|1885.27|0
1647606300000|2022-03-18 12:25:00|1887.14|1887.14|1887.91|1887.91|1887.96|1887.96|1886.68|1886.68|0
1647606600000|2022-03-18 12:30:00|1887.99|1887.99|1888.31|1888.31|1888.61|1888.61|1887.4|1887.4|0
1647606900000|2022-03-18 12:35:00|1888.29|1888.29|1887.82|1887.82|1888.45|1888.45|1887.48|1887.48|0
1647607200000|2022-03-18 12:40:00|1887.94|1887.94|1888.33|1888.33|1888.33|1888.33|1887.64|1887.64|0
1647607500000|2022-03-18 12:45:00|1888.47|1888.47|1888.67|1888.67|1888.67|1888.67|1888.22|1888.22|0
1647607800000|2022-03-18 12:50:00|1888.54|1888.54|1887.69|1887.69|1888.61|1888.61|1886.7|1886.7|0
1647608100000|2022-03-18 12:55:00|1887.48|1887.48|1889.58|1889.58|1889.6|1889.6|1887.26|1887.26|0
1647608400000|2022-03-18 13:00:00|1889.62|1889.62|1890.58|1890.58|1890.61|1890.61|1889.62|1889.62|0
1647608700000|2022-03-18 13:05:00|1890.65|1890.65|1889.17|1889.17|1891.35|1891.35|1889.03|1889.03|0
1647609000000|2022-03-18 13:10:00|1889.1|1889.1|1888.26|1888.26|1889.29|1889.29|1888.26|1888.26|0
1647609300000|2022-03-18 13:15:00|1888.24|1888.24|1888.41|1888.41|1888.42|1888.42|1888.07|1888.07|0
1647609600000|2022-03-18 13:20:00|1888.43|1888.43|1889.48|1889.48|1889.48|1889.48|1888.43|1888.43|0
1647609900000|2022-03-18 13:25:00|1889.71|1889.71|1889.74|1889.74|1890.03|1890.03|1889.26|1889.26|0
1647610200000|2022-03-18 13:30:00|1889.63|1889.63|1890.05|1890.05|1891.95|1891.95|1889.61|1889.61|0
1647610500000|2022-03-18 13:35:00|1890.01|1890.01|1893.8|1893.8|1893.8|1893.8|1890.01|1890.01|0
1647610800000|2022-03-18 13:40:00|1893.87|1893.87|1895.09|1895.09|1895.09|1895.09|1892.93|1892.93|0
1647611100000|2022-03-18 13:45:00|1895.17|1895.17|1896.08|1896.08|1896.47|1896.47|1894.08|1894.08|0
1647611400000|2022-03-18 13:50:00|1895.96|1895.96|1895.66|1895.66|1897.92|1897.92|1895.66|1895.66|0
1647611700000|2022-03-18 13:55:00|1895.72|1895.72|1898.05|1898.05|1898.05|1898.05|1895.56|1895.56|0
1647612000000|2022-03-18 14:00:00|1898.2|1898.2|1903.05|1903.05|1903.28|1903.28|1898.2|1898.2|0
1647612300000|2022-03-18 14:05:00|1903.15|1903.15|1904.88|1904.88|1905.5|1905.5|1903|1903|0
1647612600000|2022-03-18 14:10:00|1905.38|1905.38|1906.66|1906.66|1906.8|1906.8|1905.32|1905.32|0
1647612900000|2022-03-18 14:15:00|1906.8|1906.8|1904.86|1904.86|1907|1907|1904.47|1904.47|0
1647613200000|2022-03-18 14:20:00|1904.76|1904.76|1904.56|1904.56|1906.32|1906.32|1903.18|1903.18|0
1647613500000|2022-03-18 14:25:00|1904.49|1904.49|1903.68|1903.68|1904.61|1904.61|1903.27|1903.27|0
1647613800000|2022-03-18 14:30:00|1903.75|1903.75|1904.6|1904.6|1906.41|1906.41|1903.51|1903.51|0
1647614100000|2022-03-18 14:35:00|1904.66|1904.66|1903.68|1903.68|1905.61|1905.61|1903.68|1903.68|0
1647614400000|2022-03-18 14:40:00|1903.6|1903.6|1904.27|1904.27|1905.76|1905.76|1902.76|1902.76|0
1647614700000|2022-03-18 14:45:00|1904.34|1904.34|1908.69|1908.69|1908.9|1908.9|1904.34|1904.34|0
1647615000000|2022-03-18 14:50:00|1908.81|1908.81|1909.17|1909.17|1909.88|1909.88|1908.37|1908.37|0
1647615300000|2022-03-18 14:55:00|1909.41|1909.41|1910.62|1910.62|1911.51|1911.51|1909.23|1909.23|0
1647615600000|2022-03-18 15:00:00|1910.66|1910.66|1914.08|1914.08|1914.76|1914.76|1910.66|1910.66|0
1647615900000|2022-03-18 15:05:00|1913.95|1913.95|1916.79|1916.79|1917.22|1917.22|1913.93|1913.93|0
1647616200000|2022-03-18 15:10:00|1916.96|1916.96|1915.91|1915.91|1916.99|1916.99|1915.41|1915.41|0
1647616500000|2022-03-18 15:15:00|1915.98|1915.98|1917.61|1917.61|1917.61|1917.61|1915.32|1915.32|0
1647616800000|2022-03-18 15:20:00|1917.5|1917.5|1916.69|1916.69|1917.61|1917.61|1915.97|1915.97|0
1647617100000|2022-03-18 15:25:00|1916.8|1916.8|1917.98|1917.98|1918.15|1918.15|1916.48|1916.48|0
1647617400000|2022-03-18 15:30:00|1918.09|1918.09|1919.96|1919.96|1920.39|1920.39|1918|1918|0
1647617700000|2022-03-18 15:35:00|1919.94|1919.94|1921.45|1921.45|1921.8|1921.8|1919.28|1919.28|0
1647618000000|2022-03-18 15:40:00|1921.48|1921.48|1919.7|1919.7|1922.06|1922.06|1919.65|1919.65|0
1647618300000|2022-03-18 15:45:00|1919.64|1919.64|1920.07|1920.07|1920.17|1920.17|1918.56|1918.56|0
1647618600000|2022-03-18 15:50:00|1920.03|1920.03|1919.24|1919.24|1920.06|1920.06|1919.11|1919.11|0
1647618900000|2022-03-18 15:55:00|1919.45|1919.45|1919.5|1919.5|1920.01|1920.01|1918.77|1918.77|0
1647619200000|2022-03-18 16:00:00|1919.62|1919.62|1922.11|1922.11|1923.09|1923.09|1919.62|1919.62|0
1647619500000|2022-03-18 16:05:00|1922.22|1922.22|1923.1|1923.1|1923.26|1923.26|1921.7|1921.7|0
1647619800000|2022-03-18 16:10:00|1923.2|1923.2|1923.96|1923.96|1924.4|1924.4|1923.18|1923.18|0
1647620100000|2022-03-18 16:15:00|1923.93|1923.93|1923.4|1923.4|1924.12|1924.12|1922.93|1922.93|0
1647620400000|2022-03-18 16:20:00|1923.37|1923.37|1922.99|1922.99|1923.47|1923.47|1922.71|1922.71|0
1647620700000|2022-03-18 16:25:00|1923.11|1923.11|1924.96|1924.96|1925.36|1925.36|1923.11|1923.11|0
1647850500000|2022-03-21 08:15:00|1919.12|1919.12|1914.1|1914.1|1919.12|1919.12|1912.92|1912.92|0
1647850800000|2022-03-21 08:20:00|1914.4|1914.4|1913.3|1913.3|1914.4|1914.4|1912.53|1912.53|0
1647851100000|2022-03-21 08:25:00|1913.2|1913.2|1911.66|1911.66|1913.27|1913.27|1911.17|1911.17|0
1647851400000|2022-03-21 08:30:00|1911.71|1911.71|1914.9|1914.9|1916.17|1916.17|1911.55|1911.55|0
1647851700000|2022-03-21 08:35:00|1914.83|1914.83|1914.32|1914.32|1915.33|1915.33|1914.32|1914.32|0
1647852000000|2022-03-21 08:40:00|1914.19|1914.19|1911.63|1911.63|1914.21|1914.21|1911.63|1911.63|0
1647852300000|2022-03-21 08:45:00|1911.61|1911.61|1910.22|1910.22|1911.61|1911.61|1909.47|1909.47|0
1647852600000|2022-03-21 08:50:00|1910.45|1910.45|1907.22|1907.22|1910.67|1910.67|1906.23|1906.23|0
1647852900000|2022-03-21 08:55:00|1907.16|1907.16|1906.91|1906.91|1908.4|1908.4|1906.86|1906.86|0
1647853200000|2022-03-21 09:00:00|1907.13|1907.13|1908.71|1908.71|1908.71|1908.71|1907.04|1907.04|0
1647853500000|2022-03-21 09:05:00|1908.57|1908.57|1908.38|1908.38|1909.28|1909.28|1905.57|1905.57|0
1647853800000|2022-03-21 09:10:00|1908.31|1908.31|1908.8|1908.8|1909.35|1909.35|1908.31|1908.31|0
1647854100000|2022-03-21 09:15:00|1909.23|1909.23|1910.77|1910.77|1911.15|1911.15|1908.65|1908.65|0
1647854400000|2022-03-21 09:20:00|1910.86|1910.86|1909.81|1909.81|1910.94|1910.94|1909.81|1909.81|0
1647854700000|2022-03-21 09:25:00|1909.92|1909.92|1909.9|1909.9|1909.94|1909.94|1909.03|1909.03|0
1647855000000|2022-03-21 09:30:00|1909.97|1909.97|1910.44|1910.44|1910.44|1910.44|1909.66|1909.66|0
1647855300000|2022-03-21 09:35:00|1910.56|1910.56|1910.19|1910.19|1911.57|1911.57|1910.08|1910.08|0
1647855600000|2022-03-21 09:40:00|1910.26|1910.26|1909.7|1909.7|1910.62|1910.62|1909.7|1909.7|0
1647855900000|2022-03-21 09:45:00|1909.5|1909.5|1909.42|1909.42|1910.37|1910.37|1909.24|1909.24|0
1647856200000|2022-03-21 09:50:00|1909.61|1909.61|1910.02|1910.02|1910.08|1910.08|1909.6|1909.6|0
1647856500000|2022-03-21 09:55:00|1909.91|1909.91|1910.45|1910.45|1910.67|1910.67|1909.54|1909.54|0
1647856800000|2022-03-21 10:00:00|1910.52|1910.52|1911.53|1911.53|1911.61|1911.61|1910.43|1910.43|0
1647857100000|2022-03-21 10:05:00|1911.65|1911.65|1912.04|1912.04|1912.04|1912.04|1911.12|1911.12|0
1647857400000|2022-03-21 10:10:00|1912.11|1912.11|1910.52|1910.52|1912.61|1912.61|1910.52|1910.52|0
1647857700000|2022-03-21 10:15:00|1910.62|1910.62|1912.41|1912.41|1912.6|1912.6|1910.47|1910.47|0
1647858000000|2022-03-21 10:20:00|1912.43|1912.43|1911.64|1911.64|1912.46|1912.46|1910.99|1910.99|0
1647858300000|2022-03-21 10:25:00|1911.73|1911.73|1911.34|1911.34|1912.31|1912.31|1910.78|1910.78|0
1647858600000|2022-03-21 10:30:00|1911.41|1911.41|1908.92|1908.92|1911.41|1911.41|1908.68|1908.68|0
1647858900000|2022-03-21 10:35:00|1908.78|1908.78|1908.41|1908.41|1909.15|1909.15|1908.41|1908.41|0
1647859200000|2022-03-21 10:40:00|1908.34|1908.34|1907.49|1907.49|1908.34|1908.34|1907.22|1907.22|0
1647859500000|2022-03-21 10:45:00|1907.43|1907.43|1907.25|1907.25|1908.13|1908.13|1907.1|1907.1|0
1647859800000|2022-03-21 10:50:00|1907.54|1907.54|1907.97|1907.97|1907.97|1907.97|1907.05|1907.05|0
1647860100000|2022-03-21 10:55:00|1907.91|1907.91|1907.03|1907.03|1908.2|1908.2|1907.03|1907.03|0
1647860400000|2022-03-21 11:00:00|1906.93|1906.93|1907.69|1907.69|1907.81|1907.81|1906.58|1906.58|0
1647860700000|2022-03-21 11:05:00|1907.76|1907.76|1908.08|1908.08|1908.57|1908.57|1907.56|1907.56|0
1647861000000|2022-03-21 11:10:00|1908.29|1908.29|1908.96|1908.96|1908.96|1908.96|1908.16|1908.16|0
1647861300000|2022-03-21 11:15:00|1908.89|1908.89|1910.09|1910.09|1910.09|1910.09|1908.84|1908.84|0
1647861600000|2022-03-21 11:20:00|1910.29|1910.29|1909.25|1909.25|1910.79|1910.79|1908.88|1908.88|0
1647861900000|2022-03-21 11:25:00|1909.22|1909.22|1911.25|1911.25|1911.25|1911.25|1909.16|1909.16|0
1647862200000|2022-03-21 11:30:00|1911.01|1911.01|1911.07|1911.07|1911.18|1911.18|1910.18|1910.18|0
1647862500000|2022-03-21 11:35:00|1911.11|1911.11|1911.86|1911.86|1912.39|1912.39|1911.11|1911.11|0
1647862800000|2022-03-21 11:40:00|1912.1|1912.1|1911.95|1911.95|1912.24|1912.24|1911.77|1911.77|0
1647863100000|2022-03-21 11:45:00|1911.84|1911.84|1912.17|1912.17|1912.67|1912.67|1911.81|1911.81|0
1647863400000|2022-03-21 11:50:00|1912.1|1912.1|1912.76|1912.76|1912.82|1912.82|1911.53|1911.53|0
1647863700000|2022-03-21 11:55:00|1912.88|1912.88|1913.53|1913.53|1913.67|1913.67|1912.2|1912.2|0
1647864000000|2022-03-21 12:00:00|1913.41|1913.41|1912.3|1912.3|1913.94|1913.94|1912.3|1912.3|0
1647864300000|2022-03-21 12:05:00|1911.94|1911.94|1910.55|1910.55|1912.08|1912.08|1910.5|1910.5|0
1647864600000|2022-03-21 12:10:00|1910.66|1910.66|1911.93|1911.93|1911.99|1911.99|1910.5|1910.5|0
1647864900000|2022-03-21 12:15:00|1911.89|1911.89|1909.75|1909.75|1911.97|1911.97|1909.55|1909.55|0
1647865200000|2022-03-21 12:20:00|1909.79|1909.79|1911.31|1911.31|1911.31|1911.31|1909.72|1909.72|0
1647865500000|2022-03-21 12:25:00|1911.38|1911.38|1910.36|1910.36|1911.46|1911.46|1909.84|1909.84|0
1647865800000|2022-03-21 12:30:00|1910.65|1910.65|1908.56|1908.56|1910.65|1910.65|1908.45|1908.45|0
1647866100000|2022-03-21 12:35:00|1908.66|1908.66|1907.44|1907.44|1908.71|1908.71|1907.44|1907.44|0
1647866400000|2022-03-21 12:40:00|1907.56|1907.56|1907.16|1907.16|1908.45|1908.45|1907.16|1907.16|0
1647866700000|2022-03-21 12:45:00|1906.83|1906.83|1906.53|1906.53|1906.88|1906.88|1906.1|1906.1|0
1647867000000|2022-03-21 12:50:00|1906.57|1906.57|1905.53|1905.53|1906.57|1906.57|1905.29|1905.29|0
1647867300000|2022-03-21 12:55:00|1905.89|1905.89|1906.38|1906.38|1907.44|1907.44|1905.89|1905.89|0
1647867600000|2022-03-21 13:00:00|1906.52|1906.52|1906.69|1906.69|1907.18|1907.18|1906.24|1906.24|0
1647867900000|2022-03-21 13:05:00|1906.73|1906.73|1905.87|1905.87|1906.8|1906.8|1905.08|1905.08|0
1647868200000|2022-03-21 13:10:00|1905.64|1905.64|1905.28|1905.28|1905.64|1905.64|1904.63|1904.63|0
1647868500000|2022-03-21 13:15:00|1905.32|1905.32|1905.91|1905.91|1906.22|1906.22|1905.32|1905.32|0
1647868800000|2022-03-21 13:20:00|1905.79|1905.79|1905.39|1905.39|1905.94|1905.94|1904.8|1904.8|0
1647869100000|2022-03-21 13:25:00|1905.53|1905.53|1904.14|1904.14|1906.14|1906.14|1904.14|1904.14|0
1647869400000|2022-03-21 13:30:00|1904.25|1904.25|1902.63|1902.63|1904.25|1904.25|1902.11|1902.11|0
1647869700000|2022-03-21 13:35:00|1902.52|1902.52|1900.37|1900.37|1902.52|1902.52|1898.6|1898.6|0
1647870000000|2022-03-21 13:40:00|1900.48|1900.48|1901.49|1901.49|1902.11|1902.11|1900.3|1900.3|0
1647870300000|2022-03-21 13:45:00|1901.43|1901.43|1898.83|1898.83|1901.93|1901.93|1898.64|1898.64|0
1647870600000|2022-03-21 13:50:00|1898.97|1898.97|1896.66|1896.66|1899.04|1899.04|1896.62|1896.62|0
1647870900000|2022-03-21 13:55:00|1896.76|1896.76|1896.76|1896.76|1898.28|1898.28|1896.64|1896.64|0
1647871200000|2022-03-21 14:00:00|1896.83|1896.83|1897.7|1897.7|1898.73|1898.73|1896.74|1896.74|0
1647871500000|2022-03-21 14:05:00|1897.67|1897.67|1896.17|1896.17|1897.67|1897.67|1895.19|1895.19|0
1647871800000|2022-03-21 14:10:00|1896.1|1896.1|1895.12|1895.12|1896.1|1896.1|1894.66|1894.66|0
1647872100000|2022-03-21 14:15:00|1895.21|1895.21|1895.61|1895.61|1896.2|1896.2|1894.62|1894.62|0
1647872400000|2022-03-21 14:20:00|1895.53|1895.53|1894.86|1894.86|1895.53|1895.53|1893.67|1893.67|0
1647872700000|2022-03-21 14:25:00|1894.63|1894.63|1893.92|1893.92|1894.86|1894.86|1893.71|1893.71|0
1647873000000|2022-03-21 14:30:00|1893.71|1893.71|1893.03|1893.03|1894.57|1894.57|1892.79|1892.79|0
1647873300000|2022-03-21 14:35:00|1893.17|1893.17|1895.75|1895.75|1895.79|1895.79|1893.06|1893.06|0
1647873600000|2022-03-21 14:40:00|1895.89|1895.89|1895.17|1895.17|1896.81|1896.81|1894.57|1894.57|0
1647873900000|2022-03-21 14:45:00|1895.23|1895.23|1898.86|1898.86|1899.38|1899.38|1895.13|1895.13|0
1647874200000|2022-03-21 14:50:00|1898.93|1898.93|1900.94|1900.94|1900.94|1900.94|1898.72|1898.72|0
1647874500000|2022-03-21 14:55:00|1901.3|1901.3|1903.3|1903.3|1903.89|1903.89|1901.23|1901.23|0
1647874800000|2022-03-21 15:00:00|1903.52|1903.52|1904.86|1904.86|1906.38|1906.38|1903.52|1903.52|0
1647875100000|2022-03-21 15:05:00|1904.65|1904.65|1902.58|1902.58|1904.88|1904.88|1902.02|1902.02|0
1647875400000|2022-03-21 15:10:00|1902.65|1902.65|1903.81|1903.81|1904.95|1904.95|1902.65|1902.65|0
1647875700000|2022-03-21 15:15:00|1903.76|1903.76|1907.07|1907.07|1907.18|1907.18|1903|1903|0
1647876000000|2022-03-21 15:20:00|1907.13|1907.13|1907.36|1907.36|1908.55|1908.55|1906.17|1906.17|0
1647876300000|2022-03-21 15:25:00|1907.24|1907.24|1907.6|1907.6|1908.25|1908.25|1907.14|1907.14|0
1647876600000|2022-03-21 15:30:00|1907.58|1907.58|1905.91|1905.91|1907.71|1907.71|1905.24|1905.24|0
1647876900000|2022-03-21 15:35:00|1906.03|1906.03|1907.75|1907.75|1908.32|1908.32|1905.13|1905.13|0
1647877200000|2022-03-21 15:40:00|1907.86|1907.86|1908.06|1908.06|1908.3|1908.3|1907.3|1907.3|0
1647877500000|2022-03-21 15:45:00|1908.14|1908.14|1906.77|1906.77|1909.2|1909.2|1906.7|1906.7|0
1647877800000|2022-03-21 15:50:00|1906.88|1906.88|1908.4|1908.4|1908.4|1908.4|1906.16|1906.16|0
1647878100000|2022-03-21 15:55:00|1908.05|1908.05|1908.46|1908.46|1909.01|1909.01|1907.97|1907.97|0
1647878400000|2022-03-21 16:00:00|1908.53|1908.53|1907.4|1907.4|1909|1909|1907.11|1907.11|0
1647878700000|2022-03-21 16:05:00|1907.47|1907.47|1903.66|1903.66|1907.47|1907.47|1903.58|1903.58|0
1647879000000|2022-03-21 16:10:00|1903.62|1903.62|1903.78|1903.78|1904.36|1904.36|1903.15|1903.15|0
1647879300000|2022-03-21 16:15:00|1903.7|1903.7|1903.27|1903.27|1904.08|1904.08|1902.95|1902.95|0
1647879600000|2022-03-21 16:20:00|1903.32|1903.32|1904.91|1904.91|1904.91|1904.91|1903.32|1903.32|0
1647879900000|2022-03-21 16:25:00|1905.03|1905.03|1904.54|1904.54|1905.53|1905.53|1903.56|1903.56|0
1647936900000|2022-03-22 08:15:00|1905.96|1905.96|1902.21|1902.21|1906.38|1906.38|1902.19|1902.19|0
1647937200000|2022-03-22 08:20:00|1901.77|1901.77|1902.21|1902.21|1902.21|1902.21|1900.2|1900.2|0
1647937500000|2022-03-22 08:25:00|1902.09|1902.09|1902.1|1902.1|1902.75|1902.75|1900.27|1900.27|0
1647937800000|2022-03-22 08:30:00|1902.31|1902.31|1900.65|1900.65|1903.53|1903.53|1900.65|1900.65|0
1647938100000|2022-03-22 08:35:00|1900.67|1900.67|1902.92|1902.92|1903.36|1903.36|1899.52|1899.52|0
1647938400000|2022-03-22 08:40:00|1902.89|1902.89|1902.56|1902.56|1903.15|1903.15|1901.64|1901.64|0
1647938700000|2022-03-22 08:45:00|1902.15|1902.15|1903.85|1903.85|1904.09|1904.09|1901.87|1901.87|0
1647939000000|2022-03-22 08:50:00|1903.93|1903.93|1901.8|1901.8|1904.57|1904.57|1900.61|1900.61|0
1647939300000|2022-03-22 08:55:00|1901.69|1901.69|1901.32|1901.32|1902.72|1902.72|1901.3|1901.3|0
1647939600000|2022-03-22 09:00:00|1901.19|1901.19|1902.49|1902.49|1902.89|1902.89|1900.61|1900.61|0
1647939900000|2022-03-22 09:05:00|1902.28|1902.28|1903.26|1903.26|1903.38|1903.38|1900.94|1900.94|0
1647940200000|2022-03-22 09:10:00|1903.16|1903.16|1904.51|1904.51|1905.58|1905.58|1903.07|1903.07|0
1647940500000|2022-03-22 09:15:00|1904.44|1904.44|1903.6|1903.6|1905.1|1905.1|1903.14|1903.14|0
1647940800000|2022-03-22 09:20:00|1903.74|1903.74|1899.87|1899.87|1903.74|1903.74|1899.87|1899.87|0
1647941100000|2022-03-22 09:25:00|1900.1|1900.1|1899.61|1899.61|1900.72|1900.72|1899.61|1899.61|0
1647941400000|2022-03-22 09:30:00|1899.63|1899.63|1900.4|1900.4|1901.17|1901.17|1899.44|1899.44|0
1647941700000|2022-03-22 09:35:00|1900.3|1900.3|1899.05|1899.05|1900.83|1900.83|1899.05|1899.05|0
1647942000000|2022-03-22 09:40:00|1898.94|1898.94|1894.54|1894.54|1898.94|1898.94|1894.15|1894.15|0
1647942300000|2022-03-22 09:45:00|1894.2|1894.2|1890.47|1890.47|1894.2|1894.2|1890.14|1890.14|0
1647942600000|2022-03-22 09:50:00|1890.54|1890.54|1888.98|1888.98|1890.61|1890.61|1888.52|1888.52|0
1647942900000|2022-03-22 09:55:00|1888.76|1888.76|1888.44|1888.44|1889.31|1889.31|1888.01|1888.01|0
1647943200000|2022-03-22 10:00:00|1888.54|1888.54|1885.96|1885.96|1888.83|1888.83|1885.83|1885.83|0
1647943500000|2022-03-22 10:05:00|1885.84|1885.84|1882.38|1882.38|1885.84|1885.84|1882.05|1882.05|0
1647943800000|2022-03-22 10:10:00|1882.27|1882.27|1883.02|1883.02|1883.04|1883.04|1881.88|1881.88|0
1647944100000|2022-03-22 10:15:00|1882.55|1882.55|1881.45|1881.45|1883.8|1883.8|1881.25|1881.25|0
1647944400000|2022-03-22 10:20:00|1881.36|1881.36|1882.47|1882.47|1882.59|1882.59|1881.36|1881.36|0
1647944700000|2022-03-22 10:25:00|1881.71|1881.71|1881.99|1881.99|1882.52|1882.52|1881.55|1881.55|0
1647945000000|2022-03-22 10:30:00|1881.88|1881.88|1880.06|1880.06|1881.88|1881.88|1879.62|1879.62|0
1647945300000|2022-03-22 10:35:00|1880.04|1880.04|1882.84|1882.84|1882.84|1882.84|1879.01|1879.01|0
1647945600000|2022-03-22 10:40:00|1882.62|1882.62|1882.67|1882.67|1882.97|1882.97|1882.5|1882.5|0
1647945900000|2022-03-22 10:45:00|1882.74|1882.74|1881.63|1881.63|1882.95|1882.95|1881.59|1881.59|0
1647946200000|2022-03-22 10:50:00|1881.35|1881.35|1880.8|1880.8|1881.35|1881.35|1880.26|1880.26|0
1647946500000|2022-03-22 10:55:00|1880.81|1880.81|1880.71|1880.71|1880.96|1880.96|1880.25|1880.25|0
1647946800000|2022-03-22 11:00:00|1880.59|1880.59|1878.24|1878.24|1881|1881|1878.24|1878.24|0
1647947100000|2022-03-22 11:05:00|1878.13|1878.13|1877.11|1877.11|1878.13|1878.13|1876.89|1876.89|0
1647947400000|2022-03-22 11:10:00|1877.18|1877.18|1875.28|1875.28|1877.29|1877.29|1875.18|1875.18|0
1647947700000|2022-03-22 11:15:00|1874.93|1874.93|1872.2|1872.2|1875.46|1875.46|1872.2|1872.2|0
1647948000000|2022-03-22 11:20:00|1872.37|1872.37|1871.24|1871.24|1872.62|1872.62|1870.97|1870.97|0
1647948300000|2022-03-22 11:25:00|1871.28|1871.28|1870.5|1870.5|1871.48|1871.48|1870.5|1870.5|0
1647948600000|2022-03-22 11:30:00|1870.62|1870.62|1872.16|1872.16|1872.66|1872.66|1870.62|1870.62|0
1647948900000|2022-03-22 11:35:00|1871.91|1871.91|1871.31|1871.31|1872.6|1872.6|1871.31|1871.31|0
1647949200000|2022-03-22 11:40:00|1871.25|1871.25|1871.13|1871.13|1872.03|1872.03|1870.8|1870.8|0
1647949500000|2022-03-22 11:45:00|1871.23|1871.23|1871.5|1871.5|1871.52|1871.52|1871.02|1871.02|0
1647949800000|2022-03-22 11:50:00|1871.42|1871.42|1871.53|1871.53|1871.55|1871.55|1871.03|1871.03|0
1647950100000|2022-03-22 11:55:00|1871.55|1871.55|1871.17|1871.17|1871.84|1871.84|1870.76|1870.76|0
1647950400000|2022-03-22 12:00:00|1870.88|1870.88|1869.54|1869.54|1871|1871|1869.46|1869.46|0
1647950700000|2022-03-22 12:05:00|1869.61|1869.61|1869.17|1869.17|1869.65|1869.65|1867.44|1867.44|0
1647951000000|2022-03-22 12:10:00|1869.08|1869.08|1867.31|1867.31|1869.52|1869.52|1867.31|1867.31|0
1647951300000|2022-03-22 12:15:00|1867.52|1867.52|1866.86|1866.86|1867.52|1867.52|1866.82|1866.82|0
1647951600000|2022-03-22 12:20:00|1866.75|1866.75|1866.23|1866.23|1867.01|1867.01|1866.23|1866.23|0
1647951900000|2022-03-22 12:25:00|1866.3|1866.3|1866.42|1866.42|1866.96|1866.96|1866.3|1866.3|0
1647952200000|2022-03-22 12:30:00|1866.32|1866.32|1867.28|1867.28|1867.39|1867.39|1866.32|1866.32|0
1647952500000|2022-03-22 12:35:00|1867.33|1867.33|1868.9|1868.9|1868.96|1868.96|1867.22|1867.22|0
1647952800000|2022-03-22 12:40:00|1868.68|1868.68|1869.89|1869.89|1870.13|1870.13|1868.57|1868.57|0
1647953100000|2022-03-22 12:45:00|1869.68|1869.68|1869.64|1869.64|1870.26|1870.26|1869.27|1869.27|0
1647953400000|2022-03-22 12:50:00|1869.44|1869.44|1871.4|1871.4|1871.52|1871.52|1869.34|1869.34|0
1647953700000|2022-03-22 12:55:00|1871.61|1871.61|1872|1872|1872.33|1872.33|1871.61|1871.61|0
1647954000000|2022-03-22 13:00:00|1871.94|1871.94|1872.81|1872.81|1873.38|1873.38|1871.29|1871.29|0
1647954300000|2022-03-22 13:05:00|1872.67|1872.67|1872.98|1872.98|1873.05|1873.05|1872.42|1872.42|0
1647954600000|2022-03-22 13:10:00|1872.77|1872.77|1872.34|1872.34|1873.4|1873.4|1872.26|1872.26|0
1647954900000|2022-03-22 13:15:00|1872.45|1872.45|1873.52|1873.52|1873.52|1873.52|1872.35|1872.35|0
1647955200000|2022-03-22 13:20:00|1874.06|1874.06|1874.18|1874.18|1874.46|1874.46|1873.92|1873.92|0
1647955500000|2022-03-22 13:25:00|1874.07|1874.07|1874.84|1874.84|1874.96|1874.96|1873.73|1873.73|0
1647955800000|2022-03-22 13:30:00|1874.95|1874.95|1877.52|1877.52|1877.52|1877.52|1874.04|1874.04|0
1647956100000|2022-03-22 13:35:00|1877.59|1877.59|1877.26|1877.26|1878.39|1878.39|1876.52|1876.52|0
1647956400000|2022-03-22 13:40:00|1877.21|1877.21|1879.13|1879.13|1879.57|1879.57|1876.79|1876.79|0
1647956700000|2022-03-22 13:45:00|1879.01|1879.01|1879.85|1879.85|1880.2|1880.2|1878.46|1878.46|0
1647957000000|2022-03-22 13:50:00|1879.87|1879.87|1878.89|1878.89|1879.93|1879.93|1876.72|1876.72|0
1647957300000|2022-03-22 13:55:00|1878.84|1878.84|1881.71|1881.71|1882.09|1882.09|1878.78|1878.78|0
1647957600000|2022-03-22 14:00:00|1881.63|1881.63|1883.78|1883.78|1884.13|1884.13|1881.58|1881.58|0
1647957900000|2022-03-22 14:05:00|1883.89|1883.89|1886.06|1886.06|1886.18|1886.18|1883.89|1883.89|0
1647958200000|2022-03-22 14:10:00|1885.84|1885.84|1885.23|1885.23|1885.84|1885.84|1884.67|1884.67|0
1647958500000|2022-03-22 14:15:00|1885.3|1885.3|1888.2|1888.2|1888.78|1888.78|1885.14|1885.14|0
1647958800000|2022-03-22 14:20:00|1888.14|1888.14|1887.66|1887.66|1890.02|1890.02|1886.9|1886.9|0
1647959100000|2022-03-22 14:25:00|1887.8|1887.8|1888.37|1888.37|1889.41|1889.41|1887.8|1887.8|0
1647959400000|2022-03-22 14:30:00|1888.51|1888.51|1889.96|1889.96|1889.96|1889.96|1888.39|1888.39|0
1647959700000|2022-03-22 14:35:00|1889.75|1889.75|1891.22|1891.22|1892.44|1892.44|1889.68|1889.68|0
1647960000000|2022-03-22 14:40:00|1891.06|1891.06|1889.49|1889.49|1891.22|1891.22|1889.49|1889.49|0
1647960300000|2022-03-22 14:45:00|1889.38|1889.38|1887.84|1887.84|1889.91|1889.91|1887.36|1887.36|0
1647960600000|2022-03-22 14:50:00|1887.91|1887.91|1886.98|1886.98|1887.91|1887.91|1886.27|1886.27|0
1647960900000|2022-03-22 14:55:00|1887.09|1887.09|1887.85|1887.85|1888.4|1888.4|1887.09|1887.09|0
1647961200000|2022-03-22 15:00:00|1887.89|1887.89|1885.08|1885.08|1888.11|1888.11|1884.68|1884.68|0
1647961500000|2022-03-22 15:05:00|1885.01|1885.01|1885.21|1885.21|1885.32|1885.32|1884.1|1884.1|0
1647961800000|2022-03-22 15:10:00|1885.18|1885.18|1888.49|1888.49|1888.78|1888.78|1885.1|1885.1|0
1647962100000|2022-03-22 15:15:00|1888.6|1888.6|1889.63|1889.63|1889.63|1889.63|1888.6|1888.6|0
1647962400000|2022-03-22 15:20:00|1889.41|1889.41|1889.39|1889.39|1891.23|1891.23|1889.39|1889.39|0
1647962700000|2022-03-22 15:25:00|1889.32|1889.32|1891.16|1891.16|1891.18|1891.18|1889.24|1889.24|0
1647963000000|2022-03-22 15:30:00|1891.28|1891.28|1886.31|1886.31|1891.47|1891.47|1886.31|1886.31|0
1647963300000|2022-03-22 15:35:00|1886.42|1886.42|1886.26|1886.26|1886.53|1886.53|1885.26|1885.26|0
1647963600000|2022-03-22 15:40:00|1886.32|1886.32|1885.89|1885.89|1887.05|1887.05|1885.69|1885.69|0
1647963900000|2022-03-22 15:45:00|1885.77|1885.77|1886.95|1886.95|1886.95|1886.95|1885.35|1885.35|0
1647964200000|2022-03-22 15:50:00|1886.74|1886.74|1888.02|1888.02|1888.63|1888.63|1886.24|1886.24|0
1647964500000|2022-03-22 15:55:00|1888.09|1888.09|1888.55|1888.55|1889|1889|1887.94|1887.94|0
1647964800000|2022-03-22 16:00:00|1888.62|1888.62|1886.59|1886.59|1888.7|1888.7|1886.53|1886.53|0
1647965100000|2022-03-22 16:05:00|1886.7|1886.7|1887.63|1887.63|1887.88|1887.88|1886.5|1886.5|0
1647965400000|2022-03-22 16:10:00|1887.73|1887.73|1887.75|1887.75|1888.5|1888.5|1887.41|1887.41|0
1647965700000|2022-03-22 16:15:00|1887.66|1887.66|1886.52|1886.52|1887.76|1887.76|1886.22|1886.22|0
1647966000000|2022-03-22 16:20:00|1886.45|1886.45|1885.42|1885.42|1887.06|1887.06|1885.11|1885.11|0
1647966300000|2022-03-22 16:25:00|1885.51|1885.51|1882.77|1882.77|1885.51|1885.51|1882.08|1882.08|0
1648023300000|2022-03-23 08:15:00|1894.55|1894.55|1893.97|1893.97|1894.55|1894.55|1892.34|1892.34|0
1648023600000|2022-03-23 08:20:00|1893.75|1893.75|1892.55|1892.55|1893.75|1893.75|1891.51|1891.51|0
1648023900000|2022-03-23 08:25:00|1892.5|1892.5|1894.36|1894.36|1895.41|1895.41|1892.5|1892.5|0
1648024200000|2022-03-23 08:30:00|1894.3|1894.3|1893.5|1893.5|1895.61|1895.61|1893.36|1893.36|0
1648024500000|2022-03-23 08:35:00|1893.36|1893.36|1893.09|1893.09|1893.93|1893.93|1892.82|1892.82|0
1648024800000|2022-03-23 08:40:00|1893.26|1893.26|1894.17|1894.17|1894.88|1894.88|1893.13|1893.13|0
1648025100000|2022-03-23 08:45:00|1894.49|1894.49|1894.92|1894.92|1895.91|1895.91|1894.49|1894.49|0
1648025400000|2022-03-23 08:50:00|1895.06|1895.06|1895.83|1895.83|1897.05|1897.05|1894.98|1894.98|0
1648025700000|2022-03-23 08:55:00|1895.9|1895.9|1890.96|1890.96|1895.9|1895.9|1890.94|1890.94|0
1648026000000|2022-03-23 09:00:00|1891.02|1891.02|1890.22|1890.22|1891.07|1891.07|1889.08|1889.08|0
1648026300000|2022-03-23 09:05:00|1890.36|1890.36|1890.56|1890.56|1890.99|1890.99|1890.21|1890.21|0
1648026600000|2022-03-23 09:10:00|1890.44|1890.44|1889.38|1889.38|1890.44|1890.44|1888.75|1888.75|0
1648026900000|2022-03-23 09:15:00|1889.13|1889.13|1889.66|1889.66|1889.73|1889.73|1888.23|1888.23|0
1648027200000|2022-03-23 09:20:00|1889.59|1889.59|1889.54|1889.54|1890.42|1890.42|1888.95|1888.95|0
1648027500000|2022-03-23 09:25:00|1889.65|1889.65|1889|1889|1890.42|1890.42|1889|1889|0
1648027800000|2022-03-23 09:30:00|1888.87|1888.87|1886.67|1886.67|1889|1889|1886.67|1886.67|0
1648028100000|2022-03-23 09:35:00|1886.63|1886.63|1883.4|1883.4|1886.63|1886.63|1882.96|1882.96|0
1648028400000|2022-03-23 09:40:00|1883.52|1883.52|1884.07|1884.07|1884.2|1884.2|1882.59|1882.59|0
1648028700000|2022-03-23 09:45:00|1884.17|1884.17|1880.6|1880.6|1884.21|1884.21|1879.75|1879.75|0
1648029000000|2022-03-23 09:50:00|1880.76|1880.76|1882.48|1882.48|1883.17|1883.17|1880.71|1880.71|0
1648029300000|2022-03-23 09:55:00|1882.38|1882.38|1880.53|1880.53|1882.47|1882.47|1880.15|1880.15|0
1648029600000|2022-03-23 10:00:00|1880.56|1880.56|1880.18|1880.18|1882.16|1882.16|1880.18|1880.18|0
1648029900000|2022-03-23 10:05:00|1880.11|1880.11|1879.25|1879.25|1880.22|1880.22|1879.25|1879.25|0
1648030200000|2022-03-23 10:10:00|1879.11|1879.11|1878.18|1878.18|1879.11|1879.11|1878.07|1878.07|0
1648030500000|2022-03-23 10:15:00|1878.32|1878.32|1877.07|1877.07|1879.43|1879.43|1877.07|1877.07|0
1648030800000|2022-03-23 10:20:00|1876.82|1876.82|1875.25|1875.25|1876.82|1876.82|1874.34|1874.34|0
1648031100000|2022-03-23 10:25:00|1875.28|1875.28|1876.57|1876.57|1876.89|1876.89|1875.15|1875.15|0
1648031400000|2022-03-23 10:30:00|1876.43|1876.43|1876.55|1876.55|1877.03|1877.03|1876.35|1876.35|0
1648031700000|2022-03-23 10:35:00|1876.48|1876.48|1878.23|1878.23|1878.39|1878.39|1876.48|1876.48|0
1648032000000|2022-03-23 10:40:00|1878.33|1878.33|1875.45|1875.45|1878.66|1878.66|1875.45|1875.45|0
1648032300000|2022-03-23 10:45:00|1875.21|1875.21|1874.13|1874.13|1875.21|1875.21|1873.72|1873.72|0
1648032600000|2022-03-23 10:50:00|1874.08|1874.08|1875.33|1875.33|1875.4|1875.4|1874.08|1874.08|0
1648032900000|2022-03-23 10:55:00|1875.13|1875.13|1873.61|1873.61|1875.13|1875.13|1873.47|1873.47|0
1648033200000|2022-03-23 11:00:00|1873.73|1873.73|1873.2|1873.2|1873.75|1873.75|1872.73|1872.73|0
1648033500000|2022-03-23 11:05:00|1873.27|1873.27|1872.29|1872.29|1873.27|1873.27|1871.94|1871.94|0
1648033800000|2022-03-23 11:10:00|1872.07|1872.07|1872.63|1872.63|1872.63|1872.63|1871.73|1871.73|0
1648034100000|2022-03-23 11:15:00|1872.65|1872.65|1873.56|1873.56|1873.93|1873.93|1872.53|1872.53|0
1648034400000|2022-03-23 11:20:00|1873.62|1873.62|1871.98|1871.98|1874.09|1874.09|1871.98|1871.98|0
1648034700000|2022-03-23 11:25:00|1871.86|1871.86|1871.96|1871.96|1872.57|1872.57|1871.74|1871.74|0
1648035000000|2022-03-23 11:30:00|1872.17|1872.17|1873.64|1873.64|1873.8|1873.8|1872.17|1872.17|0
1648035300000|2022-03-23 11:35:00|1873.62|1873.62|1875.28|1875.28|1875.39|1875.39|1873.62|1873.62|0
1648035600000|2022-03-23 11:40:00|1875.14|1875.14|1874.55|1874.55|1875.34|1875.34|1874.4|1874.4|0
1648035900000|2022-03-23 11:45:00|1874.35|1874.35|1873.56|1873.56|1874.51|1874.51|1873.56|1873.56|0
1648036200000|2022-03-23 11:50:00|1873.46|1873.46|1872.98|1872.98|1873.46|1873.46|1872.34|1872.34|0
1648036500000|2022-03-23 11:55:00|1873.04|1873.04|1873.38|1873.38|1873.47|1873.47|1872.93|1872.93|0
1648036800000|2022-03-23 12:00:00|1873.5|1873.5|1872.4|1872.4|1873.86|1873.86|1872.4|1872.4|0
1648037100000|2022-03-23 12:05:00|1872.32|1872.32|1872.02|1872.02|1873.19|1873.19|1871.9|1871.9|0
1648037400000|2022-03-23 12:10:00|1872.04|1872.04|1871.7|1871.7|1872.54|1872.54|1871.56|1871.56|0
1648037700000|2022-03-23 12:15:00|1871.64|1871.64|1871.89|1871.89|1872.17|1872.17|1870.53|1870.53|0
1648038000000|2022-03-23 12:20:00|1871.87|1871.87|1870.92|1870.92|1872.74|1872.74|1870.92|1870.92|0
1648038300000|2022-03-23 12:25:00|1871.04|1871.04|1869.86|1869.86|1871.44|1871.44|1869.19|1869.19|0
1648038600000|2022-03-23 12:30:00|1870.1|1870.1|1872.33|1872.33|1872.33|1872.33|1869.96|1869.96|0
1648038900000|2022-03-23 12:35:00|1872.4|1872.4|1872.97|1872.97|1873.5|1873.5|1872.4|1872.4|0
1648039200000|2022-03-23 12:40:00|1873.06|1873.06|1874.61|1874.61|1874.61|1874.61|1872.77|1872.77|0
1648039500000|2022-03-23 12:45:00|1874.72|1874.72|1873.46|1873.46|1875.08|1875.08|1873.39|1873.39|0
1648039800000|2022-03-23 12:50:00|1873.34|1873.34|1872.44|1872.44|1873.34|1873.34|1872.14|1872.14|0
1648040100000|2022-03-23 12:55:00|1872.32|1872.32|1871.98|1871.98|1872.32|1872.32|1871.52|1871.52|0
1648040400000|2022-03-23 13:00:00|1871.86|1871.86|1873.71|1873.71|1873.79|1873.79|1871.84|1871.84|0
1648040700000|2022-03-23 13:05:00|1873.59|1873.59|1873.47|1873.47|1873.69|1873.69|1873.17|1873.17|0
1648041000000|2022-03-23 13:10:00|1873.37|1873.37|1871.38|1871.38|1873.37|1873.37|1871.38|1871.38|0
1648041300000|2022-03-23 13:15:00|1871.35|1871.35|1871.15|1871.15|1871.86|1871.86|1870.97|1870.97|0
1648041600000|2022-03-23 13:20:00|1871.18|1871.18|1870.78|1870.78|1871.18|1871.18|1870.05|1870.05|0
1648041900000|2022-03-23 13:25:00|1870.89|1870.89|1871.82|1871.82|1871.84|1871.84|1870.89|1870.89|0
1648042200000|2022-03-23 13:30:00|1871.88|1871.88|1870.53|1870.53|1872.42|1872.42|1870.01|1870.01|0
1648042500000|2022-03-23 13:35:00|1870.31|1870.31|1870.15|1870.15|1870.77|1870.77|1869.5|1869.5|0
1648042800000|2022-03-23 13:40:00|1870.01|1870.01|1868.63|1868.63|1871.26|1871.26|1868.63|1868.63|0
1648043100000|2022-03-23 13:45:00|1868.73|1868.73|1869|1869|1869.45|1869.45|1868.41|1868.41|0
1648043400000|2022-03-23 13:50:00|1868.97|1868.97|1870.36|1870.36|1870.36|1870.36|1868.97|1868.97|0
1648043700000|2022-03-23 13:55:00|1870.39|1870.39|1873.85|1873.85|1873.91|1873.91|1870.39|1870.39|0
1648044000000|2022-03-23 14:00:00|1873.91|1873.91|1872.32|1872.32|1874.04|1874.04|1871.13|1871.13|0
1648044300000|2022-03-23 14:05:00|1872.07|1872.07|1873.66|1873.66|1874.49|1874.49|1871.94|1871.94|0
1648044600000|2022-03-23 14:10:00|1873.61|1873.61|1873.54|1873.54|1873.61|1873.61|1871.16|1871.16|0
1648044900000|2022-03-23 14:15:00|1873.6|1873.6|1875.86|1875.86|1875.86|1875.86|1873.6|1873.6|0
1648045200000|2022-03-23 14:20:00|1876|1876|1876.69|1876.69|1877.52|1877.52|1876|1876|0
1648045500000|2022-03-23 14:25:00|1876.63|1876.63|1875.99|1875.99|1876.95|1876.95|1875.99|1875.99|0
1648045800000|2022-03-23 14:30:00|1875.96|1875.96|1876.43|1876.43|1876.6|1876.6|1874.97|1874.97|0
1648046100000|2022-03-23 14:35:00|1876.36|1876.36|1874.25|1874.25|1876.36|1876.36|1874.07|1874.07|0
1648046400000|2022-03-23 14:40:00|1874.14|1874.14|1870.85|1870.85|1874.43|1874.43|1870.59|1870.59|0
1648046700000|2022-03-23 14:45:00|1870.78|1870.78|1868.31|1868.31|1870.78|1870.78|1867.77|1867.77|0
1648047000000|2022-03-23 14:50:00|1868.37|1868.37|1869.9|1869.9|1870.02|1870.02|1868.37|1868.37|0
1648047300000|2022-03-23 14:55:00|1869.78|1869.78|1872.27|1872.27|1872.27|1872.27|1869.71|1869.71|0
1648047600000|2022-03-23 15:00:00|1872.5|1872.5|1872.29|1872.29|1873.77|1873.77|1871.54|1871.54|0
1648047900000|2022-03-23 15:05:00|1872.08|1872.08|1872.72|1872.72|1873.54|1873.54|1871.51|1871.51|0
1648048200000|2022-03-23 15:10:00|1872.75|1872.75|1872.49|1872.49|1872.93|1872.93|1872.01|1872.01|0
1648048500000|2022-03-23 15:15:00|1872.63|1872.63|1873.71|1873.71|1873.83|1873.83|1872.54|1872.54|0
1648048800000|2022-03-23 15:20:00|1873.76|1873.76|1875.28|1875.28|1875.48|1875.48|1873.64|1873.64|0
1648049100000|2022-03-23 15:25:00|1875.4|1875.4|1874.07|1874.07|1875.62|1875.62|1873.38|1873.38|0
1648049400000|2022-03-23 15:30:00|1874.14|1874.14|1874.54|1874.54|1875.71|1875.71|1874.14|1874.14|0
1648049700000|2022-03-23 15:35:00|1874.66|1874.66|1876.81|1876.81|1876.81|1876.81|1874.6|1874.6|0
1648050000000|2022-03-23 15:40:00|1876.78|1876.78|1878.76|1878.76|1878.76|1878.76|1876.72|1876.72|0
1648050300000|2022-03-23 15:45:00|1878.33|1878.33|1877.95|1877.95|1878.8|1878.8|1877.78|1877.78|0
1648050600000|2022-03-23 15:50:00|1877.93|1877.93|1879.55|1879.55|1879.73|1879.73|1877.93|1877.93|0
1648050900000|2022-03-23 15:55:00|1879.44|1879.44|1877.86|1877.86|1879.44|1879.44|1877.76|1877.76|0
1648051200000|2022-03-23 16:00:00|1877.63|1877.63|1879.65|1879.65|1879.65|1879.65|1877.53|1877.53|0
1648051500000|2022-03-23 16:05:00|1879.57|1879.57|1877.37|1877.37|1880.33|1880.33|1877.37|1877.37|0
1648051800000|2022-03-23 16:10:00|1877.29|1877.29|1876.08|1876.08|1877.62|1877.62|1875.39|1875.39|0
1648052100000|2022-03-23 16:15:00|1876.19|1876.19|1878.27|1878.27|1878.27|1878.27|1875.95|1875.95|0
1648052400000|2022-03-23 16:20:00|1878.23|1878.23|1878.84|1878.84|1879.14|1879.14|1878.14|1878.14|0
1648052700000|2022-03-23 16:25:00|1878.87|1878.87|1877.77|1877.77|1879.48|1879.48|1877.76|1877.76|0
1648109700000|2022-03-24 08:15:00|1878.35|1878.35|1878.52|1878.52|1880.43|1880.43|1875.58|1875.58|0
1648110000000|2022-03-24 08:20:00|1878.4|1878.4|1877.67|1877.67|1878.46|1878.46|1876.24|1876.24|0
1648110300000|2022-03-24 08:25:00|1877.59|1877.59|1880.5|1880.5|1880.74|1880.74|1876.91|1876.91|0
1648110600000|2022-03-24 08:30:00|1880.77|1880.77|1880.96|1880.96|1883.58|1883.58|1880.52|1880.52|0
1648110900000|2022-03-24 08:35:00|1880.89|1880.89|1882.08|1882.08|1882.2|1882.2|1880.85|1880.85|0
1648111200000|2022-03-24 08:40:00|1881.97|1881.97|1879.81|1879.81|1882.66|1882.66|1879.76|1879.76|0
1648111500000|2022-03-24 08:45:00|1879.92|1879.92|1877.18|1877.18|1879.99|1879.99|1876.43|1876.43|0
1648111800000|2022-03-24 08:50:00|1877.04|1877.04|1876.34|1876.34|1877.16|1877.16|1876.05|1876.05|0
1648112100000|2022-03-24 08:55:00|1876.38|1876.38|1874.91|1874.91|1876.72|1876.72|1874.9|1874.9|0
1648112400000|2022-03-24 09:00:00|1874.98|1874.98|1874.7|1874.7|1875.3|1875.3|1874.36|1874.36|0
1648112700000|2022-03-24 09:05:00|1874.81|1874.81|1873.35|1873.35|1875.85|1875.85|1873.35|1873.35|0
1648113000000|2022-03-24 09:10:00|1873.12|1873.12|1874.37|1874.37|1874.41|1874.41|1872.54|1872.54|0
1648113300000|2022-03-24 09:15:00|1874.25|1874.25|1874.77|1874.77|1875.8|1875.8|1873.82|1873.82|0
1648113600000|2022-03-24 09:20:00|1874.88|1874.88|1872.91|1872.91|1875.14|1875.14|1872.75|1872.75|0
1648113900000|2022-03-24 09:25:00|1873.05|1873.05|1873.95|1873.95|1873.95|1873.95|1872.48|1872.48|0
1648114200000|2022-03-24 09:30:00|1874.49|1874.49|1875.59|1875.59|1876.5|1876.5|1874.49|1874.49|0
1648114500000|2022-03-24 09:35:00|1875.81|1875.81|1876.43|1876.43|1877.47|1877.47|1875.81|1875.81|0
1648114800000|2022-03-24 09:40:00|1876.37|1876.37|1880.19|1880.19|1880.19|1880.19|1876.37|1876.37|0
1648115100000|2022-03-24 09:45:00|1880.36|1880.36|1880.84|1880.84|1881.09|1881.09|1880.23|1880.23|0
1648115400000|2022-03-24 09:50:00|1880.88|1880.88|1880.44|1880.44|1881.39|1881.39|1880.44|1880.44|0
1648115700000|2022-03-24 09:55:00|1880.66|1880.66|1880.35|1880.35|1880.76|1880.76|1880.12|1880.12|0
1648116000000|2022-03-24 10:00:00|1880.47|1880.47|1875.89|1875.89|1880.5|1880.5|1875.89|1875.89|0
1648116300000|2022-03-24 10:05:00|1875.83|1875.83|1875.15|1875.15|1875.97|1875.97|1874.74|1874.74|0
1648116600000|2022-03-24 10:10:00|1875.1|1875.1|1871.98|1871.98|1875.1|1875.1|1871.98|1871.98|0
1648116900000|2022-03-24 10:15:00|1871.74|1871.74|1872.91|1872.91|1872.97|1872.97|1871.74|1871.74|0
1648117200000|2022-03-24 10:20:00|1872.82|1872.82|1872.83|1872.83|1873.32|1873.32|1872.55|1872.55|0
1648117500000|2022-03-24 10:25:00|1872.93|1872.93|1869.97|1869.97|1873.24|1873.24|1869.97|1869.97|0
1648117800000|2022-03-24 10:30:00|1869.76|1869.76|1867.79|1867.79|1869.76|1869.76|1867.4|1867.4|0
1648118100000|2022-03-24 10:35:00|1867.64|1867.64|1867.86|1867.86|1868.84|1868.84|1867.64|1867.64|0
1648118400000|2022-03-24 10:40:00|1867.89|1867.89|1868.34|1868.34|1868.34|1868.34|1867.52|1867.52|0
1648118700000|2022-03-24 10:45:00|1868.24|1868.24|1865.88|1865.88|1868.81|1868.81|1865.77|1865.77|0
1648119000000|2022-03-24 10:50:00|1865.95|1865.95|1866.35|1866.35|1866.62|1866.62|1865.09|1865.09|0
1648119300000|2022-03-24 10:55:00|1866.29|1866.29|1867.11|1867.11|1867.11|1867.11|1865.78|1865.78|0
1648119600000|2022-03-24 11:00:00|1867.26|1867.26|1869.15|1869.15|1869.15|1869.15|1867.16|1867.16|0
1648119900000|2022-03-24 11:05:00|1869.17|1869.17|1873.71|1873.71|1874.74|1874.74|1869.17|1869.17|0
1648120200000|2022-03-24 11:10:00|1873.57|1873.57|1874.49|1874.49|1874.88|1874.88|1873.57|1873.57|0
1648120500000|2022-03-24 11:15:00|1874.29|1874.29|1873.87|1873.87|1874.39|1874.39|1873.6|1873.6|0
1648120800000|2022-03-24 11:20:00|1873.97|1873.97|1874.5|1874.5|1874.73|1874.73|1873.97|1873.97|0
1648121100000|2022-03-24 11:25:00|1874.37|1874.37|1874.78|1874.78|1874.8|1874.8|1874.35|1874.35|0
1648121400000|2022-03-24 11:30:00|1874.82|1874.82|1874.74|1874.74|1875.06|1875.06|1874.36|1874.36|0
1648121700000|2022-03-24 11:35:00|1874.67|1874.67|1874.23|1874.23|1874.67|1874.67|1873.64|1873.64|0
1648122000000|2022-03-24 11:40:00|1873.72|1873.72|1868.96|1868.96|1873.72|1873.72|1866.3|1866.3|0
1648122300000|2022-03-24 11:45:00|1868.86|1868.86|1870.51|1870.51|1870.68|1870.68|1868.55|1868.55|0
1648122600000|2022-03-24 11:50:00|1870.54|1870.54|1871.14|1871.14|1871.41|1871.41|1870.54|1870.54|0
1648122900000|2022-03-24 11:55:00|1871.05|1871.05|1871.67|1871.67|1871.94|1871.94|1870.82|1870.82|0
1648123200000|2022-03-24 12:00:00|1871.73|1871.73|1872.91|1872.91|1873.03|1873.03|1871.6|1871.6|0
1648123500000|2022-03-24 12:05:00|1872.79|1872.79|1872.33|1872.33|1873.04|1873.04|1872.33|1872.33|0
1648123800000|2022-03-24 12:10:00|1872.44|1872.44|1871.84|1871.84|1872.5|1872.5|1871.84|1871.84|0
1648124100000|2022-03-24 12:15:00|1871.77|1871.77|1871.66|1871.66|1871.77|1871.77|1871.27|1871.27|0
1648124400000|2022-03-24 12:20:00|1871.6|1871.6|1872.09|1872.09|1872.26|1872.26|1871.29|1871.29|0
1648124700000|2022-03-24 12:25:00|1872.11|1872.11|1871.85|1871.85|1872.24|1872.24|1871.8|1871.8|0
1648125000000|2022-03-24 12:30:00|1871.65|1871.65|1872.37|1872.37|1872.37|1872.37|1871.51|1871.51|0
1648125300000|2022-03-24 12:35:00|1872.3|1872.3|1872|1872|1872.53|1872.53|1871.62|1871.62|0
1648125600000|2022-03-24 12:40:00|1871.97|1871.97|1872.27|1872.27|1872.57|1872.57|1871.75|1871.75|0
1648125900000|2022-03-24 12:45:00|1872.29|1872.29|1871.93|1871.93|1872.61|1872.61|1871.08|1871.08|0
1648126200000|2022-03-24 12:50:00|1871.96|1871.96|1872.61|1872.61|1872.61|1872.61|1871.53|1871.53|0
1648126500000|2022-03-24 12:55:00|1872.72|1872.72|1873.09|1873.09|1873.32|1873.32|1872.5|1872.5|0
1648126800000|2022-03-24 13:00:00|1873.21|1873.21|1874.96|1874.96|1874.96|1874.96|1873.21|1873.21|0
1648127100000|2022-03-24 13:05:00|1874.89|1874.89|1876.12|1876.12|1876.44|1876.44|1874.89|1874.89|0
1648127400000|2022-03-24 13:10:00|1876.16|1876.16|1874.73|1874.73|1876.43|1876.43|1874.62|1874.62|0
1648127700000|2022-03-24 13:15:00|1874.67|1874.67|1872.65|1872.65|1874.97|1874.97|1872.6|1872.6|0
1648128000000|2022-03-24 13:20:00|1872.7|1872.7|1873.54|1873.54|1873.54|1873.54|1872.43|1872.43|0
1648128300000|2022-03-24 13:25:00|1873.67|1873.67|1872.7|1872.7|1874.08|1874.08|1872.48|1872.48|0
1648128600000|2022-03-24 13:30:00|1872.74|1872.74|1870.93|1870.93|1872.74|1872.74|1870.85|1870.85|0
1648128900000|2022-03-24 13:35:00|1871.14|1871.14|1871.87|1871.87|1871.87|1871.87|1870.36|1870.36|0
1648129200000|2022-03-24 13:40:00|1871.73|1871.73|1870.63|1870.63|1871.73|1871.73|1870.22|1870.22|0
1648129500000|2022-03-24 13:45:00|1870.75|1870.75|1867.22|1867.22|1870.75|1870.75|1867.22|1867.22|0
1648129800000|2022-03-24 13:50:00|1866.99|1866.99|1867.42|1867.42|1868.67|1868.67|1866.65|1866.65|0
1648130100000|2022-03-24 13:55:00|1867.49|1867.49|1867.85|1867.85|1869|1869|1867.46|1867.46|0
1648130400000|2022-03-24 14:00:00|1867.97|1867.97|1869.87|1869.87|1869.96|1869.96|1867.97|1867.97|0
1648130700000|2022-03-24 14:05:00|1869.97|1869.97|1873.31|1873.31|1873.56|1873.56|1869.97|1869.97|0
1648131000000|2022-03-24 14:10:00|1873.45|1873.45|1872.48|1872.48|1873.45|1873.45|1871.66|1871.66|0
1648131300000|2022-03-24 14:15:00|1872.36|1872.36|1870.47|1870.47|1872.47|1872.47|1869.98|1869.98|0
1648131600000|2022-03-24 14:20:00|1870.37|1870.37|1869.02|1869.02|1870.53|1870.53|1867.93|1867.93|0
1648131900000|2022-03-24 14:25:00|1868.95|1868.95|1869.87|1869.87|1869.87|1869.87|1868.36|1868.36|0
1648132200000|2022-03-24 14:30:00|1869.72|1869.72|1869.01|1869.01|1869.72|1869.72|1868.52|1868.52|0
1648132500000|2022-03-24 14:35:00|1868.99|1868.99|1869.08|1869.08|1870.08|1870.08|1868.88|1868.88|0
1648132800000|2022-03-24 14:40:00|1869.22|1869.22|1868.95|1868.95|1869.26|1869.26|1868.28|1868.28|0
1648133100000|2022-03-24 14:45:00|1869.02|1869.02|1867.46|1867.46|1869.09|1869.09|1867.12|1867.12|0
1648133400000|2022-03-24 14:50:00|1867.49|1867.49|1867.08|1867.08|1867.49|1867.49|1866.24|1866.24|0
1648133700000|2022-03-24 14:55:00|1867.1|1867.1|1866.38|1866.38|1867.1|1867.1|1865.29|1865.29|0
1648134000000|2022-03-24 15:00:00|1866.28|1866.28|1865.49|1865.49|1871.25|1871.25|1864.75|1864.75|0
1648134300000|2022-03-24 15:05:00|1865.63|1865.63|1864.9|1864.9|1866.72|1866.72|1864.8|1864.8|0
1648134600000|2022-03-24 15:10:00|1865.01|1865.01|1866.69|1866.69|1866.69|1866.69|1864.31|1864.31|0
1648134900000|2022-03-24 15:15:00|1866.9|1866.9|1868.04|1868.04|1868.04|1868.04|1866.82|1866.82|0
1648135200000|2022-03-24 15:20:00|1868.13|1868.13|1870.42|1870.42|1870.47|1870.47|1868.13|1868.13|0
1648135500000|2022-03-24 15:25:00|1870.52|1870.52|1871.38|1871.38|1872.87|1872.87|1870.36|1870.36|0
1648135800000|2022-03-24 15:30:00|1871.5|1871.5|1872.24|1872.24|1872.24|1872.24|1871.24|1871.24|0
1648136100000|2022-03-24 15:35:00|1872.27|1872.27|1871.82|1871.82|1872.37|1872.37|1871.6|1871.6|0
1648136400000|2022-03-24 15:40:00|1871.75|1871.75|1871.54|1871.54|1871.89|1871.89|1871.2|1871.2|0
1648136700000|2022-03-24 15:45:00|1871.65|1871.65|1870.73|1870.73|1871.69|1871.69|1870.52|1870.52|0
1648137000000|2022-03-24 15:50:00|1870.66|1870.66|1869.47|1869.47|1870.66|1870.66|1869.47|1869.47|0
1648137300000|2022-03-24 15:55:00|1869.36|1869.36|1867.89|1867.89|1869.43|1869.43|1867.89|1867.89|0
1648137600000|2022-03-24 16:00:00|1867.8|1867.8|1865.36|1865.36|1867.81|1867.81|1865.36|1865.36|0
1648137900000|2022-03-24 16:05:00|1865.45|1865.45|1867.04|1867.04|1867.14|1867.14|1864.97|1864.97|0
1648138200000|2022-03-24 16:10:00|1867.07|1867.07|1869.74|1869.74|1870.03|1870.03|1867.04|1867.04|0
1648138500000|2022-03-24 16:15:00|1869.88|1869.88|1872.52|1872.52|1872.54|1872.54|1869.88|1869.88|0
1648138800000|2022-03-24 16:20:00|1872.46|1872.46|1873.03|1873.03|1873.11|1873.11|1872.25|1872.25|0
1648139100000|2022-03-24 16:25:00|1872.98|1872.98|1873.75|1873.75|1874.04|1874.04|1872|1872|0
1648196100000|2022-03-25 08:15:00|1860.96|1860.96|1858.99|1858.99|1864.06|1864.06|1858.99|1858.99|0
1648196400000|2022-03-25 08:20:00|1858.28|1858.28|1859.53|1859.53|1859.53|1859.53|1857.72|1857.72|0
1648196700000|2022-03-25 08:25:00|1859.57|1859.57|1861.62|1861.62|1861.78|1861.78|1859.48|1859.48|0
1648197000000|2022-03-25 08:30:00|1861.5|1861.5|1864.42|1864.42|1864.68|1864.68|1861.5|1861.5|0
1648197300000|2022-03-25 08:35:00|1864.17|1864.17|1866.65|1866.65|1866.65|1866.65|1864.16|1864.16|0
1648197600000|2022-03-25 08:40:00|1866.41|1866.41|1867.06|1867.06|1867.53|1867.53|1866.28|1866.28|0
1648197900000|2022-03-25 08:45:00|1867.18|1867.18|1869.56|1869.56|1869.56|1869.56|1866.74|1866.74|0
1648198200000|2022-03-25 08:50:00|1869.7|1869.7|1871.68|1871.68|1871.68|1871.68|1869.7|1869.7|0
1648198500000|2022-03-25 08:55:00|1871.93|1871.93|1874.9|1874.9|1874.95|1874.95|1871.62|1871.62|0
1648198800000|2022-03-25 09:00:00|1874.19|1874.19|1873.99|1873.99|1876.42|1876.42|1873.06|1873.06|0
1648199100000|2022-03-25 09:05:00|1873.85|1873.85|1877.95|1877.95|1878.15|1878.15|1873.77|1873.77|0
1648199400000|2022-03-25 09:10:00|1877.87|1877.87|1878.14|1878.14|1879.33|1879.33|1877.74|1877.74|0
1648199700000|2022-03-25 09:15:00|1878.4|1878.4|1878.51|1878.51|1878.86|1878.86|1878.04|1878.04|0
1648200000000|2022-03-25 09:20:00|1878.58|1878.58|1878.45|1878.45|1879.78|1879.78|1878.16|1878.16|0
1648200300000|2022-03-25 09:25:00|1878.53|1878.53|1878.98|1878.98|1879.28|1879.28|1878.22|1878.22|0
1648200600000|2022-03-25 09:30:00|1879|1879|1878.03|1878.03|1879.09|1879.09|1878.03|1878.03|0
1648200900000|2022-03-25 09:35:00|1878.05|1878.05|1878.94|1878.94|1879.08|1879.08|1878.02|1878.02|0
1648201200000|2022-03-25 09:40:00|1878.76|1878.76|1879.73|1879.73|1879.73|1879.73|1878.24|1878.24|0
1648201500000|2022-03-25 09:45:00|1880.05|1880.05|1880.53|1880.53|1880.78|1880.78|1879.92|1879.92|0
1648201800000|2022-03-25 09:50:00|1880.51|1880.51|1882.61|1882.61|1883.11|1883.11|1880.01|1880.01|0
1648202100000|2022-03-25 09:55:00|1882.49|1882.49|1881.41|1881.41|1882.86|1882.86|1881.4|1881.4|0
1648202400000|2022-03-25 10:00:00|1881.46|1881.46|1882.42|1882.42|1882.42|1882.42|1881.21|1881.21|0
1648202700000|2022-03-25 10:05:00|1882.54|1882.54|1882.86|1882.86|1882.94|1882.94|1881.76|1881.76|0
1648203000000|2022-03-25 10:10:00|1883.07|1883.07|1882.94|1882.94|1883.52|1883.52|1882.41|1882.41|0
1648203300000|2022-03-25 10:15:00|1882.84|1882.84|1881.95|1881.95|1883.43|1883.43|1881.89|1881.89|0
1648203600000|2022-03-25 10:20:00|1882.09|1882.09|1884.47|1884.47|1884.47|1884.47|1882.09|1882.09|0
1648203900000|2022-03-25 10:25:00|1884.43|1884.43|1884.7|1884.7|1884.7|1884.7|1883.94|1883.94|0
1648204200000|2022-03-25 10:30:00|1884.81|1884.81|1883.59|1883.59|1884.81|1884.81|1883.3|1883.3|0
1648204500000|2022-03-25 10:35:00|1883.57|1883.57|1883.1|1883.1|1883.91|1883.91|1882.59|1882.59|0
1648204800000|2022-03-25 10:40:00|1883.05|1883.05|1881.78|1881.78|1883.05|1883.05|1881.33|1881.33|0
1648205100000|2022-03-25 10:45:00|1881.43|1881.43|1882.72|1882.72|1882.9|1882.9|1881.1|1881.1|0
1648205400000|2022-03-25 10:50:00|1882.55|1882.55|1884.41|1884.41|1884.75|1884.75|1882.55|1882.55|0
1648205700000|2022-03-25 10:55:00|1884.52|1884.52|1887.4|1887.4|1887.4|1887.4|1884.46|1884.46|0
1648206000000|2022-03-25 11:00:00|1887.3|1887.3|1887.19|1887.19|1887.74|1887.74|1886.8|1886.8|0
1648206300000|2022-03-25 11:05:00|1887.16|1887.16|1887.22|1887.22|1887.8|1887.8|1887.06|1887.06|0
1648206600000|2022-03-25 11:10:00|1887.57|1887.57|1886.95|1886.95|1887.95|1887.95|1886.51|1886.51|0
1648206900000|2022-03-25 11:15:00|1887.22|1887.22|1888.25|1888.25|1888.98|1888.98|1887.22|1887.22|0
1648207200000|2022-03-25 11:20:00|1888.32|1888.32|1889.37|1889.37|1889.71|1889.71|1888.04|1888.04|0
1648207500000|2022-03-25 11:25:00|1889.47|1889.47|1889.1|1889.1|1889.48|1889.48|1888.74|1888.74|0
1648207800000|2022-03-25 11:30:00|1888.92|1888.92|1889.34|1889.34|1889.34|1889.34|1888.55|1888.55|0
1648208100000|2022-03-25 11:35:00|1889.46|1889.46|1889.4|1889.4|1890.19|1890.19|1889.2|1889.2|0
1648208400000|2022-03-25 11:40:00|1889.52|1889.52|1889.87|1889.87|1889.97|1889.97|1889.24|1889.24|0
1648208700000|2022-03-25 11:45:00|1889.94|1889.94|1890.52|1890.52|1890.52|1890.52|1889.91|1889.91|0
1648209000000|2022-03-25 11:50:00|1890.45|1890.45|1891.72|1891.72|1891.72|1891.72|1890.35|1890.35|0
1648209300000|2022-03-25 11:55:00|1891.84|1891.84|1891.35|1891.35|1892.11|1892.11|1891.35|1891.35|0
1648209600000|2022-03-25 12:00:00|1891.27|1891.27|1891.33|1891.33|1891.33|1891.33|1890.94|1890.94|0
1648209900000|2022-03-25 12:05:00|1891.45|1891.45|1890.82|1890.82|1891.71|1891.71|1890.71|1890.71|0
1648210200000|2022-03-25 12:10:00|1890.75|1890.75|1890.89|1890.89|1890.9|1890.9|1889.8|1889.8|0
1648210500000|2022-03-25 12:15:00|1890.94|1890.94|1891.48|1891.48|1891.7|1891.7|1890.94|1890.94|0
1648210800000|2022-03-25 12:20:00|1891.58|1891.58|1892.26|1892.26|1892.99|1892.99|1891.58|1891.58|0
1648211100000|2022-03-25 12:25:00|1892.31|1892.31|1890.59|1890.59|1892.31|1892.31|1890.59|1890.59|0
1648211400000|2022-03-25 12:30:00|1890.65|1890.65|1889.67|1889.67|1891.02|1891.02|1889.64|1889.64|0
1648211700000|2022-03-25 12:35:00|1889.58|1889.58|1890.17|1890.17|1890.39|1890.39|1889.07|1889.07|0
1648212000000|2022-03-25 12:40:00|1890.29|1890.29|1889.27|1889.27|1890.29|1890.29|1889.09|1889.09|0
1648212300000|2022-03-25 12:45:00|1889.15|1889.15|1887.98|1887.98|1889.39|1889.39|1887.66|1887.66|0
1648212600000|2022-03-25 12:50:00|1888.08|1888.08|1889.57|1889.57|1889.57|1889.57|1888.08|1888.08|0
1648212900000|2022-03-25 12:55:00|1889.67|1889.67|1890.53|1890.53|1891.3|1891.3|1889.67|1889.67|0
1648213200000|2022-03-25 13:00:00|1890.37|1890.37|1889.77|1889.77|1890.82|1890.82|1889.69|1889.69|0
1648213500000|2022-03-25 13:05:00|1889.99|1889.99|1891.41|1891.41|1891.68|1891.68|1889.99|1889.99|0
1648213800000|2022-03-25 13:10:00|1891.44|1891.44|1891.59|1891.59|1892.07|1892.07|1891.25|1891.25|0
1648214100000|2022-03-25 13:15:00|1891.53|1891.53|1889.04|1889.04|1891.68|1891.68|1888.62|1888.62|0
1648214400000|2022-03-25 13:20:00|1889.11|1889.11|1888.42|1888.42|1889.29|1889.29|1887.9|1887.9|0
1648214700000|2022-03-25 13:25:00|1888.31|1888.31|1887.53|1887.53|1888.95|1888.95|1887.43|1887.43|0
1648215000000|2022-03-25 13:30:00|1887.59|1887.59|1883.94|1883.94|1887.85|1887.85|1883.94|1883.94|0
1648215300000|2022-03-25 13:35:00|1883.82|1883.82|1877.39|1877.39|1883.82|1883.82|1877.37|1877.37|0
1648215600000|2022-03-25 13:40:00|1877.48|1877.48|1877.82|1877.82|1877.91|1877.91|1876.37|1876.37|0
1648215900000|2022-03-25 13:45:00|1877.85|1877.85|1880.2|1880.2|1882.24|1882.24|1877.85|1877.85|0
1648216200000|2022-03-25 13:50:00|1880.13|1880.13|1879.48|1879.48|1880.88|1880.88|1879.1|1879.1|0
1648216500000|2022-03-25 13:55:00|1879.36|1879.36|1878.06|1878.06|1879.36|1879.36|1877.03|1877.03|0
1648216800000|2022-03-25 14:00:00|1878.23|1878.23|1877.11|1877.11|1878.76|1878.76|1875.89|1875.89|0
1648217100000|2022-03-25 14:05:00|1877|1877|1876.76|1876.76|1877.05|1877.05|1875.52|1875.52|0
1648217400000|2022-03-25 14:10:00|1876.78|1876.78|1876.46|1876.46|1877.08|1877.08|1876.35|1876.35|0
1648217700000|2022-03-25 14:15:00|1876.39|1876.39|1875.07|1875.07|1876.48|1876.48|1875|1875|0
1648218000000|2022-03-25 14:20:00|1875.2|1875.2|1876.18|1876.18|1876.18|1876.18|1874.5|1874.5|0
1648218300000|2022-03-25 14:25:00|1876.05|1876.05|1875.07|1875.07|1876.05|1876.05|1874.52|1874.52|0
1648218600000|2022-03-25 14:30:00|1875|1875|1878.06|1878.06|1878.06|1878.06|1874.74|1874.74|0
1648218900000|2022-03-25 14:35:00|1877.96|1877.96|1879.98|1879.98|1880.82|1880.82|1877.96|1877.96|0
1648219200000|2022-03-25 14:40:00|1879.91|1879.91|1880.24|1880.24|1880.49|1880.49|1878.98|1878.98|0
1648219500000|2022-03-25 14:45:00|1880.28|1880.28|1882.65|1882.65|1883.21|1883.21|1879.67|1879.67|0
1648219800000|2022-03-25 14:50:00|1882.44|1882.44|1881.23|1881.23|1882.73|1882.73|1881.19|1881.19|0
1648220100000|2022-03-25 14:55:00|1881.27|1881.27|1881.41|1881.41|1881.6|1881.6|1879.78|1879.78|0
1648220400000|2022-03-25 15:00:00|1881.65|1881.65|1875.55|1875.55|1882.04|1882.04|1875.45|1875.45|0
1648220700000|2022-03-25 15:05:00|1875.42|1875.42|1870.96|1870.96|1876.04|1876.04|1870.96|1870.96|0
1648221000000|2022-03-25 15:10:00|1870.91|1870.91|1871.75|1871.75|1872.19|1872.19|1870.27|1870.27|0
1648221300000|2022-03-25 15:15:00|1871.64|1871.64|1870.56|1870.56|1871.64|1871.64|1870.24|1870.24|0
1648221600000|2022-03-25 15:20:00|1870.46|1870.46|1867.06|1867.06|1870.56|1870.56|1867.06|1867.06|0
1648221900000|2022-03-25 15:25:00|1866.96|1866.96|1867.17|1867.17|1867.28|1867.28|1864.75|1864.75|0
1648222200000|2022-03-25 15:30:00|1867.46|1867.46|1864.84|1864.84|1867.99|1867.99|1864.65|1864.65|0
1648222500000|2022-03-25 15:35:00|1864.82|1864.82|1863.2|1863.2|1864.82|1864.82|1863.08|1863.08|0
1648222800000|2022-03-25 15:40:00|1863.19|1863.19|1868.48|1868.48|1868.48|1868.48|1863.06|1863.06|0
1648223100000|2022-03-25 15:45:00|1868.6|1868.6|1866.15|1866.15|1869.64|1869.64|1866.15|1866.15|0
1648223400000|2022-03-25 15:50:00|1866.08|1866.08|1864.46|1864.46|1866.6|1866.6|1864.46|1864.46|0
1648223700000|2022-03-25 15:55:00|1864.39|1864.39|1864.03|1864.03|1864.41|1864.41|1863.35|1863.35|0
1648224000000|2022-03-25 16:00:00|1863.93|1863.93|1861.67|1861.67|1863.93|1863.93|1861.67|1861.67|0
1648224300000|2022-03-25 16:05:00|1861.68|1861.68|1864.41|1864.41|1864.41|1864.41|1861.68|1861.68|0
1648224600000|2022-03-25 16:10:00|1864.29|1864.29|1863.95|1863.95|1864.5|1864.5|1863.58|1863.58|0
1648224900000|2022-03-25 16:15:00|1863.9|1863.9|1863.64|1863.64|1864.33|1864.33|1863.25|1863.25|0
1648225200000|2022-03-25 16:20:00|1863.68|1863.68|1862.26|1862.26|1863.85|1863.85|1862.13|1862.13|0
1648225500000|2022-03-25 16:25:00|1862.32|1862.32|1861.71|1861.71|1862.43|1862.43|1860.53|1860.53|0
1648451700000|2022-03-28 07:15:00|1859.5|1859.5|1857.61|1857.61|1859.72|1859.72|1857.61|1857.61|0
1648452000000|2022-03-28 07:20:00|1857.51|1857.51|1858.24|1858.24|1858.89|1858.89|1857.23|1857.23|0
1648452300000|2022-03-28 07:25:00|1858.31|1858.31|1860.09|1860.09|1860.09|1860.09|1858.31|1858.31|0
1648452600000|2022-03-28 07:30:00|1860.21|1860.21|1861.77|1861.77|1862.78|1862.78|1860.07|1860.07|0
1648452900000|2022-03-28 07:35:00|1861.98|1861.98|1861.54|1861.54|1862.49|1862.49|1861.48|1861.48|0
1648453200000|2022-03-28 07:40:00|1861.4|1861.4|1860.8|1860.8|1861.4|1861.4|1860.21|1860.21|0
1648453500000|2022-03-28 07:45:00|1860.69|1860.69|1861.8|1861.8|1862.02|1862.02|1860.5|1860.5|0
1648453800000|2022-03-28 07:50:00|1861.69|1861.69|1861.04|1861.04|1861.78|1861.78|1860.99|1860.99|0
1648454100000|2022-03-28 07:55:00|1860.93|1860.93|1861.36|1861.36|1861.91|1861.91|1860.79|1860.79|0
1648454400000|2022-03-28 08:00:00|1861.39|1861.39|1859.39|1859.39|1861.39|1861.39|1858.16|1858.16|0
1648454700000|2022-03-28 08:05:00|1859.42|1859.42|1852.91|1852.91|1859.42|1859.42|1852.8|1852.8|0
1648455000000|2022-03-28 08:10:00|1852.8|1852.8|1849.99|1849.99|1852.8|1852.8|1849.39|1849.39|0
1648455300000|2022-03-28 08:15:00|1850.04|1850.04|1851.9|1851.9|1852.07|1852.07|1850.04|1850.04|0
1648455600000|2022-03-28 08:20:00|1851.79|1851.79|1851.73|1851.73|1852.03|1852.03|1851.27|1851.27|0
1648455900000|2022-03-28 08:25:00|1851.8|1851.8|1853.03|1853.03|1853.24|1853.24|1851.77|1851.77|0
1648456200000|2022-03-28 08:30:00|1852.96|1852.96|1852.71|1852.71|1852.96|1852.96|1852.41|1852.41|0
1648456500000|2022-03-28 08:35:00|1852.82|1852.82|1852.89|1852.89|1853.4|1853.4|1852.38|1852.38|0
1648456800000|2022-03-28 08:40:00|1852.96|1852.96|1853.55|1853.55|1853.62|1853.62|1852.96|1852.96|0
1648457100000|2022-03-28 08:45:00|1853.48|1853.48|1854.14|1854.14|1854.69|1854.69|1853.48|1853.48|0
1648457400000|2022-03-28 08:50:00|1854.03|1854.03|1854.38|1854.38|1854.56|1854.56|1853.45|1853.45|0
1648457700000|2022-03-28 08:55:00|1854.5|1854.5|1856.52|1856.52|1857.17|1857.17|1854.13|1854.13|0
1648458000000|2022-03-28 09:00:00|1856.59|1856.59|1857.05|1857.05|1858.06|1858.06|1856.41|1856.41|0
1648458300000|2022-03-28 09:05:00|1857.24|1857.24|1856.35|1856.35|1857.25|1857.25|1856.35|1856.35|0
1648458600000|2022-03-28 09:10:00|1856.25|1856.25|1854.52|1854.52|1856.25|1856.25|1854.4|1854.4|0
1648458900000|2022-03-28 09:15:00|1854.47|1854.47|1854.68|1854.68|1854.93|1854.93|1854.01|1854.01|0
1648459200000|2022-03-28 09:20:00|1854.8|1854.8|1855.67|1855.67|1855.74|1855.74|1854.78|1854.78|0
1648459500000|2022-03-28 09:25:00|1855.56|1855.56|1856.36|1856.36|1856.47|1856.47|1855.47|1855.47|0
1648459800000|2022-03-28 09:30:00|1856.31|1856.31|1855.87|1855.87|1856.43|1856.43|1855.57|1855.57|0
1648460100000|2022-03-28 09:35:00|1856|1856|1855.56|1855.56|1856.36|1856.36|1855.3|1855.3|0
1648460400000|2022-03-28 09:40:00|1855.68|1855.68|1855.05|1855.05|1855.68|1855.68|1854.92|1854.92|0
1648460700000|2022-03-28 09:45:00|1855|1855|1854.95|1854.95|1855.45|1855.45|1854.71|1854.71|0
1648461000000|2022-03-28 09:50:00|1854.88|1854.88|1853.1|1853.1|1854.88|1854.88|1852.88|1852.88|0
1648461300000|2022-03-28 09:55:00|1853.18|1853.18|1853.43|1853.43|1853.68|1853.68|1853.12|1853.12|0
1648461600000|2022-03-28 10:00:00|1853.2|1853.2|1854.27|1854.27|1854.44|1854.44|1853|1853|0
1648461900000|2022-03-28 10:05:00|1854.24|1854.24|1853.74|1853.74|1854.24|1854.24|1853.23|1853.23|0
1648462200000|2022-03-28 10:10:00|1853.64|1853.64|1854.6|1854.6|1854.6|1854.6|1853.64|1853.64|0
1648462500000|2022-03-28 10:15:00|1854.53|1854.53|1855.92|1855.92|1856.13|1856.13|1854.53|1854.53|0
1648462800000|2022-03-28 10:20:00|1856.03|1856.03|1855.86|1855.86|1856.31|1856.31|1855.67|1855.67|0
1648463100000|2022-03-28 10:25:00|1856.06|1856.06|1855.83|1855.83|1856.48|1856.48|1855.83|1855.83|0
1648463400000|2022-03-28 10:30:00|1855.76|1855.76|1854.41|1854.41|1855.76|1855.76|1854.34|1854.34|0
1648463700000|2022-03-28 10:35:00|1854.34|1854.34|1854.66|1854.66|1854.78|1854.78|1853.79|1853.79|0
1648464000000|2022-03-28 10:40:00|1854.63|1854.63|1855.06|1855.06|1855.42|1855.42|1854.6|1854.6|0
1648464300000|2022-03-28 10:45:00|1855.03|1855.03|1856.11|1856.11|1856.54|1856.54|1855.03|1855.03|0
1648464600000|2022-03-28 10:50:00|1856.05|1856.05|1855.77|1855.77|1856.22|1856.22|1855.5|1855.5|0
1648464900000|2022-03-28 10:55:00|1855.79|1855.79|1855.66|1855.66|1856.1|1856.1|1855.58|1855.58|0
1648465200000|2022-03-28 11:00:00|1855.76|1855.76|1858.22|1858.22|1858.35|1858.35|1855.44|1855.44|0
1648465500000|2022-03-28 11:05:00|1858.37|1858.37|1860.39|1860.39|1860.57|1860.57|1858.34|1858.34|0
1648465800000|2022-03-28 11:10:00|1860.48|1860.48|1862.49|1862.49|1862.49|1862.49|1860.27|1860.27|0
1648466100000|2022-03-28 11:15:00|1862.69|1862.69|1863.9|1863.9|1863.9|1863.9|1862.44|1862.44|0
1648466400000|2022-03-28 11:20:00|1863.87|1863.87|1862.97|1862.97|1864.25|1864.25|1862.97|1862.97|0
1648466700000|2022-03-28 11:25:00|1863.09|1863.09|1863.7|1863.7|1863.91|1863.91|1863.09|1863.09|0
1648467000000|2022-03-28 11:30:00|1863.82|1863.82|1864.55|1864.55|1864.58|1864.58|1863.74|1863.74|0
1648467300000|2022-03-28 11:35:00|1864.57|1864.57|1865.56|1865.56|1866.05|1866.05|1864.12|1864.12|0
1648467600000|2022-03-28 11:40:00|1865.45|1865.45|1867.16|1867.16|1867.27|1867.27|1865.06|1865.06|0
1648467900000|2022-03-28 11:45:00|1867.23|1867.23|1871.05|1871.05|1871.05|1871.05|1867.23|1867.23|0
1648468200000|2022-03-28 11:50:00|1871|1871|1871.86|1871.86|1872.02|1872.02|1870.71|1870.71|0
1648468500000|2022-03-28 11:55:00|1871.8|1871.8|1871.82|1871.82|1871.94|1871.94|1870.98|1870.98|0
1648468800000|2022-03-28 12:00:00|1871.89|1871.89|1871.74|1871.74|1872.15|1872.15|1871.34|1871.34|0
1648469100000|2022-03-28 12:05:00|1871.63|1871.63|1871.36|1871.36|1871.85|1871.85|1871.14|1871.14|0
1648469400000|2022-03-28 12:10:00|1871.3|1871.3|1870.7|1870.7|1871.3|1871.3|1870.38|1870.38|0
1648469700000|2022-03-28 12:15:00|1870.52|1870.52|1869.96|1869.96|1871.26|1871.26|1869.69|1869.69|0
1648470000000|2022-03-28 12:20:00|1869.9|1869.9|1869.91|1869.91|1871.68|1871.68|1869.81|1869.81|0
1648470300000|2022-03-28 12:25:00|1869.84|1869.84|1868.14|1868.14|1869.84|1869.84|1868.14|1868.14|0
1648470600000|2022-03-28 12:30:00|1868.04|1868.04|1867.33|1867.33|1868.17|1868.17|1867.27|1867.27|0
1648470900000|2022-03-28 12:35:00|1867.27|1867.27|1866.9|1866.9|1868.09|1868.09|1866.9|1866.9|0
1648471200000|2022-03-28 12:40:00|1867.01|1867.01|1864.25|1864.25|1867.01|1867.01|1864.18|1864.18|0
1648471500000|2022-03-28 12:45:00|1864.47|1864.47|1864.17|1864.17|1864.64|1864.64|1863.87|1863.87|0
1648471800000|2022-03-28 12:50:00|1864.05|1864.05|1861.83|1861.83|1864.44|1864.44|1861.83|1861.83|0
1648472100000|2022-03-28 12:55:00|1862.02|1862.02|1861.68|1861.68|1862.41|1862.41|1861.68|1861.68|0
1648472400000|2022-03-28 13:00:00|1861.79|1861.79|1860.62|1860.62|1861.83|1861.83|1860.3|1860.3|0
1648472700000|2022-03-28 13:05:00|1860.55|1860.55|1862.32|1862.32|1862.42|1862.42|1860.33|1860.33|0
1648473000000|2022-03-28 13:10:00|1862.43|1862.43|1862.82|1862.82|1862.82|1862.82|1861.53|1861.53|0
1648473300000|2022-03-28 13:15:00|1862.72|1862.72|1860.02|1860.02|1862.72|1862.72|1859.89|1859.89|0
1648473600000|2022-03-28 13:20:00|1859.7|1859.7|1859.45|1859.45|1860.34|1860.34|1859.38|1859.38|0
1648473900000|2022-03-28 13:25:00|1859.24|1859.24|1859.15|1859.15|1859.24|1859.24|1858.59|1858.59|0
1648474200000|2022-03-28 13:30:00|1859.22|1859.22|1867.11|1867.11|1868.3|1868.3|1859.22|1859.22|0
1648474500000|2022-03-28 13:35:00|1866.9|1866.9|1874.8|1874.8|1875.11|1875.11|1866.78|1866.78|0
1648474800000|2022-03-28 13:40:00|1874.58|1874.58|1875.05|1875.05|1876.23|1876.23|1874.4|1874.4|0
1648475100000|2022-03-28 13:45:00|1875.09|1875.09|1874.55|1874.55|1875.76|1875.76|1873.22|1873.22|0
1648475400000|2022-03-28 13:50:00|1874.61|1874.61|1872.62|1872.62|1875.39|1875.39|1872.23|1872.23|0
1648475700000|2022-03-28 13:55:00|1872.48|1872.48|1869.23|1869.23|1872.6|1872.6|1869.16|1869.16|0
1648476000000|2022-03-28 14:00:00|1869.25|1869.25|1866.61|1866.61|1869.31|1869.31|1865.85|1865.85|0
1648476300000|2022-03-28 14:05:00|1866.78|1866.78|1864.57|1864.57|1866.83|1866.83|1864.57|1864.57|0
1648476600000|2022-03-28 14:10:00|1864.51|1864.51|1863.77|1863.77|1864.59|1864.59|1863.7|1863.7|0
1648476900000|2022-03-28 14:15:00|1863.7|1863.7|1857|1857|1863.7|1863.7|1857|1857|0
1648477200000|2022-03-28 14:20:00|1856.93|1856.93|1857.8|1857.8|1857.9|1857.9|1856.68|1856.68|0
1648477500000|2022-03-28 14:25:00|1858.08|1858.08|1859.43|1859.43|1859.6|1859.6|1857.2|1857.2|0
1648477800000|2022-03-28 14:30:00|1859.5|1859.5|1858.96|1858.96|1860.03|1860.03|1858.79|1858.79|0
1648478100000|2022-03-28 14:35:00|1859.1|1859.1|1861.99|1861.99|1861.99|1861.99|1859.1|1859.1|0
1648478400000|2022-03-28 14:40:00|1862.04|1862.04|1862.8|1862.8|1863.83|1863.83|1861.89|1861.89|0
1648478700000|2022-03-28 14:45:00|1862.88|1862.88|1864.8|1864.8|1865.54|1865.54|1862.88|1862.88|0
1648479000000|2022-03-28 14:50:00|1864.73|1864.73|1866.57|1866.57|1866.57|1866.57|1864.24|1864.24|0
1648479300000|2022-03-28 14:55:00|1866.51|1866.51|1866.42|1866.42|1867.26|1867.26|1866.34|1866.34|0
1648479600000|2022-03-28 15:00:00|1866.62|1866.62|1863.04|1863.04|1866.77|1866.77|1862.54|1862.54|0
1648479900000|2022-03-28 15:05:00|1862.98|1862.98|1862.75|1862.75|1863.03|1863.03|1862.3|1862.3|0
1648480200000|2022-03-28 15:10:00|1862.81|1862.81|1863.04|1863.04|1863.04|1863.04|1862.18|1862.18|0
1648480500000|2022-03-28 15:15:00|1863.15|1863.15|1862.44|1862.44|1863.26|1863.26|1861.97|1861.97|0
1648480800000|2022-03-28 15:20:00|1862.69|1862.69|1863.63|1863.63|1864.12|1864.12|1862.66|1862.66|0
1648481100000|2022-03-28 15:25:00|1863.52|1863.52|1861.76|1861.76|1863.68|1863.68|1860.98|1860.98|0
1648538100000|2022-03-29 07:15:00|1885.2|1885.2|1885.27|1885.27|1885.27|1885.27|1883.11|1883.11|0
1648538400000|2022-03-29 07:20:00|1885.33|1885.33|1888.88|1888.88|1889.37|1889.37|1885.33|1885.33|0
1648538700000|2022-03-29 07:25:00|1888.95|1888.95|1888.78|1888.78|1889.37|1889.37|1888.58|1888.58|0
1648539000000|2022-03-29 07:30:00|1888.91|1888.91|1887.34|1887.34|1889.84|1889.84|1887.34|1887.34|0
1648539300000|2022-03-29 07:35:00|1887.27|1887.27|1886.03|1886.03|1887.48|1887.48|1886.03|1886.03|0
1648539600000|2022-03-29 07:40:00|1885.95|1885.95|1883.17|1883.17|1885.98|1885.98|1881.95|1881.95|0
1648539900000|2022-03-29 07:45:00|1883.04|1883.04|1881.06|1881.06|1883.2|1883.2|1880.78|1880.78|0
1648540200000|2022-03-29 07:50:00|1881.24|1881.24|1881.92|1881.92|1882.64|1882.64|1881.24|1881.24|0
1648540500000|2022-03-29 07:55:00|1881.64|1881.64|1882.06|1882.06|1882.23|1882.23|1881.52|1881.52|0
1648540800000|2022-03-29 08:00:00|1881.95|1881.95|1884.14|1884.14|1884.35|1884.35|1881.83|1881.83|0
1648541100000|2022-03-29 08:05:00|1884.28|1884.28|1884.28|1884.28|1884.48|1884.48|1883.78|1883.78|0
1648541400000|2022-03-29 08:10:00|1884.11|1884.11|1884.15|1884.15|1884.95|1884.95|1884.11|1884.11|0
1648541700000|2022-03-29 08:15:00|1884.36|1884.36|1885.79|1885.79|1885.79|1885.79|1884.34|1884.34|0
1648542000000|2022-03-29 08:20:00|1885.56|1885.56|1886.84|1886.84|1886.99|1886.99|1885.49|1885.49|0
1648542300000|2022-03-29 08:25:00|1887.05|1887.05|1886.34|1886.34|1887.24|1887.24|1886.22|1886.22|0
1648542600000|2022-03-29 08:30:00|1886.46|1886.46|1887.75|1887.75|1887.75|1887.75|1886.37|1886.37|0
1648542900000|2022-03-29 08:35:00|1887.87|1887.87|1889.98|1889.98|1890.26|1890.26|1887.39|1887.39|0
1648543200000|2022-03-29 08:40:00|1889.77|1889.77|1890.48|1890.48|1890.78|1890.78|1889.64|1889.64|0
1648543500000|2022-03-29 08:45:00|1890.44|1890.44|1889.74|1889.74|1891.2|1891.2|1889.74|1889.74|0
1648543800000|2022-03-29 08:50:00|1889.8|1889.8|1888.14|1888.14|1889.86|1889.86|1888.14|1888.14|0
1648544100000|2022-03-29 08:55:00|1888.26|1888.26|1886.09|1886.09|1888.63|1888.63|1886.09|1886.09|0
1648544400000|2022-03-29 09:00:00|1885.6|1885.6|1884.3|1884.3|1886.08|1886.08|1884.3|1884.3|0
1648544700000|2022-03-29 09:05:00|1884.51|1884.51|1890.83|1890.83|1890.83|1890.83|1884.03|1884.03|0
1648545000000|2022-03-29 09:10:00|1891.05|1891.05|1890.83|1890.83|1891.47|1891.47|1890.64|1890.64|0
1648545300000|2022-03-29 09:15:00|1890.9|1890.9|1889.36|1889.36|1891.32|1891.32|1889.34|1889.34|0
1648545600000|2022-03-29 09:20:00|1889.46|1889.46|1894|1894|1894|1894|1889.05|1889.05|0
1648545900000|2022-03-29 09:25:00|1893.97|1893.97|1895.18|1895.18|1895.5|1895.5|1893.81|1893.81|0
1648546200000|2022-03-29 09:30:00|1895.07|1895.07|1897.09|1897.09|1897.42|1897.42|1894.83|1894.83|0
1648546500000|2022-03-29 09:35:00|1897.18|1897.18|1898.2|1898.2|1898.72|1898.72|1897.04|1897.04|0
1648546800000|2022-03-29 09:40:00|1898.27|1898.27|1897.57|1897.57|1899.97|1899.97|1897.57|1897.57|0
1648547100000|2022-03-29 09:45:00|1897.4|1897.4|1895.58|1895.58|1897.87|1897.87|1895.58|1895.58|0
1648547400000|2022-03-29 09:50:00|1895.82|1895.82|1893.45|1893.45|1896.7|1896.7|1893.45|1893.45|0
1648547700000|2022-03-29 09:55:00|1893.38|1893.38|1895.04|1895.04|1895.11|1895.11|1893.38|1893.38|0
1648548000000|2022-03-29 10:00:00|1894.97|1894.97|1894.68|1894.68|1895.46|1895.46|1894.58|1894.58|0
1648548300000|2022-03-29 10:05:00|1894.57|1894.57|1893.52|1893.52|1894.57|1894.57|1893.36|1893.36|0
1648548600000|2022-03-29 10:10:00|1893.66|1893.66|1894.4|1894.4|1894.76|1894.76|1893.66|1893.66|0
1648548900000|2022-03-29 10:15:00|1894.34|1894.34|1895.16|1895.16|1895.29|1895.29|1894.27|1894.27|0
1648549200000|2022-03-29 10:20:00|1895.19|1895.19|1896.1|1896.1|1896.63|1896.63|1895.13|1895.13|0
1648549500000|2022-03-29 10:25:00|1895.7|1895.7|1896.2|1896.2|1896.89|1896.89|1895.56|1895.56|0
1648549800000|2022-03-29 10:30:00|1896.39|1896.39|1896.59|1896.59|1896.67|1896.67|1895.85|1895.85|0
1648550100000|2022-03-29 10:35:00|1896.8|1896.8|1896.71|1896.71|1897.08|1897.08|1896.2|1896.2|0
1648550400000|2022-03-29 10:40:00|1896.68|1896.68|1897.54|1897.54|1897.54|1897.54|1896.68|1896.68|0
1648550700000|2022-03-29 10:45:00|1897.78|1897.78|1897.74|1897.74|1898.05|1898.05|1897.67|1897.67|0
1648551000000|2022-03-29 10:50:00|1897.62|1897.62|1897.83|1897.83|1897.83|1897.83|1896.56|1896.56|0
1648551300000|2022-03-29 10:55:00|1897.9|1897.9|1899.04|1899.04|1899.1|1899.1|1897.6|1897.6|0
1648551600000|2022-03-29 11:00:00|1899.3|1899.3|1900.13|1900.13|1900.13|1900.13|1899.03|1899.03|0
1648551900000|2022-03-29 11:05:00|1900.05|1900.05|1898.62|1898.62|1900.05|1900.05|1898.62|1898.62|0
1648552200000|2022-03-29 11:10:00|1898.65|1898.65|1898.18|1898.18|1898.97|1898.97|1897.83|1897.83|0
1648552500000|2022-03-29 11:15:00|1898.31|1898.31|1897.61|1897.61|1898.31|1898.31|1897.58|1897.58|0
1648552800000|2022-03-29 11:20:00|1897.37|1897.37|1898.12|1898.12|1898.12|1898.12|1896.62|1896.62|0
1648553100000|2022-03-29 11:25:00|1898.24|1898.24|1897.24|1897.24|1898.49|1898.49|1897.24|1897.24|0
1648553400000|2022-03-29 11:30:00|1897.11|1897.11|1896.26|1896.26|1897.35|1897.35|1895.79|1895.79|0
1648553700000|2022-03-29 11:35:00|1896.37|1896.37|1897.24|1897.24|1897.46|1897.46|1896.31|1896.31|0
1648554000000|2022-03-29 11:40:00|1897.3|1897.3|1898.65|1898.65|1901.95|1901.95|1896.83|1896.83|0
1648554300000|2022-03-29 11:45:00|1898.95|1898.95|1901.02|1901.02|1901.37|1901.37|1898.79|1898.79|0
1648554600000|2022-03-29 11:50:00|1900.91|1900.91|1902.86|1902.86|1904.12|1904.12|1900.91|1900.91|0
1648554900000|2022-03-29 11:55:00|1902.83|1902.83|1901.3|1901.3|1903.48|1903.48|1900.53|1900.53|0
1648555200000|2022-03-29 12:00:00|1901.42|1901.42|1902.36|1902.36|1902.59|1902.59|1900.78|1900.78|0
1648555500000|2022-03-29 12:05:00|1902.71|1902.71|1903.94|1903.94|1903.94|1903.94|1902.46|1902.46|0
1648555800000|2022-03-29 12:10:00|1904.06|1904.06|1905.3|1905.3|1905.44|1905.44|1903.74|1903.74|0
1648556100000|2022-03-29 12:15:00|1905.24|1905.24|1906.02|1906.02|1906.32|1906.32|1904.51|1904.51|0
1648556400000|2022-03-29 12:20:00|1906.23|1906.23|1910.7|1910.7|1910.7|1910.7|1906.23|1906.23|0
1648556700000|2022-03-29 12:25:00|1911.18|1911.18|1912.57|1912.57|1912.57|1912.57|1911.03|1911.03|0
1648557000000|2022-03-29 12:30:00|1912.48|1912.48|1911.88|1911.88|1912.63|1912.63|1911.09|1911.09|0
1648557300000|2022-03-29 12:35:00|1911.65|1911.65|1908.54|1908.54|1912|1912|1908.54|1908.54|0
1648557600000|2022-03-29 12:40:00|1908.52|1908.52|1909.2|1909.2|1909.29|1909.29|1905.47|1905.47|0
1648557900000|2022-03-29 12:45:00|1909.52|1909.52|1909|1909|1910.53|1910.53|1908.6|1908.6|0
1648558200000|2022-03-29 12:50:00|1908.93|1908.93|1911.79|1911.79|1912.05|1912.05|1908.91|1908.91|0
1648558500000|2022-03-29 12:55:00|1911.72|1911.72|1913.57|1913.57|1913.57|1913.57|1911.59|1911.59|0
1648558800000|2022-03-29 13:00:00|1913.51|1913.51|1910.94|1910.94|1913.51|1913.51|1909.02|1909.02|0
1648559100000|2022-03-29 13:05:00|1911.06|1911.06|1910.91|1910.91|1911.87|1911.87|1910.41|1910.41|0
1648559400000|2022-03-29 13:10:00|1911.03|1911.03|1912.57|1912.57|1912.61|1912.61|1911.03|1911.03|0
1648559700000|2022-03-29 13:15:00|1912.64|1912.64|1913.14|1913.14|1913.36|1913.36|1912.33|1912.33|0
1648560000000|2022-03-29 13:20:00|1913.16|1913.16|1913.9|1913.9|1913.9|1913.9|1911.55|1911.55|0
1648560300000|2022-03-29 13:25:00|1913.87|1913.87|1913.78|1913.78|1914.37|1914.37|1912.97|1912.97|0
1648560600000|2022-03-29 13:30:00|1913.7|1913.7|1918.81|1918.81|1919.8|1919.8|1913.7|1913.7|0
1648560900000|2022-03-29 13:35:00|1918.91|1918.91|1918.12|1918.12|1920.66|1920.66|1917.75|1917.75|0
1648561200000|2022-03-29 13:40:00|1918.25|1918.25|1913.7|1913.7|1918.33|1918.33|1913.6|1913.6|0
1648561500000|2022-03-29 13:45:00|1913.77|1913.77|1909.76|1909.76|1913.81|1913.81|1909.57|1909.57|0
1648561800000|2022-03-29 13:50:00|1909.55|1909.55|1907.82|1907.82|1909.55|1909.55|1907.35|1907.35|0
1648562100000|2022-03-29 13:55:00|1907.94|1907.94|1909.31|1909.31|1910.45|1910.45|1907.74|1907.74|0
1648562400000|2022-03-29 14:00:00|1909.73|1909.73|1906.36|1906.36|1909.73|1909.73|1906.36|1906.36|0
1648562700000|2022-03-29 14:05:00|1906.3|1906.3|1904.32|1904.32|1906.3|1906.3|1902.48|1902.48|0
1648563000000|2022-03-29 14:10:00|1904.39|1904.39|1901.33|1901.33|1905.37|1905.37|1901.04|1901.04|0
1648563300000|2022-03-29 14:15:00|1901.23|1901.23|1902.37|1902.37|1903.32|1903.32|1899.69|1899.69|0
1648563600000|2022-03-29 14:20:00|1902.42|1902.42|1899.8|1899.8|1902.42|1902.42|1898.48|1898.48|0
1648563900000|2022-03-29 14:25:00|1899.92|1899.92|1902.96|1902.96|1903.14|1903.14|1898.5|1898.5|0
1648564200000|2022-03-29 14:30:00|1902.85|1902.85|1900.39|1900.39|1903.61|1903.61|1900.29|1900.29|0
1648564500000|2022-03-29 14:35:00|1900.15|1900.15|1899.43|1899.43|1900.2|1900.2|1896.35|1896.35|0
1648564800000|2022-03-29 14:40:00|1899.48|1899.48|1901.26|1901.26|1901.26|1901.26|1898.35|1898.35|0
1648565100000|2022-03-29 14:45:00|1901.33|1901.33|1902.49|1902.49|1902.66|1902.66|1899.7|1899.7|0
1648565400000|2022-03-29 14:50:00|1902.55|1902.55|1904.37|1904.37|1904.93|1904.93|1902.55|1902.55|0
1648565700000|2022-03-29 14:55:00|1904.24|1904.24|1903.29|1903.29|1904.77|1904.77|1902.88|1902.88|0
1648566000000|2022-03-29 15:00:00|1903.65|1903.65|1903.7|1903.7|1905.53|1905.53|1903.63|1903.63|0
1648566300000|2022-03-29 15:05:00|1903.76|1903.76|1901.4|1901.4|1903.94|1903.94|1901.4|1901.4|0
1648566600000|2022-03-29 15:10:00|1901.34|1901.34|1901.34|1901.34|1902.28|1902.28|1900.87|1900.87|0
1648566900000|2022-03-29 15:15:00|1901.39|1901.39|1902.55|1902.55|1902.9|1902.9|1901.34|1901.34|0
1648567200000|2022-03-29 15:20:00|1902.61|1902.61|1904.07|1904.07|1904.19|1904.19|1902.41|1902.41|0
1648567500000|2022-03-29 15:25:00|1904.14|1904.14|1906.17|1906.17|1906.17|1906.17|1903.96|1903.96|0
1648624500000|2022-03-30 07:15:00|1906.39|1906.39|1902.73|1902.73|1906.43|1906.43|1902.36|1902.36|0
1648624800000|2022-03-30 07:20:00|1902.57|1902.57|1898.67|1898.67|1902.57|1902.57|1898.03|1898.03|0
1648625100000|2022-03-30 07:25:00|1898.51|1898.51|1897.07|1897.07|1898.51|1898.51|1897.03|1897.03|0
1648625400000|2022-03-30 07:30:00|1896.79|1896.79|1895.96|1895.96|1897.43|1897.43|1895.96|1895.96|0
1648625700000|2022-03-30 07:35:00|1895.85|1895.85|1897.11|1897.11|1897.87|1897.87|1895.82|1895.82|0
1648626000000|2022-03-30 07:40:00|1897.04|1897.04|1895.63|1895.63|1897.22|1897.22|1895.23|1895.23|0
1648626300000|2022-03-30 07:45:00|1895.37|1895.37|1893.51|1893.51|1895.7|1895.7|1893.28|1893.28|0
1648626600000|2022-03-30 07:50:00|1893.45|1893.45|1894.11|1894.11|1894.74|1894.74|1892.62|1892.62|0
1648626900000|2022-03-30 07:55:00|1894.09|1894.09|1892.68|1892.68|1894.16|1894.16|1892.68|1892.68|0
1648627200000|2022-03-30 08:00:00|1892.61|1892.61|1889.66|1889.66|1892.67|1892.67|1889.36|1889.36|0
1648627500000|2022-03-30 08:05:00|1889.54|1889.54|1888.15|1888.15|1890.6|1890.6|1888.07|1888.07|0
1648627800000|2022-03-30 08:10:00|1887.83|1887.83|1885.01|1885.01|1887.83|1887.83|1884.89|1884.89|0
1648628100000|2022-03-30 08:15:00|1884.47|1884.47|1886.72|1886.72|1886.72|1886.72|1883.81|1883.81|0
1648628400000|2022-03-30 08:20:00|1886.65|1886.65|1889.5|1889.5|1890.19|1890.19|1886.55|1886.55|0
1648628700000|2022-03-30 08:25:00|1889.72|1889.72|1887.8|1887.8|1890.55|1890.55|1887.8|1887.8|0
1648629000000|2022-03-30 08:30:00|1887.73|1887.73|1887.61|1887.61|1888.37|1888.37|1887.13|1887.13|0
1648629300000|2022-03-30 08:35:00|1887.74|1887.74|1887.35|1887.35|1887.88|1887.88|1887.25|1887.25|0
1648629600000|2022-03-30 08:40:00|1887.56|1887.56|1886.68|1886.68|1887.56|1887.56|1886.06|1886.06|0
1648629900000|2022-03-30 08:45:00|1886.76|1886.76|1886.96|1886.96|1887.34|1887.34|1885.83|1885.83|0
1648630200000|2022-03-30 08:50:00|1886.83|1886.83|1886.22|1886.22|1887.02|1887.02|1886.22|1886.22|0
1648630500000|2022-03-30 08:55:00|1886.24|1886.24|1886.74|1886.74|1887.26|1887.26|1886.24|1886.24|0
1648630800000|2022-03-30 09:00:00|1886.53|1886.53|1886.66|1886.66|1887.38|1887.38|1886.15|1886.15|0
1648631100000|2022-03-30 09:05:00|1886.73|1886.73|1886.91|1886.91|1886.93|1886.93|1886.33|1886.33|0
1648631400000|2022-03-30 09:10:00|1886.98|1886.98|1885.64|1885.64|1887.19|1887.19|1885.47|1885.47|0
1648631700000|2022-03-30 09:15:00|1885.67|1885.67|1885.52|1885.52|1885.67|1885.67|1884.62|1884.62|0
1648632000000|2022-03-30 09:20:00|1885.4|1885.4|1886.55|1886.55|1886.8|1886.8|1885.4|1885.4|0
1648632300000|2022-03-30 09:25:00|1886.43|1886.43|1885.7|1885.7|1886.43|1886.43|1885.53|1885.53|0
1648632600000|2022-03-30 09:30:00|1885.48|1885.48|1883.79|1883.79|1885.48|1885.48|1883.37|1883.37|0
1648632900000|2022-03-30 09:35:00|1883.92|1883.92|1882.82|1882.82|1884.16|1884.16|1882.82|1882.82|0
1648633200000|2022-03-30 09:40:00|1882.86|1882.86|1884.85|1884.85|1884.85|1884.85|1882.82|1882.82|0
1648633500000|2022-03-30 09:45:00|1884.66|1884.66|1883.18|1883.18|1884.66|1884.66|1883.04|1883.04|0
1648633800000|2022-03-30 09:50:00|1883.11|1883.11|1883.89|1883.89|1884.33|1884.33|1883.11|1883.11|0
1648634100000|2022-03-30 09:55:00|1883.82|1883.82|1885.84|1885.84|1885.84|1885.84|1883.77|1883.77|0
1648634400000|2022-03-30 10:00:00|1885.77|1885.77|1883.94|1883.94|1885.77|1885.77|1882.14|1882.14|0
1648634700000|2022-03-30 10:05:00|1884.08|1884.08|1880.94|1880.94|1884.33|1884.33|1880.94|1880.94|0
1648635000000|2022-03-30 10:10:00|1880.9|1880.9|1880.05|1880.05|1880.9|1880.9|1879.35|1879.35|0
1648635300000|2022-03-30 10:15:00|1880.14|1880.14|1879.55|1879.55|1880.14|1880.14|1879.55|1879.55|0
1648635600000|2022-03-30 10:20:00|1879.62|1879.62|1881.09|1881.09|1881.17|1881.17|1878.93|1878.93|0
1648635900000|2022-03-30 10:25:00|1881.22|1881.22|1881.65|1881.65|1881.85|1881.85|1881.22|1881.22|0
1648636200000|2022-03-30 10:30:00|1881.89|1881.89|1882.82|1882.82|1883.22|1883.22|1881.85|1881.85|0
1648636500000|2022-03-30 10:35:00|1882.94|1882.94|1882.31|1882.31|1882.94|1882.94|1882.17|1882.17|0
1648636800000|2022-03-30 10:40:00|1882.28|1882.28|1882.11|1882.11|1882.44|1882.44|1881.96|1881.96|0
1648637100000|2022-03-30 10:45:00|1882.13|1882.13|1884.2|1884.2|1884.26|1884.26|1882.13|1882.13|0
1648637400000|2022-03-30 10:50:00|1884.08|1884.08|1883.84|1883.84|1884.23|1884.23|1883.49|1883.49|0
1648637700000|2022-03-30 10:55:00|1883.95|1883.95|1884.31|1884.31|1884.82|1884.82|1883.79|1883.79|0
1648638000000|2022-03-30 11:00:00|1884.42|1884.42|1885.18|1885.18|1885.34|1885.34|1884.31|1884.31|0
1648638300000|2022-03-30 11:05:00|1885.21|1885.21|1884.01|1884.01|1885.21|1885.21|1883.98|1883.98|0
1648638600000|2022-03-30 11:10:00|1884.09|1884.09|1882.86|1882.86|1884.09|1884.09|1882.86|1882.86|0
1648638900000|2022-03-30 11:15:00|1882.96|1882.96|1883.26|1883.26|1883.37|1883.37|1882.96|1882.96|0
1648639200000|2022-03-30 11:20:00|1883.38|1883.38|1886.61|1886.61|1886.82|1886.82|1883.38|1883.38|0
1648639500000|2022-03-30 11:25:00|1886.49|1886.49|1886.68|1886.68|1887.58|1887.58|1886.48|1886.48|0
1648639800000|2022-03-30 11:30:00|1886.75|1886.75|1888.81|1888.81|1888.81|1888.81|1886.75|1886.75|0
1648640100000|2022-03-30 11:35:00|1888.94|1888.94|1888.44|1888.44|1889.55|1889.55|1888.13|1888.13|0
1648640400000|2022-03-30 11:40:00|1888.5|1888.5|1888.41|1888.41|1888.96|1888.96|1888.17|1888.17|0
1648640700000|2022-03-30 11:45:00|1888.31|1888.31|1886.7|1886.7|1888.31|1888.31|1886.48|1886.48|0
1648641000000|2022-03-30 11:50:00|1886.8|1886.8|1885.12|1885.12|1886.91|1886.91|1885.12|1885.12|0
1648641300000|2022-03-30 11:55:00|1885.06|1885.06|1883.51|1883.51|1885.08|1885.08|1883.32|1883.32|0
1648641600000|2022-03-30 12:00:00|1884.16|1884.16|1885.46|1885.46|1885.74|1885.74|1884.16|1884.16|0
1648641900000|2022-03-30 12:05:00|1885.36|1885.36|1884.62|1884.62|1885.42|1885.42|1884.21|1884.21|0
1648642200000|2022-03-30 12:10:00|1884.4|1884.4|1880.59|1880.59|1884.47|1884.47|1880.59|1880.59|0
1648642500000|2022-03-30 12:15:00|1880.81|1880.81|1881.28|1881.28|1881.54|1881.54|1880.3|1880.3|0
1648642800000|2022-03-30 12:20:00|1881.35|1881.35|1883.15|1883.15|1883.15|1883.15|1881|1881|0
1648643100000|2022-03-30 12:25:00|1883.2|1883.2|1883.25|1883.25|1883.87|1883.87|1883.08|1883.08|0
1648643400000|2022-03-30 12:30:00|1883.15|1883.15|1882.22|1882.22|1883.36|1883.36|1882.22|1882.22|0
1648643700000|2022-03-30 12:35:00|1882.1|1882.1|1884.66|1884.66|1886.3|1886.3|1881.67|1881.67|0
1648644000000|2022-03-30 12:40:00|1884.71|1884.71|1884.27|1884.27|1885.46|1885.46|1884.27|1884.27|0
1648644300000|2022-03-30 12:45:00|1884.18|1884.18|1883.76|1883.76|1884.18|1884.18|1883.57|1883.57|0
1648644600000|2022-03-30 12:50:00|1883.87|1883.87|1884.13|1884.13|1884.24|1884.24|1883.37|1883.37|0
1648644900000|2022-03-30 12:55:00|1884.08|1884.08|1882.59|1882.59|1884.09|1884.09|1882.19|1882.19|0
1648645200000|2022-03-30 13:00:00|1882.3|1882.3|1880.69|1880.69|1882.3|1882.3|1880.5|1880.5|0
1648645500000|2022-03-30 13:05:00|1880.62|1880.62|1881.03|1881.03|1881.5|1881.5|1880.62|1880.62|0
1648645800000|2022-03-30 13:10:00|1881.1|1881.1|1881.03|1881.03|1881.37|1881.37|1880.45|1880.45|0
1648646100000|2022-03-30 13:15:00|1881.1|1881.1|1881.56|1881.56|1881.58|1881.58|1880.8|1880.8|0
1648646400000|2022-03-30 13:20:00|1881.69|1881.69|1884.34|1884.34|1885|1885|1881.63|1881.63|0
1648646700000|2022-03-30 13:25:00|1884.57|1884.57|1886.47|1886.47|1886.69|1886.69|1884.44|1884.44|0
1648647000000|2022-03-30 13:30:00|1886.6|1886.6|1883.61|1883.61|1886.93|1886.93|1883.58|1883.58|0
1648647300000|2022-03-30 13:35:00|1883.51|1883.51|1876.99|1876.99|1883.85|1883.85|1876.85|1876.85|0
1648647600000|2022-03-30 13:40:00|1877.17|1877.17|1882.07|1882.07|1882.07|1882.07|1877.17|1877.17|0
1648647900000|2022-03-30 13:45:00|1882.17|1882.17|1883.51|1883.51|1883.69|1883.69|1882.17|1882.17|0
1648648200000|2022-03-30 13:50:00|1883.58|1883.58|1884.37|1884.37|1885.8|1885.8|1883.58|1883.58|0
1648648500000|2022-03-30 13:55:00|1884.23|1884.23|1885.23|1885.23|1885.5|1885.5|1883.51|1883.51|0
1648648800000|2022-03-30 14:00:00|1885.26|1885.26|1886.93|1886.93|1887|1887|1885.26|1885.26|0
1648649100000|2022-03-30 14:05:00|1886.72|1886.72|1884.77|1884.77|1886.97|1886.97|1884.77|1884.77|0
1648649400000|2022-03-30 14:10:00|1884.7|1884.7|1887.16|1887.16|1887.16|1887.16|1884.7|1884.7|0
1648649700000|2022-03-30 14:15:00|1887.18|1887.18|1887.1|1887.1|1888.1|1888.1|1886.76|1886.76|0
1648650000000|2022-03-30 14:20:00|1886.75|1886.75|1887.68|1887.68|1887.92|1887.92|1886.61|1886.61|0
1648650300000|2022-03-30 14:25:00|1887.72|1887.72|1888.38|1888.38|1888.64|1888.64|1887.38|1887.38|0
1648650600000|2022-03-30 14:30:00|1888.31|1888.31|1888.77|1888.77|1889.3|1889.3|1887.98|1887.98|0
1648650900000|2022-03-30 14:35:00|1888.7|1888.7|1890.51|1890.51|1891.09|1891.09|1888.7|1888.7|0
1648651200000|2022-03-30 14:40:00|1890.54|1890.54|1887.61|1887.61|1890.69|1890.69|1887.61|1887.61|0
1648651500000|2022-03-30 14:45:00|1887.5|1887.5|1886.61|1886.61|1887.82|1887.82|1886.1|1886.1|0
1648651800000|2022-03-30 14:50:00|1886.65|1886.65|1885.45|1885.45|1887.36|1887.36|1885.45|1885.45|0
1648652100000|2022-03-30 14:55:00|1885.52|1885.52|1881.26|1881.26|1885.52|1885.52|1881.26|1881.26|0
1648652400000|2022-03-30 15:00:00|1881.19|1881.19|1882.5|1882.5|1883.8|1883.8|1880.41|1880.41|0
1648652700000|2022-03-30 15:05:00|1882.28|1882.28|1883.62|1883.62|1883.72|1883.72|1882.15|1882.15|0
1648653000000|2022-03-30 15:10:00|1883.52|1883.52|1883.04|1883.04|1883.62|1883.62|1880.78|1880.78|0
1648653300000|2022-03-30 15:15:00|1883.02|1883.02|1882.55|1882.55|1883.84|1883.84|1882.47|1882.47|0
1648653600000|2022-03-30 15:20:00|1882.62|1882.62|1884.1|1884.1|1884.27|1884.27|1882.17|1882.17|0
1648653900000|2022-03-30 15:25:00|1884.12|1884.12|1881.51|1881.51|1884.14|1884.14|1880.27|1880.27|0
1648710900000|2022-03-31 07:15:00|1893.7|1893.7|1900.11|1900.11|1900.27|1900.27|1893.7|1893.7|0
1648711200000|2022-03-31 07:20:00|1901.51|1901.51|1897.16|1897.16|1901.63|1901.63|1897.16|1897.16|0
1648711500000|2022-03-31 07:25:00|1897.28|1897.28|1899.03|1899.03|1899.62|1899.62|1896.96|1896.96|0
1648711800000|2022-03-31 07:30:00|1899.13|1899.13|1897.96|1897.96|1899.26|1899.26|1897.5|1897.5|0
1648712100000|2022-03-31 07:35:00|1897.99|1897.99|1897.55|1897.55|1898.84|1898.84|1897.46|1897.46|0
1648712400000|2022-03-31 07:40:00|1897.41|1897.41|1896.31|1896.31|1897.89|1897.89|1895.55|1895.55|0
1648712700000|2022-03-31 07:45:00|1896.24|1896.24|1896.69|1896.69|1897.22|1897.22|1896.19|1896.19|0
1648713000000|2022-03-31 07:50:00|1896.2|1896.2|1895.11|1895.11|1896.2|1896.2|1894.51|1894.51|0
1648713300000|2022-03-31 07:55:00|1895.33|1895.33|1896.1|1896.1|1896.16|1896.16|1893.45|1893.45|0
1648713600000|2022-03-31 08:00:00|1895.85|1895.85|1893.08|1893.08|1896.25|1896.25|1892.48|1892.48|0
1648713900000|2022-03-31 08:05:00|1893.11|1893.11|1892.7|1892.7|1893.2|1893.2|1891.97|1891.97|0
1648714200000|2022-03-31 08:10:00|1892.58|1892.58|1890.5|1890.5|1892.59|1892.59|1890.33|1890.33|0
1648714500000|2022-03-31 08:15:00|1890.43|1890.43|1888.78|1888.78|1890.43|1890.43|1888.41|1888.41|0
1648714800000|2022-03-31 08:20:00|1888.66|1888.66|1888.1|1888.1|1888.72|1888.72|1887.98|1887.98|0
1648715100000|2022-03-31 08:25:00|1888|1888|1885.42|1885.42|1888|1888|1884.91|1884.91|0
1648715400000|2022-03-31 08:30:00|1885.18|1885.18|1885.66|1885.66|1885.87|1885.87|1884.43|1884.43|0
1648715700000|2022-03-31 08:35:00|1885.73|1885.73|1885.15|1885.15|1885.78|1885.78|1884.92|1884.92|0
1648716000000|2022-03-31 08:40:00|1884.83|1884.83|1885.8|1885.8|1886.11|1886.11|1884.76|1884.76|0
1648716300000|2022-03-31 08:45:00|1885.77|1885.77|1886.14|1886.14|1886.22|1886.22|1885.57|1885.57|0
1648716600000|2022-03-31 08:50:00|1885.9|1885.9|1886.17|1886.17|1886.17|1886.17|1883.46|1883.46|0
1648716900000|2022-03-31 08:55:00|1886.1|1886.1|1885.25|1885.25|1886.1|1886.1|1884.78|1884.78|0
1648717200000|2022-03-31 09:00:00|1885.27|1885.27|1883.64|1883.64|1885.45|1885.45|1883.64|1883.64|0
1648717500000|2022-03-31 09:05:00|1883.5|1883.5|1880.4|1880.4|1883.89|1883.89|1880.29|1880.29|0
1648717800000|2022-03-31 09:10:00|1880.61|1880.61|1880.66|1880.66|1881.26|1881.26|1879.27|1879.27|0
1648718100000|2022-03-31 09:15:00|1880.87|1880.87|1880.83|1880.83|1881.2|1881.2|1880.34|1880.34|0
1648718400000|2022-03-31 09:20:00|1880.54|1880.54|1881.66|1881.66|1881.84|1881.84|1880.54|1880.54|0
1648718700000|2022-03-31 09:25:00|1881.9|1881.9|1882.72|1882.72|1882.83|1882.83|1881.78|1881.78|0
1648719000000|2022-03-31 09:30:00|1882.79|1882.79|1882.8|1882.8|1882.95|1882.95|1882.38|1882.38|0
1648719300000|2022-03-31 09:35:00|1882.76|1882.76|1881.94|1881.94|1882.85|1882.85|1881.94|1881.94|0
1648719600000|2022-03-31 09:40:00|1881.87|1881.87|1881.31|1881.31|1882.43|1882.43|1881.31|1881.31|0
1648719900000|2022-03-31 09:45:00|1881.19|1881.19|1879.82|1879.82|1881.19|1881.19|1879.26|1879.26|0
1648720200000|2022-03-31 09:50:00|1880.19|1880.19|1881.23|1881.23|1881.79|1881.79|1880.07|1880.07|0
1648720500000|2022-03-31 09:55:00|1881.44|1881.44|1881.67|1881.67|1881.97|1881.97|1881.39|1881.39|0
1648720800000|2022-03-31 10:00:00|1881.64|1881.64|1882.88|1882.88|1882.99|1882.99|1881.6|1881.6|0
1648721100000|2022-03-31 10:05:00|1882.95|1882.95|1884.28|1884.28|1884.28|1884.28|1882.86|1882.86|0
1648721400000|2022-03-31 10:10:00|1884.21|1884.21|1885.06|1885.06|1885.13|1885.13|1884.21|1884.21|0
1648721700000|2022-03-31 10:15:00|1885.11|1885.11|1884.31|1884.31|1885.62|1885.62|1884.31|1884.31|0
1648722000000|2022-03-31 10:20:00|1884.17|1884.17|1882.83|1882.83|1884.17|1884.17|1882.8|1882.8|0
1648722300000|2022-03-31 10:25:00|1882.94|1882.94|1883.75|1883.75|1883.75|1883.75|1882.86|1882.86|0
1648722600000|2022-03-31 10:30:00|1883.72|1883.72|1883.83|1883.83|1884.29|1884.29|1883.68|1883.68|0
1648722900000|2022-03-31 10:35:00|1883.94|1883.94|1884.92|1884.92|1885.71|1885.71|1883.94|1883.94|0
1648723200000|2022-03-31 10:40:00|1884.57|1884.57|1884.29|1884.29|1884.77|1884.77|1883.3|1883.3|0
1648723500000|2022-03-31 10:45:00|1884.53|1884.53|1883.83|1883.83|1884.53|1884.53|1883.67|1883.67|0
1648723800000|2022-03-31 10:50:00|1883.88|1883.88|1883.54|1883.54|1884.36|1884.36|1883.42|1883.42|0
1648724100000|2022-03-31 10:55:00|1883.51|1883.51|1883.97|1883.97|1883.97|1883.97|1883.03|1883.03|0
1648724400000|2022-03-31 11:00:00|1883.9|1883.9|1885.06|1885.06|1885.06|1885.06|1883.78|1883.78|0
1648724700000|2022-03-31 11:05:00|1884.94|1884.94|1883.69|1883.69|1885.06|1885.06|1883.62|1883.62|0
1648725000000|2022-03-31 11:10:00|1883.62|1883.62|1883.83|1883.83|1884|1884|1883.45|1883.45|0
1648725300000|2022-03-31 11:15:00|1883.77|1883.77|1883.83|1883.83|1884.26|1884.26|1883.77|1883.77|0
1648725600000|2022-03-31 11:20:00|1883.76|1883.76|1881.79|1881.79|1883.78|1883.78|1881.79|1881.79|0
1648725900000|2022-03-31 11:25:00|1881.7|1881.7|1880.74|1880.74|1881.7|1881.7|1880.6|1880.6|0
1648726200000|2022-03-31 11:30:00|1880.68|1880.68|1883.7|1883.7|1883.74|1883.74|1880.68|1880.68|0
1648726500000|2022-03-31 11:35:00|1883.78|1883.78|1883.37|1883.37|1883.84|1883.84|1883.16|1883.16|0
1648726800000|2022-03-31 11:40:00|1883.72|1883.72|1884.64|1884.64|1884.79|1884.79|1883.59|1883.59|0
1648727100000|2022-03-31 11:45:00|1884.76|1884.76|1884.95|1884.95|1885.34|1885.34|1884.65|1884.65|0
1648727400000|2022-03-31 11:50:00|1884.86|1884.86|1886.08|1886.08|1886.45|1886.45|1884.8|1884.8|0
1648727700000|2022-03-31 11:55:00|1885.94|1885.94|1885.75|1885.75|1886.43|1886.43|1885.59|1885.59|0
1648728000000|2022-03-31 12:00:00|1885.82|1885.82|1886.58|1886.58|1886.7|1886.7|1885.69|1885.69|0
1648728300000|2022-03-31 12:05:00|1886.6|1886.6|1884.42|1884.42|1886.71|1886.71|1884.35|1884.35|0
1648728600000|2022-03-31 12:10:00|1884.49|1884.49|1884.97|1884.97|1885.07|1885.07|1884.1|1884.1|0
1648728900000|2022-03-31 12:15:00|1885.09|1885.09|1883.91|1883.91|1885.09|1885.09|1883.91|1883.91|0
1648729200000|2022-03-31 12:20:00|1883.95|1883.95|1882.73|1882.73|1883.95|1883.95|1882.73|1882.73|0
1648729500000|2022-03-31 12:25:00|1882.63|1882.63|1883.4|1883.4|1883.5|1883.5|1882.63|1882.63|0
1648729800000|2022-03-31 12:30:00|1883.52|1883.52|1883.36|1883.36|1884.16|1884.16|1883.36|1883.36|0
1648730100000|2022-03-31 12:35:00|1883.46|1883.46|1881.2|1881.2|1883.46|1883.46|1881.2|1881.2|0
1648730400000|2022-03-31 12:40:00|1881.34|1881.34|1881.21|1881.21|1881.81|1881.81|1881.21|1881.21|0
1648730700000|2022-03-31 12:45:00|1881.11|1881.11|1879.11|1879.11|1881.11|1881.11|1879.11|1879.11|0
1648731000000|2022-03-31 12:50:00|1879.18|1879.18|1880.27|1880.27|1880.27|1880.27|1879.05|1879.05|0
1648731300000|2022-03-31 12:55:00|1880.42|1880.42|1882.09|1882.09|1882.16|1882.16|1880.14|1880.14|0
1648731600000|2022-03-31 13:00:00|1882.2|1882.2|1882.43|1882.43|1882.83|1882.83|1881.77|1881.77|0
1648731900000|2022-03-31 13:05:00|1882.33|1882.33|1881.77|1881.77|1882.43|1882.43|1881.63|1881.63|0
1648732200000|2022-03-31 13:10:00|1881.81|1881.81|1880.25|1880.25|1882.22|1882.22|1879.87|1879.87|0
1648732500000|2022-03-31 13:15:00|1880.18|1880.18|1878.16|1878.16|1880.35|1880.35|1877.9|1877.9|0
1648732800000|2022-03-31 13:20:00|1878.23|1878.23|1879.27|1879.27|1879.52|1879.52|1878.23|1878.23|0
1648733100000|2022-03-31 13:25:00|1879.48|1879.48|1878.35|1878.35|1879.72|1879.72|1878.1|1878.1|0
1648733400000|2022-03-31 13:30:00|1878.45|1878.45|1874.61|1874.61|1879.55|1879.55|1874.13|1874.13|0
1648733700000|2022-03-31 13:35:00|1874.54|1874.54|1870.93|1870.93|1874.54|1874.54|1870.93|1870.93|0
1648734000000|2022-03-31 13:40:00|1870.84|1870.84|1869.39|1869.39|1871.21|1871.21|1869|1869|0
1648734300000|2022-03-31 13:45:00|1869.32|1869.32|1869.78|1869.78|1870.15|1870.15|1868.62|1868.62|0
1648734600000|2022-03-31 13:50:00|1869.85|1869.85|1871.27|1871.27|1871.78|1871.78|1869.59|1869.59|0
1648734900000|2022-03-31 13:55:00|1871.33|1871.33|1870.52|1870.52|1871.5|1871.5|1869.85|1869.85|0
1648735200000|2022-03-31 14:00:00|1870.43|1870.43|1868.67|1868.67|1871.71|1871.71|1868.11|1868.11|0
1648735500000|2022-03-31 14:05:00|1868.74|1868.74|1867.71|1867.71|1870.1|1870.1|1867.64|1867.64|0
1648735800000|2022-03-31 14:10:00|1867.85|1867.85|1869.79|1869.79|1869.79|1869.79|1867.34|1867.34|0
1648736100000|2022-03-31 14:15:00|1869.91|1869.91|1869.41|1869.41|1869.91|1869.91|1868.16|1868.16|0
1648736400000|2022-03-31 14:20:00|1869.35|1869.35|1867.46|1867.46|1869.38|1869.38|1867.22|1867.22|0
1648736700000|2022-03-31 14:25:00|1867.34|1867.34|1864.36|1864.36|1867.34|1867.34|1864.31|1864.31|0
1648737000000|2022-03-31 14:30:00|1864.3|1864.3|1865.2|1865.2|1865.2|1865.2|1864|1864|0
1648737300000|2022-03-31 14:35:00|1865.27|1865.27|1865.89|1865.89|1866.06|1866.06|1865.17|1865.17|0
1648737600000|2022-03-31 14:40:00|1865.95|1865.95|1866.01|1866.01|1866.01|1866.01|1865.35|1865.35|0
1648737900000|2022-03-31 14:45:00|1865.94|1865.94|1870.78|1870.78|1870.99|1870.99|1865.94|1865.94|0
1648738200000|2022-03-31 14:50:00|1870.84|1870.84|1870.63|1870.63|1873.24|1873.24|1870.63|1870.63|0
1648738500000|2022-03-31 14:55:00|1870.42|1870.42|1874.55|1874.55|1874.69|1874.69|1870.4|1870.4|0
1648738800000|2022-03-31 15:00:00|1874.48|1874.48|1871.36|1871.36|1874.48|1874.48|1871.29|1871.29|0
1648739100000|2022-03-31 15:05:00|1871.43|1871.43|1868.95|1868.95|1871.66|1871.66|1868.69|1868.69|0
1648739400000|2022-03-31 15:10:00|1868.83|1868.83|1868.69|1868.69|1869.12|1869.12|1868.32|1868.32|0
1648739700000|2022-03-31 15:15:00|1868.75|1868.75|1868.18|1868.18|1869.4|1869.4|1867.8|1867.8|0
1648740000000|2022-03-31 15:20:00|1868.13|1868.13|1867.83|1867.83|1868.13|1868.13|1867.06|1867.06|0
1648740300000|2022-03-31 15:25:00|1867.76|1867.76|1867.57|1867.57|1868.03|1868.03|1865.38|1865.38|0
1648797300000|2022-04-01 07:15:00|1873.41|1873.41|1874.23|1874.23|1874.6|1874.6|1872.17|1872.17|0
1648797600000|2022-04-01 07:20:00|1874.06|1874.06|1877.56|1877.56|1877.56|1877.56|1873.39|1873.39|0
1648797900000|2022-04-01 07:25:00|1877.69|1877.69|1873.56|1873.56|1878.09|1878.09|1873.56|1873.56|0
1648798200000|2022-04-01 07:30:00|1873.48|1873.48|1870.71|1870.71|1873.48|1873.48|1870.09|1870.09|0
1648798500000|2022-04-01 07:35:00|1870.5|1870.5|1870.49|1870.49|1870.82|1870.82|1870.14|1870.14|0
1648798800000|2022-04-01 07:40:00|1871.32|1871.32|1871.25|1871.25|1872.24|1872.24|1870.26|1870.26|0
1648799100000|2022-04-01 07:45:00|1871.35|1871.35|1871.37|1871.37|1872.31|1872.31|1871.33|1871.33|0
1648799400000|2022-04-01 07:50:00|1871.42|1871.42|1871.15|1871.15|1871.66|1871.66|1869.95|1869.95|0
1648799700000|2022-04-01 07:55:00|1871.58|1871.58|1872.14|1872.14|1872.61|1872.61|1870.69|1870.69|0
1648800000000|2022-04-01 08:00:00|1871.71|1871.71|1871.52|1871.52|1871.71|1871.71|1871.06|1871.06|0
1648800300000|2022-04-01 08:05:00|1871.75|1871.75|1870.36|1870.36|1871.75|1871.75|1870.1|1870.1|0
1648800600000|2022-04-01 08:10:00|1869.65|1869.65|1869.81|1869.81|1870.97|1870.97|1869.55|1869.55|0
1648800900000|2022-04-01 08:15:00|1869.84|1869.84|1870.92|1870.92|1873.35|1873.35|1869.84|1869.84|0
1648801200000|2022-04-01 08:20:00|1870.81|1870.81|1872.24|1872.24|1872.35|1872.35|1870.58|1870.58|0
1648801500000|2022-04-01 08:25:00|1872.17|1872.17|1873.53|1873.53|1873.92|1873.92|1872.17|1872.17|0
1648801800000|2022-04-01 08:30:00|1873.55|1873.55|1873.09|1873.09|1873.8|1873.8|1872.81|1872.81|0
1648802100000|2022-04-01 08:35:00|1872.98|1872.98|1874.26|1874.26|1874.26|1874.26|1872.98|1872.98|0
1648802400000|2022-04-01 08:40:00|1874.57|1874.57|1875.13|1875.13|1875.5|1875.5|1874.37|1874.37|0
1648802700000|2022-04-01 08:45:00|1875.34|1875.34|1874.18|1874.18|1876.12|1876.12|1874.18|1874.18|0
1648803000000|2022-04-01 08:50:00|1874.08|1874.08|1872.71|1872.71|1874.13|1874.13|1872.31|1872.31|0
1648803300000|2022-04-01 08:55:00|1872.82|1872.82|1870.03|1870.03|1872.82|1872.82|1869.92|1869.92|0
1648803600000|2022-04-01 09:00:00|1870.01|1870.01|1864.81|1864.81|1870.01|1870.01|1864.66|1864.66|0
1648803900000|2022-04-01 09:05:00|1864.84|1864.84|1864.6|1864.6|1865.36|1865.36|1864.11|1864.11|0
1648804200000|2022-04-01 09:10:00|1865.07|1865.07|1865.99|1865.99|1865.99|1865.99|1864.65|1864.65|0
1648804500000|2022-04-01 09:15:00|1865.84|1865.84|1865.99|1865.99|1866.01|1866.01|1865.16|1865.16|0
1648804800000|2022-04-01 09:20:00|1866.2|1866.2|1867.96|1867.96|1868.74|1868.74|1865.89|1865.89|0
1648805100000|2022-04-01 09:25:00|1868.03|1868.03|1867.73|1867.73|1868.09|1868.09|1866.57|1866.57|0
1648805400000|2022-04-01 09:30:00|1867.96|1867.96|1875.2|1875.2|1876.3|1876.3|1867.96|1867.96|0
1648805700000|2022-04-01 09:35:00|1875.24|1875.24|1875|1875|1875.73|1875.73|1874.72|1874.72|0
1648806000000|2022-04-01 09:40:00|1874.89|1874.89|1874.56|1874.56|1875.56|1875.56|1874.47|1874.47|0
1648806300000|2022-04-01 09:45:00|1874.52|1874.52|1873.35|1873.35|1874.69|1874.69|1873.35|1873.35|0
1648806600000|2022-04-01 09:50:00|1873.42|1873.42|1874.76|1874.76|1875.25|1875.25|1873.42|1873.42|0
1648806900000|2022-04-01 09:55:00|1874.73|1874.73|1876.05|1876.05|1876.18|1876.18|1874.65|1874.65|0
1648807200000|2022-04-01 10:00:00|1875.93|1875.93|1876.13|1876.13|1876.89|1876.89|1875.86|1875.86|0
1648807500000|2022-04-01 10:05:00|1875.99|1875.99|1873.25|1873.25|1875.99|1875.99|1873.25|1873.25|0
1648807800000|2022-04-01 10:10:00|1873.07|1873.07|1873.57|1873.57|1873.69|1873.69|1872.65|1872.65|0
1648808100000|2022-04-01 10:15:00|1873.36|1873.36|1873.35|1873.35|1873.71|1873.71|1872.96|1872.96|0
1648808400000|2022-04-01 10:20:00|1873.46|1873.46|1870.41|1870.41|1873.46|1873.46|1870.41|1870.41|0
1648808700000|2022-04-01 10:25:00|1870.52|1870.52|1871.51|1871.51|1871.95|1871.95|1870.52|1870.52|0
1648809000000|2022-04-01 10:30:00|1871.39|1871.39|1871.11|1871.11|1871.54|1871.54|1870.94|1870.94|0
1648809300000|2022-04-01 10:35:00|1871.03|1871.03|1870.84|1870.84|1871.05|1871.05|1870.23|1870.23|0
1648809600000|2022-04-01 10:40:00|1870.8|1870.8|1871.12|1871.12|1871.95|1871.95|1870.78|1870.78|0
1648809900000|2022-04-01 10:45:00|1870.9|1870.9|1868.99|1868.99|1870.97|1870.97|1868.99|1868.99|0
1648810200000|2022-04-01 10:50:00|1868.78|1868.78|1869.74|1869.74|1869.81|1869.81|1868.38|1868.38|0
1648810500000|2022-04-01 10:55:00|1869.85|1869.85|1869.58|1869.58|1871.01|1871.01|1869.32|1869.32|0
1648810800000|2022-04-01 11:00:00|1869.46|1869.46|1871.25|1871.25|1871.53|1871.53|1869.4|1869.4|0
1648811100000|2022-04-01 11:05:00|1871.37|1871.37|1872.78|1872.78|1873.48|1873.48|1871.37|1871.37|0
1648811400000|2022-04-01 11:10:00|1872.9|1872.9|1873.29|1873.29|1873.29|1873.29|1872.67|1872.67|0
1648811700000|2022-04-01 11:15:00|1873.54|1873.54|1872.72|1872.72|1874.08|1874.08|1872.72|1872.72|0
1648812000000|2022-04-01 11:20:00|1872.82|1872.82|1873.22|1873.22|1873.56|1873.56|1872.82|1872.82|0
1648812300000|2022-04-01 11:25:00|1873.01|1873.01|1872.9|1872.9|1873.17|1873.17|1872.78|1872.78|0
1648812600000|2022-04-01 11:30:00|1873.02|1873.02|1873.17|1873.17|1873.59|1873.59|1872.88|1872.88|0
1648812900000|2022-04-01 11:35:00|1873.27|1873.27|1872.13|1872.13|1873.27|1873.27|1872.13|1872.13|0
1648813200000|2022-04-01 11:40:00|1871.99|1871.99|1870.44|1870.44|1871.99|1871.99|1870.44|1870.44|0
1648813500000|2022-04-01 11:45:00|1870.35|1870.35|1869.81|1869.81|1870.67|1870.67|1869.25|1869.25|0
1648813800000|2022-04-01 11:50:00|1869.93|1869.93|1869.54|1869.54|1869.93|1869.93|1869.38|1869.38|0
1648814100000|2022-04-01 11:55:00|1869.63|1869.63|1869.52|1869.52|1870.17|1870.17|1869.5|1869.5|0
1648814400000|2022-04-01 12:00:00|1869.56|1869.56|1870.95|1870.95|1871.01|1871.01|1869.39|1869.39|0
1648814700000|2022-04-01 12:05:00|1870.92|1870.92|1870.53|1870.53|1870.92|1870.92|1870.53|1870.53|0
1648815000000|2022-04-01 12:10:00|1870.63|1870.63|1871.22|1871.22|1871.41|1871.41|1870.46|1870.46|0
1648815300000|2022-04-01 12:15:00|1871.15|1871.15|1870.95|1870.95|1871.21|1871.21|1870.8|1870.8|0
1648815600000|2022-04-01 12:20:00|1871.01|1871.01|1871.64|1871.64|1871.9|1871.9|1871.01|1871.01|0
1648815900000|2022-04-01 12:25:00|1871.75|1871.75|1873.02|1873.02|1873.36|1873.36|1871.75|1871.75|0
1648816200000|2022-04-01 12:30:00|1873.09|1873.09|1873.46|1873.46|1873.67|1873.67|1872.73|1872.73|0
1648816500000|2022-04-01 12:35:00|1873.36|1873.36|1872.83|1872.83|1873.38|1873.38|1872.08|1872.08|0
1648816800000|2022-04-01 12:40:00|1872.9|1872.9|1870.8|1870.8|1872.92|1872.92|1870.52|1870.52|0
1648817100000|2022-04-01 12:45:00|1870.61|1870.61|1870|1870|1870.76|1870.76|1869.57|1869.57|0
1648817400000|2022-04-01 12:50:00|1870.05|1870.05|1871.16|1871.16|1871.24|1871.24|1869.84|1869.84|0
1648817700000|2022-04-01 12:55:00|1871.04|1871.04|1870.7|1870.7|1871.63|1871.63|1870.34|1870.34|0
1648818000000|2022-04-01 13:00:00|1870.75|1870.75|1870.11|1870.11|1871.47|1871.47|1870.08|1870.08|0
1648818300000|2022-04-01 13:05:00|1870.22|1870.22|1871.26|1871.26|1871.45|1871.45|1870.06|1870.06|0
1648818600000|2022-04-01 13:10:00|1871.38|1871.38|1871.42|1871.42|1871.61|1871.61|1870.7|1870.7|0
1648818900000|2022-04-01 13:15:00|1871.49|1871.49|1872.69|1872.69|1872.82|1872.82|1871.49|1871.49|0
1648819200000|2022-04-01 13:20:00|1872.64|1872.64|1873.9|1873.9|1873.96|1873.96|1872.64|1872.64|0
1648819500000|2022-04-01 13:25:00|1873.79|1873.79|1874.93|1874.93|1875.29|1875.29|1873.5|1873.5|0
1648819800000|2022-04-01 13:30:00|1875.04|1875.04|1875.24|1875.24|1877.3|1877.3|1874.89|1874.89|0
1648820100000|2022-04-01 13:35:00|1875.13|1875.13|1874.39|1874.39|1875.13|1875.13|1873.63|1873.63|0
1648820400000|2022-04-01 13:40:00|1874.16|1874.16|1874.55|1874.55|1875.1|1875.1|1873.09|1873.09|0
1648820700000|2022-04-01 13:45:00|1874.44|1874.44|1873.03|1873.03|1874.82|1874.82|1873.02|1873.02|0
1648821000000|2022-04-01 13:50:00|1873|1873|1870.21|1870.21|1873|1873|1869.67|1869.67|0
1648821300000|2022-04-01 13:55:00|1870.33|1870.33|1872.63|1872.63|1872.63|1872.63|1870.33|1870.33|0
1648821600000|2022-04-01 14:00:00|1872.76|1872.76|1873.76|1873.76|1873.83|1873.83|1872.04|1872.04|0
1648821900000|2022-04-01 14:05:00|1873.64|1873.64|1875.62|1875.62|1875.99|1875.99|1873.64|1873.64|0
1648822200000|2022-04-01 14:10:00|1875.64|1875.64|1876.5|1876.5|1876.74|1876.74|1875.5|1875.5|0
1648822500000|2022-04-01 14:15:00|1876.38|1876.38|1875.39|1875.39|1876.91|1876.91|1875.39|1875.39|0
1648822800000|2022-04-01 14:20:00|1875.31|1875.31|1874.09|1874.09|1875.39|1875.39|1872.95|1872.95|0
1648823100000|2022-04-01 14:25:00|1874.16|1874.16|1872.9|1872.9|1874.38|1874.38|1872.11|1872.11|0
1648823400000|2022-04-01 14:30:00|1872.96|1872.96|1876.92|1876.92|1877.02|1877.02|1872.96|1872.96|0
1648823700000|2022-04-01 14:35:00|1876.99|1876.99|1876.1|1876.1|1878.04|1878.04|1875.98|1875.98|0
1648824000000|2022-04-01 14:40:00|1876.2|1876.2|1874.85|1874.85|1876.49|1876.49|1873.75|1873.75|0
1648824300000|2022-04-01 14:45:00|1875.07|1875.07|1876.09|1876.09|1876.36|1876.36|1874.82|1874.82|0
1648824600000|2022-04-01 14:50:00|1876.16|1876.16|1877.84|1877.84|1878.03|1878.03|1876.16|1876.16|0
1648824900000|2022-04-01 14:55:00|1878.07|1878.07|1877.03|1877.03|1878.07|1878.07|1876|1876|0
1648825200000|2022-04-01 15:00:00|1877.06|1877.06|1878.06|1878.06|1878.47|1878.47|1876.95|1876.95|0
1648825500000|2022-04-01 15:05:00|1877.97|1877.97|1877.92|1877.92|1878.48|1878.48|1877.23|1877.23|0
1648825800000|2022-04-01 15:10:00|1877.87|1877.87|1876.53|1876.53|1879.14|1879.14|1876.15|1876.15|0
1648826100000|2022-04-01 15:15:00|1876.63|1876.63|1876.13|1876.13|1876.63|1876.63|1875.67|1875.67|0
1648826400000|2022-04-01 15:20:00|1876.01|1876.01|1875.16|1875.16|1876.09|1876.09|1875.05|1875.05|0
1648826700000|2022-04-01 15:25:00|1875.13|1875.13|1873.85|1873.85|1875.19|1875.19|1873.37|1873.37|0
1649056500000|2022-04-04 07:15:00|1875.57|1875.57|1876.68|1876.68|1876.83|1876.83|1874.63|1874.63|0
1649056800000|2022-04-04 07:20:00|1876.44|1876.44|1876.72|1876.72|1877.14|1877.14|1874.64|1874.64|0
1649057100000|2022-04-04 07:25:00|1876.75|1876.75|1873.81|1873.81|1876.75|1876.75|1873.77|1873.77|0
1649057400000|2022-04-04 07:30:00|1873.84|1873.84|1876.47|1876.47|1876.47|1876.47|1873.5|1873.5|0
1649057700000|2022-04-04 07:35:00|1876.53|1876.53|1875.63|1875.63|1876.53|1876.53|1874.88|1874.88|0
1649058000000|2022-04-04 07:40:00|1875.81|1875.81|1873.01|1873.01|1875.81|1875.81|1872.62|1872.62|0
1649058300000|2022-04-04 07:45:00|1872.81|1872.81|1873.56|1873.56|1873.64|1873.64|1872.37|1872.37|0
1649058600000|2022-04-04 07:50:00|1873.69|1873.69|1874.47|1874.47|1874.58|1874.58|1873.33|1873.33|0
1649058900000|2022-04-04 07:55:00|1874.59|1874.59|1875.1|1875.1|1875.73|1875.73|1874.28|1874.28|0
1649059200000|2022-04-04 08:00:00|1875.24|1875.24|1873.96|1873.96|1876.31|1876.31|1873.85|1873.85|0
1649059500000|2022-04-04 08:05:00|1873.94|1873.94|1874.87|1874.87|1874.87|1874.87|1873.94|1873.94|0
1649059800000|2022-04-04 08:10:00|1874.99|1874.99|1876.09|1876.09|1876.57|1876.57|1874.87|1874.87|0
1649060100000|2022-04-04 08:15:00|1875.99|1875.99|1875.82|1875.82|1875.99|1875.99|1874.96|1874.96|0
1649060400000|2022-04-04 08:20:00|1875.68|1875.68|1877.31|1877.31|1877.31|1877.31|1875.36|1875.36|0
1649060700000|2022-04-04 08:25:00|1877.34|1877.34|1879.03|1879.03|1879.03|1879.03|1876.94|1876.94|0
1649061000000|2022-04-04 08:30:00|1879.13|1879.13|1879.3|1879.3|1880.09|1880.09|1878.64|1878.64|0
1649061300000|2022-04-04 08:35:00|1879.27|1879.27|1879.18|1879.18|1879.36|1879.36|1878.3|1878.3|0
1649061600000|2022-04-04 08:40:00|1878.83|1878.83|1878.33|1878.33|1879.26|1879.26|1878.17|1878.17|0
1649061900000|2022-04-04 08:45:00|1878.55|1878.55|1878.64|1878.64|1878.8|1878.8|1878.2|1878.2|0
1649062200000|2022-04-04 08:50:00|1878.66|1878.66|1878.82|1878.82|1879.15|1879.15|1878.48|1878.48|0
1649062500000|2022-04-04 08:55:00|1878.79|1878.79|1879.89|1879.89|1880.16|1880.16|1878.76|1878.76|0
1649062800000|2022-04-04 09:00:00|1879.69|1879.69|1881.27|1881.27|1881.48|1881.48|1879.67|1879.67|0
1649063100000|2022-04-04 09:05:00|1881.34|1881.34|1883.17|1883.17|1883.2|1883.2|1881.27|1881.27|0
1649063400000|2022-04-04 09:10:00|1883.2|1883.2|1884.03|1884.03|1884.03|1884.03|1883.2|1883.2|0
1649063700000|2022-04-04 09:15:00|1884.13|1884.13|1883.57|1883.57|1884.34|1884.34|1883.57|1883.57|0
1649064000000|2022-04-04 09:20:00|1883.54|1883.54|1883.49|1883.49|1883.65|1883.65|1883.34|1883.34|0
1649064300000|2022-04-04 09:25:00|1883.61|1883.61|1883.99|1883.99|1883.99|1883.99|1883.15|1883.15|0
1649064600000|2022-04-04 09:30:00|1884.09|1884.09|1883.07|1883.07|1884.09|1884.09|1883.02|1883.02|0
1649064900000|2022-04-04 09:35:00|1882.98|1882.98|1883.45|1883.45|1883.55|1883.55|1882.94|1882.94|0
1649065200000|2022-04-04 09:40:00|1883.33|1883.33|1884.49|1884.49|1884.58|1884.58|1883.33|1883.33|0
1649065500000|2022-04-04 09:45:00|1884.51|1884.51|1885.47|1885.47|1885.98|1885.98|1884.51|1884.51|0
1649065800000|2022-04-04 09:50:00|1885.52|1885.52|1886.97|1886.97|1887.07|1887.07|1885.41|1885.41|0
1649066100000|2022-04-04 09:55:00|1886.83|1886.83|1889.31|1889.31|1889.51|1889.51|1886.83|1886.83|0
1649066400000|2022-04-04 10:00:00|1889.21|1889.21|1887.06|1887.06|1889.21|1889.21|1887.06|1887.06|0
1649066700000|2022-04-04 10:05:00|1887.03|1887.03|1888.15|1888.15|1888.15|1888.15|1887.03|1887.03|0
1649067000000|2022-04-04 10:10:00|1888.24|1888.24|1888.46|1888.46|1888.46|1888.46|1888.07|1888.07|0
1649067300000|2022-04-04 10:15:00|1888.52|1888.52|1890.29|1890.29|1890.29|1890.29|1888.52|1888.52|0
1649067600000|2022-04-04 10:20:00|1890.18|1890.18|1890.8|1890.8|1891.02|1891.02|1889.73|1889.73|0
1649067900000|2022-04-04 10:25:00|1890.7|1890.7|1892.38|1892.38|1892.38|1892.38|1890.55|1890.55|0
1649068200000|2022-04-04 10:30:00|1892.42|1892.42|1892.68|1892.68|1892.91|1892.91|1892.42|1892.42|0
1649068500000|2022-04-04 10:35:00|1892.89|1892.89|1894.37|1894.37|1894.37|1894.37|1892.89|1892.89|0
1649068800000|2022-04-04 10:40:00|1894.31|1894.31|1894.61|1894.61|1894.61|1894.61|1893.9|1893.9|0
1649069100000|2022-04-04 10:45:00|1894.68|1894.68|1892.35|1892.35|1894.87|1894.87|1892.35|1892.35|0
1649069400000|2022-04-04 10:50:00|1892.24|1892.24|1893.1|1893.1|1893.45|1893.45|1892.24|1892.24|0
1649069700000|2022-04-04 10:55:00|1892.97|1892.97|1893.55|1893.55|1893.55|1893.55|1892.97|1892.97|0
1649070000000|2022-04-04 11:00:00|1893.62|1893.62|1894.95|1894.95|1894.95|1894.95|1893.62|1893.62|0
1649070300000|2022-04-04 11:05:00|1894.93|1894.93|1896.36|1896.36|1896.36|1896.36|1894.93|1894.93|0
1649070600000|2022-04-04 11:10:00|1896.54|1896.54|1897.01|1897.01|1897.52|1897.52|1896.54|1896.54|0
1649070900000|2022-04-04 11:15:00|1897.22|1897.22|1897.91|1897.91|1898.66|1898.66|1897.21|1897.21|0
1649071200000|2022-04-04 11:20:00|1897.86|1897.86|1897.74|1897.74|1898|1898|1897.61|1897.61|0
1649071500000|2022-04-04 11:25:00|1897.81|1897.81|1896.84|1896.84|1897.85|1897.85|1896.62|1896.62|0
1649071800000|2022-04-04 11:30:00|1896.98|1896.98|1896.69|1896.69|1896.98|1896.98|1896.47|1896.47|0
1649072100000|2022-04-04 11:35:00|1896.49|1896.49|1895.75|1895.75|1896.49|1896.49|1895.75|1895.75|0
1649072400000|2022-04-04 11:40:00|1895.82|1895.82|1896.63|1896.63|1896.72|1896.72|1895.82|1895.82|0
1649072700000|2022-04-04 11:45:00|1896.98|1896.98|1896.89|1896.89|1897.31|1897.31|1896.8|1896.8|0
1649073000000|2022-04-04 11:50:00|1896.78|1896.78|1895.78|1895.78|1896.78|1896.78|1895.54|1895.54|0
1649073300000|2022-04-04 11:55:00|1895.81|1895.81|1895.93|1895.93|1896.1|1896.1|1895.27|1895.27|0
1649073600000|2022-04-04 12:00:00|1895.87|1895.87|1896.59|1896.59|1896.61|1896.61|1895.87|1895.87|0
1649073900000|2022-04-04 12:05:00|1896.69|1896.69|1895.3|1895.3|1896.78|1896.78|1895.14|1895.14|0
1649074200000|2022-04-04 12:10:00|1895.23|1895.23|1895.42|1895.42|1895.51|1895.51|1894.76|1894.76|0
1649074500000|2022-04-04 12:15:00|1895.48|1895.48|1895.53|1895.53|1895.82|1895.82|1895.23|1895.23|0
1649074800000|2022-04-04 12:20:00|1895.56|1895.56|1894.53|1894.53|1895.56|1895.56|1894.53|1894.53|0
1649075100000|2022-04-04 12:25:00|1894.58|1894.58|1895.02|1895.02|1895.02|1895.02|1894.35|1894.35|0
1649075400000|2022-04-04 12:30:00|1895.08|1895.08|1896.69|1896.69|1896.81|1896.81|1895.08|1895.08|0
1649075700000|2022-04-04 12:35:00|1896.57|1896.57|1896.5|1896.5|1897.25|1897.25|1896.5|1896.5|0
1649076000000|2022-04-04 12:40:00|1896.55|1896.55|1896.07|1896.07|1896.66|1896.66|1895.97|1895.97|0
1649076300000|2022-04-04 12:45:00|1896.16|1896.16|1894.01|1894.01|1896.25|1896.25|1893.98|1893.98|0
1649076600000|2022-04-04 12:50:00|1893.98|1893.98|1894.06|1894.06|1894.54|1894.54|1893.63|1893.63|0
1649076900000|2022-04-04 12:55:00|1894.18|1894.18|1895.4|1895.4|1895.61|1895.61|1893.96|1893.96|0
1649077200000|2022-04-04 13:00:00|1895.52|1895.52|1897.77|1897.77|1897.9|1897.9|1895.42|1895.42|0
1649077500000|2022-04-04 13:05:00|1897.97|1897.97|1897.68|1897.68|1898.04|1898.04|1897.42|1897.42|0
1649077800000|2022-04-04 13:10:00|1897.76|1897.76|1898.7|1898.7|1898.91|1898.91|1897.65|1897.65|0
1649078100000|2022-04-04 13:15:00|1898.63|1898.63|1898.91|1898.91|1898.91|1898.91|1898.33|1898.33|0
1649078400000|2022-04-04 13:20:00|1898.84|1898.84|1899.05|1899.05|1899.31|1899.31|1897.97|1897.97|0
1649078700000|2022-04-04 13:25:00|1898.94|1898.94|1897.68|1897.68|1899.19|1899.19|1897.57|1897.57|0
1649079000000|2022-04-04 13:30:00|1897.57|1897.57|1897.16|1897.16|1897.76|1897.76|1896.42|1896.42|0
1649079300000|2022-04-04 13:35:00|1897.12|1897.12|1901.12|1901.12|1902.08|1902.08|1897.12|1897.12|0
1649079600000|2022-04-04 13:40:00|1901.24|1901.24|1903.38|1903.38|1903.86|1903.86|1901.24|1901.24|0
1649079900000|2022-04-04 13:45:00|1903.41|1903.41|1906.8|1906.8|1906.8|1906.8|1903.3|1903.3|0
1649080200000|2022-04-04 13:50:00|1906.9|1906.9|1905.72|1905.72|1907.85|1907.85|1905.67|1905.67|0
1649080500000|2022-04-04 13:55:00|1905.51|1905.51|1903.64|1903.64|1905.7|1905.7|1903.4|1903.4|0
1649080800000|2022-04-04 14:00:00|1903.71|1903.71|1903.56|1903.56|1904.12|1904.12|1902.8|1902.8|0
1649081100000|2022-04-04 14:05:00|1903.58|1903.58|1903.35|1903.35|1903.73|1903.73|1903|1903|0
1649081400000|2022-04-04 14:10:00|1903.63|1903.63|1904.17|1904.17|1905.84|1905.84|1903.52|1903.52|0
1649081700000|2022-04-04 14:15:00|1904.08|1904.08|1903.99|1903.99|1904.11|1904.11|1903.52|1903.52|0
1649082000000|2022-04-04 14:20:00|1904.1|1904.1|1905.77|1905.77|1906|1906|1903.71|1903.71|0
1649082300000|2022-04-04 14:25:00|1905.89|1905.89|1907.24|1907.24|1907.57|1907.57|1905.78|1905.78|0
1649082600000|2022-04-04 14:30:00|1907.04|1907.04|1905.63|1905.63|1907.04|1907.04|1905.34|1905.34|0
1649082900000|2022-04-04 14:35:00|1905.7|1905.7|1905.94|1905.94|1906.04|1906.04|1904.2|1904.2|0
1649083200000|2022-04-04 14:40:00|1905.85|1905.85|1903.72|1903.72|1905.91|1905.91|1903.35|1903.35|0
1649083500000|2022-04-04 14:45:00|1903.63|1903.63|1905.59|1905.59|1905.59|1905.59|1903.49|1903.49|0
1649083800000|2022-04-04 14:50:00|1905.53|1905.53|1904.76|1904.76|1905.68|1905.68|1904.72|1904.72|0
1649084100000|2022-04-04 14:55:00|1905.23|1905.23|1906.6|1906.6|1906.6|1906.6|1904.95|1904.95|0
1649084400000|2022-04-04 15:00:00|1906.81|1906.81|1908.19|1908.19|1909.26|1909.26|1906.81|1906.81|0
1649084700000|2022-04-04 15:05:00|1908.12|1908.12|1910.79|1910.79|1911.12|1911.12|1908.02|1908.02|0
1649085000000|2022-04-04 15:10:00|1910.68|1910.68|1909.42|1909.42|1910.68|1910.68|1908.93|1908.93|0
1649085300000|2022-04-04 15:15:00|1909.44|1909.44|1906.51|1906.51|1909.53|1909.53|1906.27|1906.27|0
1649085600000|2022-04-04 15:20:00|1906.62|1906.62|1906.3|1906.3|1907.35|1907.35|1906|1906|0
1649085900000|2022-04-04 15:25:00|1906.41|1906.41|1907.61|1907.61|1907.68|1907.68|1906.03|1906.03|0
1649142900000|2022-04-05 07:15:00|1894.14|1894.14|1894.02|1894.02|1895.01|1895.01|1892.1|1892.1|0
1649143200000|2022-04-05 07:20:00|1894.2|1894.2|1893.63|1893.63|1897.26|1897.26|1893.58|1893.58|0
1649143500000|2022-04-05 07:25:00|1893.21|1893.21|1895.68|1895.68|1895.68|1895.68|1891.39|1891.39|0
1649143800000|2022-04-05 07:30:00|1895.89|1895.89|1898.06|1898.06|1898.49|1898.49|1894.75|1894.75|0
1649144100000|2022-04-05 07:35:00|1898.13|1898.13|1896.7|1896.7|1899.3|1899.3|1896.7|1896.7|0
1649144400000|2022-04-05 07:40:00|1896.67|1896.67|1900.62|1900.62|1901.06|1901.06|1896.57|1896.57|0
1649144700000|2022-04-05 07:45:00|1900.73|1900.73|1901.26|1901.26|1901.99|1901.99|1900.51|1900.51|0
1649145000000|2022-04-05 07:50:00|1901.15|1901.15|1902.91|1902.91|1903.09|1903.09|1901.15|1901.15|0
1649145300000|2022-04-05 07:55:00|1903.13|1903.13|1904.43|1904.43|1904.98|1904.98|1902.47|1902.47|0
1649145600000|2022-04-05 08:00:00|1904.36|1904.36|1902.98|1902.98|1904.36|1904.36|1902.83|1902.83|0
1649145900000|2022-04-05 08:05:00|1903.08|1903.08|1901.13|1901.13|1903.16|1903.16|1901.1|1901.1|0
1649146200000|2022-04-05 08:10:00|1901.17|1901.17|1900.75|1900.75|1901.39|1901.39|1900.52|1900.52|0
1649146500000|2022-04-05 08:15:00|1900.77|1900.77|1898.69|1898.69|1900.92|1900.92|1898.45|1898.45|0
1649146800000|2022-04-05 08:20:00|1898.75|1898.75|1898.11|1898.11|1899.14|1899.14|1897.75|1897.75|0
1649147100000|2022-04-05 08:25:00|1898.09|1898.09|1900.03|1900.03|1900.33|1900.33|1897.68|1897.68|0
1649147400000|2022-04-05 08:30:00|1899.93|1899.93|1901.56|1901.56|1901.56|1901.56|1899.89|1899.89|0
1649147700000|2022-04-05 08:35:00|1901.53|1901.53|1902.71|1902.71|1902.71|1902.71|1901.53|1901.53|0
1649148000000|2022-04-05 08:40:00|1902.57|1902.57|1903.15|1903.15|1903.32|1903.32|1901.78|1901.78|0
1649148300000|2022-04-05 08:45:00|1903.06|1903.06|1902.35|1902.35|1903.18|1903.18|1902.35|1902.35|0
1649148600000|2022-04-05 08:50:00|1902.54|1902.54|1902.37|1902.37|1903.35|1903.35|1901.73|1901.73|0
1649148900000|2022-04-05 08:55:00|1902.3|1902.3|1902.19|1902.19|1902.55|1902.55|1901.96|1901.96|0
1649149200000|2022-04-05 09:00:00|1902.08|1902.08|1903.54|1903.54|1903.65|1903.65|1901.92|1901.92|0
1649149500000|2022-04-05 09:05:00|1903.69|1903.69|1907.3|1907.3|1907.49|1907.49|1903.69|1903.69|0
1649149800000|2022-04-05 09:10:00|1907.16|1907.16|1908.64|1908.64|1908.64|1908.64|1907.16|1907.16|0
1649150100000|2022-04-05 09:15:00|1908.84|1908.84|1908.35|1908.35|1909.54|1909.54|1908.35|1908.35|0
1649150400000|2022-04-05 09:20:00|1908.52|1908.52|1908.62|1908.62|1909.12|1909.12|1908.44|1908.44|0
1649150700000|2022-04-05 09:25:00|1908.56|1908.56|1907.93|1907.93|1908.69|1908.69|1907.68|1907.68|0
1649151000000|2022-04-05 09:30:00|1907.67|1907.67|1912.22|1912.22|1912.41|1912.41|1907.67|1907.67|0
1649151300000|2022-04-05 09:35:00|1912.34|1912.34|1912.47|1912.47|1913.13|1913.13|1912.17|1912.17|0
1649151600000|2022-04-05 09:40:00|1912.57|1912.57|1913.7|1913.7|1914.02|1914.02|1912.57|1912.57|0
1649151900000|2022-04-05 09:45:00|1913.68|1913.68|1914.36|1914.36|1914.6|1914.6|1913.54|1913.54|0
1649152200000|2022-04-05 09:50:00|1914.25|1914.25|1914.34|1914.34|1914.34|1914.34|1913.8|1913.8|0
1649152500000|2022-04-05 09:55:00|1914.6|1914.6|1915.14|1915.14|1915.3|1915.3|1914.17|1914.17|0
1649152800000|2022-04-05 10:00:00|1915.11|1915.11|1913.79|1913.79|1915.11|1915.11|1913.79|1913.79|0
1649153100000|2022-04-05 10:05:00|1913.89|1913.89|1910.23|1910.23|1914.46|1914.46|1909.99|1909.99|0
1649153400000|2022-04-05 10:10:00|1910.16|1910.16|1908.07|1908.07|1910.37|1910.37|1907.74|1907.74|0
1649153700000|2022-04-05 10:15:00|1908.17|1908.17|1910.62|1910.62|1910.62|1910.62|1908.02|1908.02|0
1649154000000|2022-04-05 10:20:00|1910.56|1910.56|1908.74|1908.74|1910.83|1910.83|1908.11|1908.11|0
1649154300000|2022-04-05 10:25:00|1908.85|1908.85|1909.13|1909.13|1909.24|1909.24|1908.81|1908.81|0
1649154600000|2022-04-05 10:30:00|1909.09|1909.09|1910.44|1910.44|1910.84|1910.84|1908.64|1908.64|0
1649154900000|2022-04-05 10:35:00|1910.34|1910.34|1909.36|1909.36|1910.39|1910.39|1909.36|1909.36|0
1649155200000|2022-04-05 10:40:00|1909.35|1909.35|1910.5|1910.5|1910.5|1910.5|1909.35|1909.35|0
1649155500000|2022-04-05 10:45:00|1910.49|1910.49|1910.7|1910.7|1911|1911|1910|1910|0
1649155800000|2022-04-05 10:50:00|1910.71|1910.71|1912.29|1912.29|1912.81|1912.81|1910.56|1910.56|0
1649156100000|2022-04-05 10:55:00|1912.37|1912.37|1912.94|1912.94|1913.3|1913.3|1911.92|1911.92|0
1649156400000|2022-04-05 11:00:00|1912.91|1912.91|1910.6|1910.6|1912.91|1912.91|1910.53|1910.53|0
1649156700000|2022-04-05 11:05:00|1910.67|1910.67|1911.97|1911.97|1912.2|1912.2|1910.59|1910.59|0
1649157000000|2022-04-05 11:10:00|1911.75|1911.75|1912.35|1912.35|1912.7|1912.7|1911.54|1911.54|0
1649157300000|2022-04-05 11:15:00|1912.21|1912.21|1911.15|1911.15|1912.28|1912.28|1910.91|1910.91|0
1649157600000|2022-04-05 11:20:00|1911.08|1911.08|1913.64|1913.64|1913.64|1913.64|1910.95|1910.95|0
1649157900000|2022-04-05 11:25:00|1913.75|1913.75|1915.91|1915.91|1915.91|1915.91|1913.75|1913.75|0
1649158200000|2022-04-05 11:30:00|1915.88|1915.88|1914.13|1914.13|1915.88|1915.88|1913.95|1913.95|0
1649158500000|2022-04-05 11:35:00|1914.01|1914.01|1915.73|1915.73|1915.73|1915.73|1913.95|1913.95|0
1649158800000|2022-04-05 11:40:00|1915.81|1915.81|1915.7|1915.7|1916.65|1916.65|1915.49|1915.49|0
1649159100000|2022-04-05 11:45:00|1915.77|1915.77|1914.81|1914.81|1916.08|1916.08|1914.61|1914.61|0
1649159400000|2022-04-05 11:50:00|1914.95|1914.95|1914.06|1914.06|1914.95|1914.95|1913.58|1913.58|0
1649159700000|2022-04-05 11:55:00|1914.13|1914.13|1914.04|1914.04|1914.48|1914.48|1913.72|1913.72|0
1649160000000|2022-04-05 12:00:00|1913.99|1913.99|1914.28|1914.28|1914.65|1914.65|1913.94|1913.94|0
1649160300000|2022-04-05 12:05:00|1914.06|1914.06|1912.49|1912.49|1914.09|1914.09|1912.49|1912.49|0
1649160600000|2022-04-05 12:10:00|1912.71|1912.71|1912.11|1912.11|1912.71|1912.71|1911.76|1911.76|0
1649160900000|2022-04-05 12:15:00|1912.22|1912.22|1912.3|1912.3|1912.46|1912.46|1911.35|1911.35|0
1649161200000|2022-04-05 12:20:00|1912.24|1912.24|1912.87|1912.87|1912.87|1912.87|1912.24|1912.24|0
1649161500000|2022-04-05 12:25:00|1912.84|1912.84|1912.15|1912.15|1912.84|1912.84|1912.15|1912.15|0
1649161800000|2022-04-05 12:30:00|1912.11|1912.11|1913.12|1913.12|1913.42|1913.42|1911.82|1911.82|0
1649162100000|2022-04-05 12:35:00|1913.05|1913.05|1911.75|1911.75|1913.05|1913.05|1911.55|1911.55|0
1649162400000|2022-04-05 12:40:00|1911.81|1911.81|1909.79|1909.79|1911.99|1911.99|1909.79|1909.79|0
1649162700000|2022-04-05 12:45:00|1909.72|1909.72|1908.73|1908.73|1909.74|1909.74|1908.41|1908.41|0
1649163000000|2022-04-05 12:50:00|1908.84|1908.84|1909.14|1909.14|1909.84|1909.84|1908.39|1908.39|0
1649163300000|2022-04-05 12:55:00|1909.08|1909.08|1907.97|1907.97|1909.71|1909.71|1907.75|1907.75|0
1649163600000|2022-04-05 13:00:00|1907.89|1907.89|1908.1|1908.1|1908.14|1908.14|1907.68|1907.68|0
1649163900000|2022-04-05 13:05:00|1908.16|1908.16|1909.84|1909.84|1910.38|1910.38|1907.42|1907.42|0
1649164200000|2022-04-05 13:10:00|1909.79|1909.79|1909.59|1909.59|1910.17|1910.17|1909.52|1909.52|0
1649164500000|2022-04-05 13:15:00|1909.36|1909.36|1908.24|1908.24|1909.73|1909.73|1908.05|1908.05|0
1649164800000|2022-04-05 13:20:00|1908.26|1908.26|1905.1|1905.1|1908.33|1908.33|1905.04|1905.04|0
1649165100000|2022-04-05 13:25:00|1905.03|1905.03|1903.62|1903.62|1905.06|1905.06|1903.57|1903.57|0
1649165400000|2022-04-05 13:30:00|1903.85|1903.85|1903.4|1903.4|1905.18|1905.18|1903.37|1903.37|0
1649165700000|2022-04-05 13:35:00|1903.47|1903.47|1901.34|1901.34|1903.73|1903.73|1901.24|1901.24|0
1649166000000|2022-04-05 13:40:00|1901.28|1901.28|1902.48|1902.48|1902.48|1902.48|1900.68|1900.68|0
1649166300000|2022-04-05 13:45:00|1902.54|1902.54|1902.77|1902.77|1903.37|1903.37|1902.31|1902.31|0
1649166600000|2022-04-05 13:50:00|1902.88|1902.88|1902.91|1902.91|1902.94|1902.94|1899.76|1899.76|0
1649166900000|2022-04-05 13:55:00|1902.84|1902.84|1902.18|1902.18|1903.11|1903.11|1901.47|1901.47|0
1649167200000|2022-04-05 14:00:00|1902.1|1902.1|1902.65|1902.65|1903.36|1903.36|1901.64|1901.64|0
1649167500000|2022-04-05 14:05:00|1902.29|1902.29|1897.34|1897.34|1902.29|1902.29|1896.81|1896.81|0
1649167800000|2022-04-05 14:10:00|1897.37|1897.37|1895.99|1895.99|1898.54|1898.54|1895.53|1895.53|0
1649168100000|2022-04-05 14:15:00|1896.23|1896.23|1895.5|1895.5|1896.23|1896.23|1894.26|1894.26|0
1649168400000|2022-04-05 14:20:00|1895.28|1895.28|1896.97|1896.97|1897.48|1897.48|1895.19|1895.19|0
1649168700000|2022-04-05 14:25:00|1897.08|1897.08|1896.76|1896.76|1897.6|1897.6|1896.7|1896.7|0
1649169000000|2022-04-05 14:30:00|1896.69|1896.69|1897.45|1897.45|1897.63|1897.63|1895.91|1895.91|0
1649169300000|2022-04-05 14:35:00|1897.38|1897.38|1897.72|1897.72|1899.07|1899.07|1897.33|1897.33|0
1649169600000|2022-04-05 14:40:00|1897.79|1897.79|1900.66|1900.66|1900.79|1900.79|1897.76|1897.76|0
1649169900000|2022-04-05 14:45:00|1900.44|1900.44|1900.37|1900.37|1901.23|1901.23|1899.58|1899.58|0
1649170200000|2022-04-05 14:50:00|1900.35|1900.35|1902.17|1902.17|1902.17|1902.17|1899.08|1899.08|0
1649170500000|2022-04-05 14:55:00|1902.11|1902.11|1900.92|1900.92|1902.4|1902.4|1900.64|1900.64|0
1649170800000|2022-04-05 15:00:00|1900.81|1900.81|1899.31|1899.31|1900.81|1900.81|1899.1|1899.1|0
1649171100000|2022-04-05 15:05:00|1899.33|1899.33|1899.3|1899.3|1900.02|1900.02|1899|1899|0
1649171400000|2022-04-05 15:10:00|1899.28|1899.28|1900.26|1900.26|1900.66|1900.66|1899.11|1899.11|0
1649171700000|2022-04-05 15:15:00|1900.5|1900.5|1899.91|1899.91|1901.3|1901.3|1899.6|1899.6|0
1649172000000|2022-04-05 15:20:00|1899.84|1899.84|1899.86|1899.86|1899.98|1899.98|1899.25|1899.25|0
1649172300000|2022-04-05 15:25:00|1899.95|1899.95|1900.15|1900.15|1900.74|1900.74|1899.38|1899.38|0
1649229300000|2022-04-06 07:15:00|1898.33|1898.33|1898.41|1898.41|1899.74|1899.74|1897.57|1897.57|0
1649229600000|2022-04-06 07:20:00|1898.7|1898.7|1897.09|1897.09|1898.79|1898.79|1896.53|1896.53|0
1649229900000|2022-04-06 07:25:00|1896.98|1896.98|1897.59|1897.59|1898.51|1898.51|1896.12|1896.12|0
1649230200000|2022-04-06 07:30:00|1897.52|1897.52|1896.1|1896.1|1897.52|1897.52|1894.66|1894.66|0
1649230500000|2022-04-06 07:35:00|1896.32|1896.32|1895.07|1895.07|1896.63|1896.63|1894.95|1894.95|0
1649230800000|2022-04-06 07:40:00|1895.28|1895.28|1895.12|1895.12|1897.13|1897.13|1894.76|1894.76|0
1649231100000|2022-04-06 07:45:00|1895.05|1895.05|1893.73|1893.73|1895.05|1895.05|1892.92|1892.92|0
1649231400000|2022-04-06 07:50:00|1893.87|1893.87|1893.36|1893.36|1894.58|1894.58|1893.27|1893.27|0
1649231700000|2022-04-06 07:55:00|1893.15|1893.15|1891.49|1891.49|1893.75|1893.75|1891.49|1891.49|0
1649232000000|2022-04-06 08:00:00|1891.31|1891.31|1890.27|1890.27|1891.31|1891.31|1888.93|1888.93|0
1649232300000|2022-04-06 08:05:00|1890.35|1890.35|1890.92|1890.92|1891.39|1891.39|1890.08|1890.08|0
1649232600000|2022-04-06 08:10:00|1891.51|1891.51|1891.48|1891.48|1892.24|1892.24|1891.13|1891.13|0
1649232900000|2022-04-06 08:15:00|1891.36|1891.36|1890.48|1890.48|1891.78|1891.78|1890.27|1890.27|0
1649233200000|2022-04-06 08:20:00|1890.55|1890.55|1890.23|1890.23|1890.79|1890.79|1889.45|1889.45|0
1649233500000|2022-04-06 08:25:00|1890.36|1890.36|1891.06|1891.06|1891.18|1891.18|1889.76|1889.76|0
1649233800000|2022-04-06 08:30:00|1890.96|1890.96|1891.59|1891.59|1892.65|1892.65|1890.62|1890.62|0
1649234100000|2022-04-06 08:35:00|1891.41|1891.41|1889.59|1889.59|1891.85|1891.85|1889.39|1889.39|0
1649234400000|2022-04-06 08:40:00|1889.52|1889.52|1887.82|1887.82|1889.71|1889.71|1887.82|1887.82|0
1649234700000|2022-04-06 08:45:00|1887.88|1887.88|1888.88|1888.88|1889.7|1889.7|1887.51|1887.51|0
1649235000000|2022-04-06 08:50:00|1888.73|1888.73|1890.11|1890.11|1890.25|1890.25|1888.54|1888.54|0
1649235300000|2022-04-06 08:55:00|1890.04|1890.04|1889.09|1889.09|1890.04|1890.04|1888.77|1888.77|0
1649235600000|2022-04-06 09:00:00|1889.19|1889.19|1890.35|1890.35|1891.14|1891.14|1889.19|1889.19|0
1649235900000|2022-04-06 09:05:00|1890.21|1890.21|1886.53|1886.53|1890.21|1890.21|1886.19|1886.19|0
1649236200000|2022-04-06 09:10:00|1885.99|1885.99|1886.05|1886.05|1887.03|1887.03|1885.88|1885.88|0
1649236500000|2022-04-06 09:15:00|1886.11|1886.11|1886.27|1886.27|1887.21|1887.21|1886.11|1886.11|0
1649236800000|2022-04-06 09:20:00|1886.21|1886.21|1885.48|1885.48|1886.27|1886.27|1885|1885|0
1649237100000|2022-04-06 09:25:00|1885.41|1885.41|1885.06|1885.06|1885.41|1885.41|1884.86|1884.86|0
1649237400000|2022-04-06 09:30:00|1885.13|1885.13|1889.66|1889.66|1889.9|1889.9|1885.03|1885.03|0
1649237700000|2022-04-06 09:35:00|1889.42|1889.42|1889.08|1889.08|1889.84|1889.84|1889.07|1889.07|0
1649238000000|2022-04-06 09:40:00|1889.14|1889.14|1888.02|1888.02|1889.66|1889.66|1887.43|1887.43|0
1649238300000|2022-04-06 09:45:00|1887.97|1887.97|1887.5|1887.5|1887.97|1887.97|1887.15|1887.15|0
1649238600000|2022-04-06 09:50:00|1887.46|1887.46|1889.6|1889.6|1889.6|1889.6|1887.06|1887.06|0
1649238900000|2022-04-06 09:55:00|1889.64|1889.64|1891.46|1891.46|1891.58|1891.58|1889.59|1889.59|0
1649239200000|2022-04-06 10:00:00|1891.66|1891.66|1891.36|1891.36|1891.71|1891.71|1891.1|1891.1|0
1649239500000|2022-04-06 10:05:00|1891.25|1891.25|1892.45|1892.45|1892.61|1892.61|1890.65|1890.65|0
1649239800000|2022-04-06 10:10:00|1892.35|1892.35|1889.59|1889.59|1892.35|1892.35|1889.39|1889.39|0
1649240100000|2022-04-06 10:15:00|1889.51|1889.51|1890.37|1890.37|1890.5|1890.5|1889.51|1889.51|0
1649240400000|2022-04-06 10:20:00|1890.31|1890.31|1891.52|1891.52|1891.59|1891.59|1890.03|1890.03|0
1649240700000|2022-04-06 10:25:00|1891.45|1891.45|1893.04|1893.04|1893.49|1893.49|1891.45|1891.45|0
1649241000000|2022-04-06 10:30:00|1893.13|1893.13|1891.94|1891.94|1893.2|1893.2|1891.94|1891.94|0
1649241300000|2022-04-06 10:35:00|1892.03|1892.03|1891.61|1891.61|1892.25|1892.25|1891.55|1891.55|0
1649241600000|2022-04-06 10:40:00|1891.4|1891.4|1891.65|1891.65|1891.67|1891.67|1890.79|1890.79|0
1649241900000|2022-04-06 10:45:00|1891.56|1891.56|1891|1891|1892.14|1892.14|1891|1891|0
1649242200000|2022-04-06 10:50:00|1890.9|1890.9|1891.38|1891.38|1891.38|1891.38|1890.81|1890.81|0
1649242500000|2022-04-06 10:55:00|1891.31|1891.31|1891.25|1891.25|1891.54|1891.54|1891.13|1891.13|0
1649242800000|2022-04-06 11:00:00|1891.1|1891.1|1888.94|1888.94|1891.1|1891.1|1888.94|1888.94|0
1649243100000|2022-04-06 11:05:00|1888.79|1888.79|1887.83|1887.83|1888.79|1888.79|1887.7|1887.7|0
1649243400000|2022-04-06 11:10:00|1887.73|1887.73|1885.64|1885.64|1887.9|1887.9|1885.64|1885.64|0
1649243700000|2022-04-06 11:15:00|1885.55|1885.55|1885.19|1885.19|1885.73|1885.73|1884.82|1884.82|0
1649244000000|2022-04-06 11:20:00|1885.1|1885.1|1882.86|1882.86|1885.1|1885.1|1882.86|1882.86|0
1649244300000|2022-04-06 11:25:00|1882.84|1882.84|1881.66|1881.66|1882.84|1882.84|1881.55|1881.55|0
1649244600000|2022-04-06 11:30:00|1881.69|1881.69|1882.18|1882.18|1882.32|1882.32|1881.66|1881.66|0
1649244900000|2022-04-06 11:35:00|1882.07|1882.07|1885.77|1885.77|1885.83|1885.83|1882.07|1882.07|0
1649245200000|2022-04-06 11:40:00|1885.97|1885.97|1885.57|1885.57|1886.03|1886.03|1884.8|1884.8|0
1649245500000|2022-04-06 11:45:00|1885.79|1885.79|1885.44|1885.44|1886.09|1886.09|1885.12|1885.12|0
1649245800000|2022-04-06 11:50:00|1885.59|1885.59|1883.63|1883.63|1885.59|1885.59|1882.81|1882.81|0
1649246100000|2022-04-06 11:55:00|1883.53|1883.53|1883.29|1883.29|1884.1|1884.1|1883.27|1883.27|0
1649246400000|2022-04-06 12:00:00|1883.23|1883.23|1882.35|1882.35|1883.39|1883.39|1882.11|1882.11|0
1649246700000|2022-04-06 12:05:00|1882.41|1882.41|1882.93|1882.93|1883.06|1883.06|1882.41|1882.41|0
1649247000000|2022-04-06 12:10:00|1882.95|1882.95|1882.93|1882.93|1883.19|1883.19|1882.2|1882.2|0
1649247300000|2022-04-06 12:15:00|1882.96|1882.96|1884.27|1884.27|1884.27|1884.27|1882.96|1882.96|0
1649247600000|2022-04-06 12:20:00|1883.88|1883.88|1885.68|1885.68|1885.9|1885.9|1883.88|1883.88|0
1649247900000|2022-04-06 12:25:00|1885.45|1885.45|1885.07|1885.07|1885.47|1885.47|1884.87|1884.87|0
1649248200000|2022-04-06 12:30:00|1885.04|1885.04|1884.57|1884.57|1885.04|1885.04|1883.79|1883.79|0
1649248500000|2022-04-06 12:35:00|1884.67|1884.67|1882.23|1882.23|1884.67|1884.67|1882.23|1882.23|0
1649248800000|2022-04-06 12:40:00|1882.13|1882.13|1881.34|1881.34|1882.13|1882.13|1881.11|1881.11|0
1649249100000|2022-04-06 12:45:00|1881.36|1881.36|1879.59|1879.59|1881.36|1881.36|1879.59|1879.59|0
1649249400000|2022-04-06 12:50:00|1879.52|1879.52|1880.67|1880.67|1880.96|1880.96|1879.17|1879.17|0
1649249700000|2022-04-06 12:55:00|1880.71|1880.71|1879.59|1879.59|1880.71|1880.71|1879.51|1879.51|0
1649250000000|2022-04-06 13:00:00|1879.52|1879.52|1881.74|1881.74|1881.74|1881.74|1878.98|1878.98|0
1649250300000|2022-04-06 13:05:00|1881.94|1881.94|1881.32|1881.32|1882.04|1882.04|1880.93|1880.93|0
1649250600000|2022-04-06 13:10:00|1881.33|1881.33|1880.79|1880.79|1881.54|1881.54|1880.53|1880.53|0
1649250900000|2022-04-06 13:15:00|1880.7|1880.7|1881.54|1881.54|1881.55|1881.55|1880.32|1880.32|0
1649251200000|2022-04-06 13:20:00|1881.57|1881.57|1880.37|1880.37|1882.4|1882.4|1880.09|1880.09|0
1649251500000|2022-04-06 13:25:00|1880.34|1880.34|1881.17|1881.17|1881.17|1881.17|1880.11|1880.11|0
1649251800000|2022-04-06 13:30:00|1881.3|1881.3|1880.62|1880.62|1884.71|1884.71|1880.37|1880.37|0
1649252100000|2022-04-06 13:35:00|1880.64|1880.64|1877.7|1877.7|1880.64|1880.64|1877.13|1877.13|0
1649252400000|2022-04-06 13:40:00|1877.63|1877.63|1872.09|1872.09|1877.63|1877.63|1872.09|1872.09|0
1649252700000|2022-04-06 13:45:00|1871.96|1871.96|1872.13|1872.13|1872.53|1872.53|1871.28|1871.28|0
1649253000000|2022-04-06 13:50:00|1872.11|1872.11|1873.67|1873.67|1874.04|1874.04|1871.99|1871.99|0
1649253300000|2022-04-06 13:55:00|1873.73|1873.73|1871.29|1871.29|1873.97|1873.97|1871.25|1871.25|0
1649253600000|2022-04-06 14:00:00|1871.05|1871.05|1868.26|1868.26|1871.47|1871.47|1868.22|1868.22|0
1649253900000|2022-04-06 14:05:00|1868.5|1868.5|1868.78|1868.78|1869.93|1869.93|1868.24|1868.24|0
1649254200000|2022-04-06 14:10:00|1868.72|1868.72|1868.59|1868.59|1868.73|1868.73|1867.13|1867.13|0
1649254500000|2022-04-06 14:15:00|1868.51|1868.51|1871.97|1871.97|1872.03|1872.03|1868.51|1868.51|0
1649254800000|2022-04-06 14:20:00|1871.89|1871.89|1873.07|1873.07|1873.73|1873.73|1871.7|1871.7|0
1649255100000|2022-04-06 14:25:00|1872.95|1872.95|1868.96|1868.96|1873.02|1873.02|1868.83|1868.83|0
1649255400000|2022-04-06 14:30:00|1868.91|1868.91|1866.62|1866.62|1869.68|1869.68|1866.27|1866.27|0
1649255700000|2022-04-06 14:35:00|1866.86|1866.86|1869.53|1869.53|1869.53|1869.53|1866.86|1866.86|0
1649256000000|2022-04-06 14:40:00|1869.39|1869.39|1872.56|1872.56|1872.56|1872.56|1868.29|1868.29|0
1649256300000|2022-04-06 14:45:00|1872.42|1872.42|1874.02|1874.02|1874.64|1874.64|1872.02|1872.02|0
1649256600000|2022-04-06 14:50:00|1874.09|1874.09|1870.86|1870.86|1874.09|1874.09|1870.78|1870.78|0
1649256900000|2022-04-06 14:55:00|1870.79|1870.79|1870.14|1870.14|1870.85|1870.85|1869.09|1869.09|0
1649257200000|2022-04-06 15:00:00|1870.07|1870.07|1870.39|1870.39|1870.39|1870.39|1867.99|1867.99|0
1649257500000|2022-04-06 15:05:00|1870.37|1870.37|1868.09|1868.09|1870.43|1870.43|1867.91|1867.91|0
1649257800000|2022-04-06 15:10:00|1868.02|1868.02|1867.19|1867.19|1868.02|1868.02|1866.66|1866.66|0
1649258100000|2022-04-06 15:15:00|1867.27|1867.27|1867.19|1867.19|1868.54|1868.54|1867.16|1867.16|0
1649258400000|2022-04-06 15:20:00|1867.16|1867.16|1869.86|1869.86|1870.03|1870.03|1866.97|1866.97|0
1649258700000|2022-04-06 15:25:00|1869.8|1869.8|1872.21|1872.21|1872.21|1872.21|1869.32|1869.32|0
1649315700000|2022-04-07 07:15:00|1871.62|1871.62|1867.15|1867.15|1871.82|1871.82|1867.15|1867.15|0
1649316000000|2022-04-07 07:20:00|1867.11|1867.11|1867.26|1867.26|1867.58|1867.58|1866.16|1866.16|0
1649316300000|2022-04-07 07:25:00|1867.37|1867.37|1864.87|1864.87|1867.62|1867.62|1864.78|1864.78|0
1649316600000|2022-04-07 07:30:00|1864.89|1864.89|1863.8|1863.8|1864.95|1864.95|1861.84|1861.84|0
1649316900000|2022-04-07 07:35:00|1863.91|1863.91|1866.12|1866.12|1866.12|1866.12|1863.91|1863.91|0
1649317200000|2022-04-07 07:40:00|1866.16|1866.16|1865.93|1865.93|1866.34|1866.34|1865.35|1865.35|0
1649317500000|2022-04-07 07:45:00|1865.73|1865.73|1867.21|1867.21|1867.21|1867.21|1864.96|1864.96|0
1649317800000|2022-04-07 07:50:00|1867.23|1867.23|1865.81|1865.81|1867.56|1867.56|1865.41|1865.41|0
1649318100000|2022-04-07 07:55:00|1865.9|1865.9|1864.26|1864.26|1866.09|1866.09|1863.33|1863.33|0
1649318400000|2022-04-07 08:00:00|1864.35|1864.35|1865.21|1865.21|1865.32|1865.32|1864.35|1864.35|0
1649318700000|2022-04-07 08:05:00|1865.15|1865.15|1867.13|1867.13|1867.13|1867.13|1865.08|1865.08|0
1649319000000|2022-04-07 08:10:00|1867.03|1867.03|1865.59|1865.59|1867.5|1867.5|1865.59|1865.59|0
1649319300000|2022-04-07 08:15:00|1865.5|1865.5|1865.99|1865.99|1866.58|1866.58|1864.94|1864.94|0
1649319600000|2022-04-07 08:20:00|1866.02|1866.02|1866.6|1866.6|1867.83|1867.83|1865.88|1865.88|0
1649319900000|2022-04-07 08:25:00|1866.74|1866.74|1867.32|1867.32|1867.59|1867.59|1866.26|1866.26|0
1649320200000|2022-04-07 08:30:00|1867.3|1867.3|1867.15|1867.15|1867.3|1867.3|1866.66|1866.66|0
1649320500000|2022-04-07 08:35:00|1867.18|1867.18|1864.56|1864.56|1867.18|1867.18|1864.21|1864.21|0
1649320800000|2022-04-07 08:40:00|1864.49|1864.49|1864.48|1864.48|1864.49|1864.49|1863.4|1863.4|0
1649321100000|2022-04-07 08:45:00|1864.54|1864.54|1864.09|1864.09|1864.71|1864.71|1863.2|1863.2|0
1649321400000|2022-04-07 08:50:00|1864.3|1864.3|1865.68|1865.68|1865.68|1865.68|1864.3|1864.3|0
1649321700000|2022-04-07 08:55:00|1865.56|1865.56|1866.07|1866.07|1866.2|1866.2|1865.36|1865.36|0
1649322000000|2022-04-07 09:00:00|1866.11|1866.11|1866.35|1866.35|1867.26|1867.26|1866|1866|0
1649322300000|2022-04-07 09:05:00|1866.3|1866.3|1866.16|1866.16|1866.56|1866.56|1865.22|1865.22|0
1649322600000|2022-04-07 09:10:00|1866.19|1866.19|1863.67|1863.67|1866.19|1866.19|1863.52|1863.52|0
1649322900000|2022-04-07 09:15:00|1863.78|1863.78|1867.2|1867.2|1867.2|1867.2|1863.78|1863.78|0
1649323200000|2022-04-07 09:20:00|1867.29|1867.29|1870.32|1870.32|1870.47|1870.47|1867.27|1867.27|0
1649323500000|2022-04-07 09:25:00|1870.22|1870.22|1871.74|1871.74|1871.81|1871.81|1869.95|1869.95|0
1649323800000|2022-04-07 09:30:00|1871.73|1871.73|1872.89|1872.89|1872.89|1872.89|1871.44|1871.44|0
1649324100000|2022-04-07 09:35:00|1873.13|1873.13|1873.2|1873.2|1873.6|1873.6|1873.09|1873.09|0
1649324400000|2022-04-07 09:40:00|1873.27|1873.27|1872.97|1872.97|1873.35|1873.35|1872.64|1872.64|0
1649324700000|2022-04-07 09:45:00|1872.94|1872.94|1871.86|1871.86|1872.94|1872.94|1871.86|1871.86|0
1649325000000|2022-04-07 09:50:00|1871.82|1871.82|1870.07|1870.07|1871.82|1871.82|1870.07|1870.07|0
1649325300000|2022-04-07 09:55:00|1869.97|1869.97|1872.03|1872.03|1872.09|1872.09|1869.92|1869.92|0
1649325600000|2022-04-07 10:00:00|1872.06|1872.06|1872.34|1872.34|1872.45|1872.45|1871.89|1871.89|0
1649325900000|2022-04-07 10:05:00|1872.27|1872.27|1870.6|1870.6|1872.27|1872.27|1870.46|1870.46|0
1649326200000|2022-04-07 10:10:00|1870.52|1870.52|1870.64|1870.64|1870.64|1870.64|1870.28|1870.28|0
1649326500000|2022-04-07 10:15:00|1870.45|1870.45|1871.13|1871.13|1871.4|1871.4|1870.45|1870.45|0
1649326800000|2022-04-07 10:20:00|1871.08|1871.08|1872.01|1872.01|1872.08|1872.08|1870.9|1870.9|0
1649327100000|2022-04-07 10:25:00|1872.04|1872.04|1873.48|1873.48|1873.61|1873.61|1871.68|1871.68|0
1649327400000|2022-04-07 10:30:00|1873.37|1873.37|1872.76|1872.76|1873.58|1873.58|1872.68|1872.68|0
1649327700000|2022-04-07 10:35:00|1872.52|1872.52|1872.74|1872.74|1872.85|1872.85|1872.14|1872.14|0
1649328000000|2022-04-07 10:40:00|1872.71|1872.71|1872.98|1872.98|1873.02|1873.02|1872.64|1872.64|0
1649328300000|2022-04-07 10:45:00|1872.96|1872.96|1873.32|1873.32|1873.38|1873.38|1872.74|1872.74|0
1649328600000|2022-04-07 10:50:00|1873.08|1873.08|1872.78|1872.78|1873.18|1873.18|1872.35|1872.35|0
1649328900000|2022-04-07 10:55:00|1872.84|1872.84|1872.83|1872.83|1873.15|1873.15|1872.71|1872.71|0
1649329200000|2022-04-07 11:00:00|1872.76|1872.76|1872.02|1872.02|1872.93|1872.93|1871.5|1871.5|0
1649329500000|2022-04-07 11:05:00|1871.9|1871.9|1876.83|1876.83|1880.03|1880.03|1870.66|1870.66|0
1649329800000|2022-04-07 11:10:00|1876.79|1876.79|1873.7|1873.7|1876.79|1876.79|1872.73|1872.73|0
1649330100000|2022-04-07 11:15:00|1873.55|1873.55|1872.21|1872.21|1873.55|1873.55|1872.21|1872.21|0
1649330400000|2022-04-07 11:20:00|1872.1|1872.1|1871.06|1871.06|1872.1|1872.1|1871.06|1871.06|0
1649330700000|2022-04-07 11:25:00|1870.96|1870.96|1869.41|1869.41|1870.96|1870.96|1869.41|1869.41|0
1649331000000|2022-04-07 11:30:00|1869.37|1869.37|1867.98|1867.98|1869.37|1869.37|1867.98|1867.98|0
1649331300000|2022-04-07 11:35:00|1868.22|1868.22|1868.8|1868.8|1869.42|1869.42|1867.92|1867.92|0
1649331600000|2022-04-07 11:40:00|1869.01|1869.01|1869.62|1869.62|1869.62|1869.62|1868.94|1868.94|0
1649331900000|2022-04-07 11:45:00|1869.81|1869.81|1868.8|1868.8|1869.81|1869.81|1868.74|1868.74|0
1649332200000|2022-04-07 11:50:00|1868.73|1868.73|1869.06|1869.06|1869.32|1869.32|1868.67|1868.67|0
1649332500000|2022-04-07 11:55:00|1868.94|1868.94|1868.09|1868.09|1869.04|1869.04|1867.96|1867.96|0
1649332800000|2022-04-07 12:00:00|1867.95|1867.95|1866.52|1866.52|1867.95|1867.95|1866.5|1866.5|0
1649333100000|2022-04-07 12:05:00|1866.74|1866.74|1866.67|1866.67|1867.04|1867.04|1866.67|1866.67|0
1649333400000|2022-04-07 12:10:00|1866.88|1866.88|1866.89|1866.89|1867.35|1867.35|1866.81|1866.81|0
1649333700000|2022-04-07 12:15:00|1866.78|1866.78|1865.78|1865.78|1866.89|1866.89|1865.78|1865.78|0
1649334000000|2022-04-07 12:20:00|1865.76|1865.76|1865.59|1865.59|1866.36|1866.36|1865.59|1865.59|0
1649334300000|2022-04-07 12:25:00|1865.52|1865.52|1865.42|1865.42|1865.62|1865.62|1865.04|1865.04|0
1649334600000|2022-04-07 12:30:00|1865.22|1865.22|1865.18|1865.18|1865.37|1865.37|1864.7|1864.7|0
1649334900000|2022-04-07 12:35:00|1865.27|1865.27|1866.75|1866.75|1867.08|1867.08|1865.18|1865.18|0
1649335200000|2022-04-07 12:40:00|1866.96|1866.96|1866.7|1866.7|1867.2|1867.2|1866.66|1866.66|0
1649335500000|2022-04-07 12:45:00|1866.82|1866.82|1866.01|1866.01|1866.85|1866.85|1865.54|1865.54|0
1649335800000|2022-04-07 12:50:00|1866.04|1866.04|1863.73|1863.73|1866.18|1866.18|1863.34|1863.34|0
1649336100000|2022-04-07 12:55:00|1863.69|1863.69|1864.43|1864.43|1864.43|1864.43|1862.96|1862.96|0
1649336400000|2022-04-07 13:00:00|1864.46|1864.46|1866.8|1866.8|1868.29|1868.29|1864.25|1864.25|0
1649336700000|2022-04-07 13:05:00|1866.78|1866.78|1866.83|1866.83|1867.41|1867.41|1866.46|1866.46|0
1649337000000|2022-04-07 13:10:00|1866.77|1866.77|1865.54|1865.54|1866.91|1866.91|1865.27|1865.27|0
1649337300000|2022-04-07 13:15:00|1865.63|1865.63|1864.74|1864.74|1865.82|1865.82|1863.78|1863.78|0
1649337600000|2022-04-07 13:20:00|1864.62|1864.62|1864.35|1864.35|1864.81|1864.81|1864.05|1864.05|0
1649337900000|2022-04-07 13:25:00|1864.2|1864.2|1864.34|1864.34|1864.34|1864.34|1863.94|1863.94|0
1649338200000|2022-04-07 13:30:00|1864.39|1864.39|1873.03|1873.03|1873.03|1873.03|1864.39|1864.39|0
1649338500000|2022-04-07 13:35:00|1873.08|1873.08|1871.78|1871.78|1874.5|1874.5|1871.71|1871.71|0
1649338800000|2022-04-07 13:40:00|1871.89|1871.89|1869.88|1869.88|1872.72|1872.72|1869.67|1869.67|0
1649339100000|2022-04-07 13:45:00|1870|1870|1866.57|1866.57|1870.36|1870.36|1866.57|1866.57|0
1649339400000|2022-04-07 13:50:00|1866.48|1866.48|1870.29|1870.29|1870.4|1870.4|1866.4|1866.4|0
1649339700000|2022-04-07 13:55:00|1870.22|1870.22|1873.48|1873.48|1873.69|1873.69|1870.03|1870.03|0
1649340000000|2022-04-07 14:00:00|1873.43|1873.43|1872.69|1872.69|1874.54|1874.54|1872.55|1872.55|0
1649340300000|2022-04-07 14:05:00|1872.79|1872.79|1873.3|1873.3|1874.27|1874.27|1872.76|1872.76|0
1649340600000|2022-04-07 14:10:00|1873.24|1873.24|1875.38|1875.38|1875.42|1875.42|1872.85|1872.85|0
1649340900000|2022-04-07 14:15:00|1875.14|1875.14|1873.13|1873.13|1875.14|1875.14|1872.62|1872.62|0
1649341200000|2022-04-07 14:20:00|1872.99|1872.99|1871.56|1871.56|1872.99|1872.99|1871.56|1871.56|0
1649341500000|2022-04-07 14:25:00|1871.7|1871.7|1872.35|1872.35|1872.79|1872.79|1870.97|1870.97|0
1649341800000|2022-04-07 14:30:00|1872.31|1872.31|1875.75|1875.75|1875.75|1875.75|1872.31|1872.31|0
1649342100000|2022-04-07 14:35:00|1875.82|1875.82|1874.09|1874.09|1876.27|1876.27|1874.09|1874.09|0
1649342400000|2022-04-07 14:40:00|1874.12|1874.12|1869.14|1869.14|1874.12|1874.12|1869.14|1869.14|0
1649342700000|2022-04-07 14:45:00|1869.26|1869.26|1869.08|1869.08|1870.1|1870.1|1869.07|1869.07|0
1649343000000|2022-04-07 14:50:00|1868.98|1868.98|1870.42|1870.42|1870.59|1870.59|1868.98|1868.98|0
1649343300000|2022-04-07 14:55:00|1870.39|1870.39|1869.8|1869.8|1871.22|1871.22|1869.77|1869.77|0
1649343600000|2022-04-07 15:00:00|1870.01|1870.01|1870.2|1870.2|1873.62|1873.62|1869.79|1869.79|0
1649343900000|2022-04-07 15:05:00|1870.18|1870.18|1868.77|1868.77|1870.18|1870.18|1868.77|1868.77|0
1649344200000|2022-04-07 15:10:00|1868.71|1868.71|1869.38|1869.38|1869.38|1869.38|1867.79|1867.79|0
1649344500000|2022-04-07 15:15:00|1869.35|1869.35|1868.81|1868.81|1869.42|1869.42|1868.59|1868.59|0
1649344800000|2022-04-07 15:20:00|1868.7|1868.7|1869.38|1869.38|1869.58|1869.58|1868.07|1868.07|0
1649345100000|2022-04-07 15:25:00|1869.48|1869.48|1866.89|1866.89|1869.55|1869.55|1866.41|1866.41|0
1649402100000|2022-04-08 07:15:00|1884.49|1884.49|1885.18|1885.18|1886.82|1886.82|1884.22|1884.22|0
1649402400000|2022-04-08 07:20:00|1885.08|1885.08|1885.75|1885.75|1887.58|1887.58|1884.89|1884.89|0
1649402700000|2022-04-08 07:25:00|1885.66|1885.66|1886.03|1886.03|1886.03|1886.03|1884.16|1884.16|0
1649403000000|2022-04-08 07:30:00|1886.17|1886.17|1884.69|1884.69|1886.17|1886.17|1884.69|1884.69|0
1649403300000|2022-04-08 07:35:00|1884.81|1884.81|1883.99|1883.99|1884.81|1884.81|1883.08|1883.08|0
1649403600000|2022-04-08 07:40:00|1883.75|1883.75|1882.94|1882.94|1884.16|1884.16|1882.84|1882.84|0
1649403900000|2022-04-08 07:45:00|1883.09|1883.09|1883.23|1883.23|1883.37|1883.37|1882.84|1882.84|0
1649404200000|2022-04-08 07:50:00|1883.33|1883.33|1883.01|1883.01|1883.7|1883.7|1882.52|1882.52|0
1649404500000|2022-04-08 07:55:00|1883.06|1883.06|1882.65|1882.65|1883.1|1883.1|1882.36|1882.36|0
1649404800000|2022-04-08 08:00:00|1882.69|1882.69|1881.48|1881.48|1882.75|1882.75|1881.04|1881.04|0
1649405100000|2022-04-08 08:05:00|1881.46|1881.46|1879.84|1879.84|1881.46|1881.46|1879.76|1879.76|0
1649405400000|2022-04-08 08:10:00|1879.72|1879.72|1877.96|1877.96|1879.72|1879.72|1877.96|1877.96|0
1649405700000|2022-04-08 08:15:00|1878.09|1878.09|1877.35|1877.35|1878.09|1878.09|1877.35|1877.35|0
1649406000000|2022-04-08 08:20:00|1877.44|1877.44|1878.58|1878.58|1878.58|1878.58|1876.89|1876.89|0
1649406300000|2022-04-08 08:25:00|1878.26|1878.26|1877.98|1877.98|1878.73|1878.73|1877.86|1877.86|0
1649406600000|2022-04-08 08:30:00|1877.91|1877.91|1879.03|1879.03|1879.05|1879.05|1877.66|1877.66|0
1649406900000|2022-04-08 08:35:00|1878.82|1878.82|1878.02|1878.02|1878.82|1878.82|1877.88|1877.88|0
1649407200000|2022-04-08 08:40:00|1877.99|1877.99|1878.95|1878.95|1879.2|1879.2|1877.98|1877.98|0
1649407500000|2022-04-08 08:45:00|1878.98|1878.98|1878.46|1878.46|1879.19|1879.19|1878.33|1878.33|0
1649407800000|2022-04-08 08:50:00|1878.39|1878.39|1876.22|1876.22|1878.41|1878.41|1875.65|1875.65|0
1649408100000|2022-04-08 08:55:00|1876.16|1876.16|1873.47|1873.47|1876.16|1876.16|1873.11|1873.11|0
1649408400000|2022-04-08 09:00:00|1873.4|1873.4|1870.57|1870.57|1873.47|1873.47|1870.26|1870.26|0
1649408700000|2022-04-08 09:05:00|1870.64|1870.64|1870.1|1870.1|1870.65|1870.65|1869.91|1869.91|0
1649409000000|2022-04-08 09:10:00|1870|1870|1869.74|1869.74|1870.31|1870.31|1869.74|1869.74|0
1649409300000|2022-04-08 09:15:00|1869.94|1869.94|1869.44|1869.44|1870.44|1870.44|1868.92|1868.92|0
1649409600000|2022-04-08 09:20:00|1869.31|1869.31|1869.51|1869.51|1869.51|1869.51|1868.91|1868.91|0
1649409900000|2022-04-08 09:25:00|1869.44|1869.44|1868.69|1868.69|1869.58|1869.58|1868.59|1868.59|0
1649410200000|2022-04-08 09:30:00|1868.64|1868.64|1867.96|1867.96|1869.35|1869.35|1867.87|1867.87|0
1649410500000|2022-04-08 09:35:00|1867.89|1867.89|1867.64|1867.64|1867.94|1867.94|1867.42|1867.42|0
1649410800000|2022-04-08 09:40:00|1867.61|1867.61|1867.17|1867.17|1868.1|1868.1|1866.97|1866.97|0
1649411100000|2022-04-08 09:45:00|1867.3|1867.3|1867.95|1867.95|1868.05|1868.05|1867.17|1867.17|0
1649411400000|2022-04-08 09:50:00|1867.81|1867.81|1868.39|1868.39|1868.39|1868.39|1867.52|1867.52|0
1649411700000|2022-04-08 09:55:00|1868.79|1868.79|1869.79|1869.79|1870.15|1870.15|1868.79|1868.79|0
1649412000000|2022-04-08 10:00:00|1869.56|1869.56|1869.22|1869.22|1869.78|1869.78|1868.87|1868.87|0
1649412300000|2022-04-08 10:05:00|1869.09|1869.09|1869.43|1869.43|1869.95|1869.95|1869.09|1869.09|0
1649412600000|2022-04-08 10:10:00|1869.38|1869.38|1870.13|1870.13|1870.13|1870.13|1868.6|1868.6|0
1649412900000|2022-04-08 10:15:00|1870.07|1870.07|1869.16|1869.16|1870.72|1870.72|1868.94|1868.94|0
1649413200000|2022-04-08 10:20:00|1869.18|1869.18|1868.74|1868.74|1869.3|1869.3|1868.38|1868.38|0
1649413500000|2022-04-08 10:25:00|1868.82|1868.82|1869.1|1869.1|1869.1|1869.1|1868.32|1868.32|0
1649413800000|2022-04-08 10:30:00|1869.2|1869.2|1869.95|1869.95|1870.09|1870.09|1868.82|1868.82|0
1649414100000|2022-04-08 10:35:00|1870.19|1870.19|1870.42|1870.42|1870.66|1870.66|1869.9|1869.9|0
1649414400000|2022-04-08 10:40:00|1870.46|1870.46|1871.02|1871.02|1871.02|1871.02|1870.3|1870.3|0
1649414700000|2022-04-08 10:45:00|1871.17|1871.17|1872.22|1872.22|1872.22|1872.22|1870.66|1870.66|0
1649415000000|2022-04-08 10:50:00|1872.16|1872.16|1872.63|1872.63|1872.75|1872.75|1871.95|1871.95|0
1649415300000|2022-04-08 10:55:00|1872.61|1872.61|1873.02|1873.02|1873.03|1873.03|1872.07|1872.07|0
1649415600000|2022-04-08 11:00:00|1873.21|1873.21|1873.24|1873.24|1873.78|1873.78|1872.84|1872.84|0
1649415900000|2022-04-08 11:05:00|1873.19|1873.19|1873.46|1873.46|1873.87|1873.87|1872.97|1872.97|0
1649416200000|2022-04-08 11:10:00|1873.47|1873.47|1873.18|1873.18|1873.72|1873.72|1872.88|1872.88|0
1649416500000|2022-04-08 11:15:00|1873.13|1873.13|1874.26|1874.26|1874.26|1874.26|1873.13|1873.13|0
1649416800000|2022-04-08 11:20:00|1874.23|1874.23|1875.39|1875.39|1875.89|1875.89|1874.23|1874.23|0
1649417100000|2022-04-08 11:25:00|1875.38|1875.38|1875.41|1875.41|1876.05|1876.05|1875.28|1875.28|0
1649417400000|2022-04-08 11:30:00|1875.31|1875.31|1876|1876|1876|1876|1875.13|1875.13|0
1649417700000|2022-04-08 11:35:00|1875.98|1875.98|1875.37|1875.37|1876.04|1876.04|1875.31|1875.31|0
1649418000000|2022-04-08 11:40:00|1875.3|1875.3|1875.77|1875.77|1875.94|1875.94|1875.09|1875.09|0
1649418300000|2022-04-08 11:45:00|1875.27|1875.27|1875.29|1875.29|1875.44|1875.44|1875.08|1875.08|0
1649418600000|2022-04-08 11:50:00|1875.24|1875.24|1873.41|1873.41|1875.36|1875.36|1873.13|1873.13|0
1649418900000|2022-04-08 11:55:00|1873.27|1873.27|1872.51|1872.51|1873.41|1873.41|1872.51|1872.51|0
1649419200000|2022-04-08 12:00:00|1872.58|1872.58|1872.54|1872.54|1872.68|1872.68|1872.12|1872.12|0
1649419500000|2022-04-08 12:05:00|1872.57|1872.57|1871.77|1871.77|1872.63|1872.63|1871.31|1871.31|0
1649419800000|2022-04-08 12:10:00|1871.89|1871.89|1872.06|1872.06|1872.25|1872.25|1871.8|1871.8|0
1649420100000|2022-04-08 12:15:00|1872.12|1872.12|1872.61|1872.61|1872.77|1872.77|1872.11|1872.11|0
1649420400000|2022-04-08 12:20:00|1872.74|1872.74|1872.3|1872.3|1873.02|1873.02|1871.84|1871.84|0
1649420700000|2022-04-08 12:25:00|1872.29|1872.29|1872.23|1872.23|1872.62|1872.62|1872.07|1872.07|0
1649421000000|2022-04-08 12:30:00|1872.3|1872.3|1871.94|1871.94|1872.87|1872.87|1871.94|1871.94|0
1649421300000|2022-04-08 12:35:00|1871.97|1871.97|1872.77|1872.77|1873.21|1873.21|1871.56|1871.56|0
1649421600000|2022-04-08 12:40:00|1872.67|1872.67|1869.9|1869.9|1872.67|1872.67|1869.9|1869.9|0
1649421900000|2022-04-08 12:45:00|1869.83|1869.83|1869.44|1869.44|1869.83|1869.83|1868.48|1868.48|0
1649422200000|2022-04-08 12:50:00|1869.37|1869.37|1868.79|1868.79|1869.52|1869.52|1868.57|1868.57|0
1649422500000|2022-04-08 12:55:00|1868.67|1868.67|1867.71|1867.71|1868.72|1868.72|1867.49|1867.49|0
1649422800000|2022-04-08 13:00:00|1867.23|1867.23|1868.28|1868.28|1868.85|1868.85|1867.13|1867.13|0
1649423100000|2022-04-08 13:05:00|1868.14|1868.14|1867.36|1867.36|1868.21|1868.21|1867.24|1867.24|0
1649423400000|2022-04-08 13:10:00|1867.45|1867.45|1866.63|1866.63|1867.79|1867.79|1866.49|1866.49|0
1649423700000|2022-04-08 13:15:00|1866.56|1866.56|1866.87|1866.87|1867.2|1867.2|1866.52|1866.52|0
1649424000000|2022-04-08 13:20:00|1866.84|1866.84|1864.5|1864.5|1866.84|1866.84|1864.5|1864.5|0
1649424300000|2022-04-08 13:25:00|1864.48|1864.48|1865.73|1865.73|1866.06|1866.06|1864.48|1864.48|0
1649424600000|2022-04-08 13:30:00|1865.52|1865.52|1864.43|1864.43|1865.79|1865.79|1863.14|1863.14|0
1649424900000|2022-04-08 13:35:00|1864.48|1864.48|1863.66|1863.66|1864.79|1864.79|1863.66|1863.66|0
1649425200000|2022-04-08 13:40:00|1863.76|1863.76|1861.51|1861.51|1863.76|1863.76|1861.22|1861.22|0
1649425500000|2022-04-08 13:45:00|1861.44|1861.44|1862.19|1862.19|1863.1|1863.1|1861.34|1861.34|0
1649425800000|2022-04-08 13:50:00|1862.29|1862.29|1862.15|1862.15|1862.29|1862.29|1861.38|1861.38|0
1649426100000|2022-04-08 13:55:00|1862.13|1862.13|1860.88|1860.88|1862.72|1862.72|1860.88|1860.88|0
1649426400000|2022-04-08 14:00:00|1860.66|1860.66|1861.04|1861.04|1861.46|1861.46|1859.58|1859.58|0
1649426700000|2022-04-08 14:05:00|1861.03|1861.03|1861.68|1861.68|1861.68|1861.68|1860.3|1860.3|0
1649427000000|2022-04-08 14:10:00|1861.77|1861.77|1859.26|1859.26|1861.83|1861.83|1858.79|1858.79|0
1649427300000|2022-04-08 14:15:00|1859.32|1859.32|1857.41|1857.41|1859.35|1859.35|1856.94|1856.94|0
1649427600000|2022-04-08 14:20:00|1857.34|1857.34|1859.68|1859.68|1859.73|1859.73|1856.96|1856.96|0
1649427900000|2022-04-08 14:25:00|1859.71|1859.71|1863.29|1863.29|1863.3|1863.3|1859.12|1859.12|0
1649428200000|2022-04-08 14:30:00|1863.43|1863.43|1866.15|1866.15|1866.57|1866.57|1862.92|1862.92|0
1649428500000|2022-04-08 14:35:00|1866.24|1866.24|1867.83|1867.83|1867.83|1867.83|1865.99|1865.99|0
1649428800000|2022-04-08 14:40:00|1867.82|1867.82|1864.74|1864.74|1867.82|1867.82|1864.74|1864.74|0
1649429100000|2022-04-08 14:45:00|1864.71|1864.71|1861.44|1861.44|1864.71|1864.71|1861.44|1861.44|0
1649429400000|2022-04-08 14:50:00|1861.55|1861.55|1864.58|1864.58|1864.58|1864.58|1861.3|1861.3|0
1649429700000|2022-04-08 14:55:00|1864.51|1864.51|1866.29|1866.29|1866.29|1866.29|1863.94|1863.94|0
1649430000000|2022-04-08 15:00:00|1866.49|1866.49|1867.5|1867.5|1867.74|1867.74|1866.21|1866.21|0
1649430300000|2022-04-08 15:05:00|1867.53|1867.53|1866.83|1866.83|1867.88|1867.88|1866.64|1866.64|0
1649430600000|2022-04-08 15:10:00|1866.71|1866.71|1867.34|1867.34|1867.43|1867.43|1866.71|1866.71|0
1649430900000|2022-04-08 15:15:00|1867.08|1867.08|1866.58|1866.58|1867.35|1867.35|1866.28|1866.28|0
1649431200000|2022-04-08 15:20:00|1866.55|1866.55|1864.87|1864.87|1866.7|1866.7|1864.25|1864.25|0
1649431500000|2022-04-08 15:25:00|1864.93|1864.93|1864.39|1864.39|1865.5|1865.5|1863.22|1863.22|0
1649056500000|2022-04-04 07:15:00|1875.57|1875.57|1876.68|1876.68|1876.83|1876.83|1874.63|1874.63|0
1649056800000|2022-04-04 07:20:00|1876.44|1876.44|1876.72|1876.72|1877.14|1877.14|1874.64|1874.64|0
1649057100000|2022-04-04 07:25:00|1876.75|1876.75|1873.81|1873.81|1876.75|1876.75|1873.77|1873.77|0
1649057400000|2022-04-04 07:30:00|1873.84|1873.84|1876.47|1876.47|1876.47|1876.47|1873.5|1873.5|0
1649057700000|2022-04-04 07:35:00|1876.53|1876.53|1875.63|1875.63|1876.53|1876.53|1874.88|1874.88|0
1649058000000|2022-04-04 07:40:00|1875.81|1875.81|1873.01|1873.01|1875.81|1875.81|1872.62|1872.62|0
1649058300000|2022-04-04 07:45:00|1872.81|1872.81|1873.56|1873.56|1873.64|1873.64|1872.37|1872.37|0
1649058600000|2022-04-04 07:50:00|1873.69|1873.69|1874.47|1874.47|1874.58|1874.58|1873.33|1873.33|0
1649058900000|2022-04-04 07:55:00|1874.59|1874.59|1875.1|1875.1|1875.73|1875.73|1874.28|1874.28|0
1649059200000|2022-04-04 08:00:00|1875.24|1875.24|1873.96|1873.96|1876.31|1876.31|1873.85|1873.85|0
1649059500000|2022-04-04 08:05:00|1873.94|1873.94|1874.87|1874.87|1874.87|1874.87|1873.94|1873.94|0
1649059800000|2022-04-04 08:10:00|1874.99|1874.99|1876.09|1876.09|1876.57|1876.57|1874.87|1874.87|0
1649060100000|2022-04-04 08:15:00|1875.99|1875.99|1875.82|1875.82|1875.99|1875.99|1874.96|1874.96|0
1649060400000|2022-04-04 08:20:00|1875.68|1875.68|1877.31|1877.31|1877.31|1877.31|1875.36|1875.36|0
1649060700000|2022-04-04 08:25:00|1877.34|1877.34|1879.03|1879.03|1879.03|1879.03|1876.94|1876.94|0
1649061000000|2022-04-04 08:30:00|1879.13|1879.13|1879.3|1879.3|1880.09|1880.09|1878.64|1878.64|0
1649061300000|2022-04-04 08:35:00|1879.27|1879.27|1879.18|1879.18|1879.36|1879.36|1878.3|1878.3|0
1649061600000|2022-04-04 08:40:00|1878.83|1878.83|1878.33|1878.33|1879.26|1879.26|1878.17|1878.17|0
1649061900000|2022-04-04 08:45:00|1878.55|1878.55|1878.64|1878.64|1878.8|1878.8|1878.2|1878.2|0
1649062200000|2022-04-04 08:50:00|1878.66|1878.66|1878.82|1878.82|1879.15|1879.15|1878.48|1878.48|0
1649062500000|2022-04-04 08:55:00|1878.79|1878.79|1879.89|1879.89|1880.16|1880.16|1878.76|1878.76|0
1649062800000|2022-04-04 09:00:00|1879.69|1879.69|1881.27|1881.27|1881.48|1881.48|1879.67|1879.67|0
1649063100000|2022-04-04 09:05:00|1881.34|1881.34|1883.17|1883.17|1883.2|1883.2|1881.27|1881.27|0
1649063400000|2022-04-04 09:10:00|1883.2|1883.2|1884.03|1884.03|1884.03|1884.03|1883.2|1883.2|0
1649063700000|2022-04-04 09:15:00|1884.13|1884.13|1883.57|1883.57|1884.34|1884.34|1883.57|1883.57|0
1649064000000|2022-04-04 09:20:00|1883.54|1883.54|1883.49|1883.49|1883.65|1883.65|1883.34|1883.34|0
1649064300000|2022-04-04 09:25:00|1883.61|1883.61|1883.99|1883.99|1883.99|1883.99|1883.15|1883.15|0
1649064600000|2022-04-04 09:30:00|1884.09|1884.09|1883.07|1883.07|1884.09|1884.09|1883.02|1883.02|0
1649064900000|2022-04-04 09:35:00|1882.98|1882.98|1883.45|1883.45|1883.55|1883.55|1882.94|1882.94|0
1649065200000|2022-04-04 09:40:00|1883.33|1883.33|1884.49|1884.49|1884.58|1884.58|1883.33|1883.33|0
1649065500000|2022-04-04 09:45:00|1884.51|1884.51|1885.47|1885.47|1885.98|1885.98|1884.51|1884.51|0
1649065800000|2022-04-04 09:50:00|1885.52|1885.52|1886.97|1886.97|1887.07|1887.07|1885.41|1885.41|0
1649066100000|2022-04-04 09:55:00|1886.83|1886.83|1889.31|1889.31|1889.51|1889.51|1886.83|1886.83|0
1649066400000|2022-04-04 10:00:00|1889.21|1889.21|1887.06|1887.06|1889.21|1889.21|1887.06|1887.06|0
1649066700000|2022-04-04 10:05:00|1887.03|1887.03|1888.15|1888.15|1888.15|1888.15|1887.03|1887.03|0
1649067000000|2022-04-04 10:10:00|1888.24|1888.24|1888.46|1888.46|1888.46|1888.46|1888.07|1888.07|0
1649067300000|2022-04-04 10:15:00|1888.52|1888.52|1890.29|1890.29|1890.29|1890.29|1888.52|1888.52|0
1649067600000|2022-04-04 10:20:00|1890.18|1890.18|1890.8|1890.8|1891.02|1891.02|1889.73|1889.73|0
1649067900000|2022-04-04 10:25:00|1890.7|1890.7|1892.38|1892.38|1892.38|1892.38|1890.55|1890.55|0
1649068200000|2022-04-04 10:30:00|1892.42|1892.42|1892.68|1892.68|1892.91|1892.91|1892.42|1892.42|0
1649068500000|2022-04-04 10:35:00|1892.89|1892.89|1894.37|1894.37|1894.37|1894.37|1892.89|1892.89|0
1649068800000|2022-04-04 10:40:00|1894.31|1894.31|1894.61|1894.61|1894.61|1894.61|1893.9|1893.9|0
1649069100000|2022-04-04 10:45:00|1894.68|1894.68|1892.35|1892.35|1894.87|1894.87|1892.35|1892.35|0
1649069400000|2022-04-04 10:50:00|1892.24|1892.24|1893.1|1893.1|1893.45|1893.45|1892.24|1892.24|0
1649069700000|2022-04-04 10:55:00|1892.97|1892.97|1893.55|1893.55|1893.55|1893.55|1892.97|1892.97|0
1649070000000|2022-04-04 11:00:00|1893.62|1893.62|1894.95|1894.95|1894.95|1894.95|1893.62|1893.62|0
1649070300000|2022-04-04 11:05:00|1894.93|1894.93|1896.36|1896.36|1896.36|1896.36|1894.93|1894.93|0
1649070600000|2022-04-04 11:10:00|1896.54|1896.54|1897.01|1897.01|1897.52|1897.52|1896.54|1896.54|0
1649070900000|2022-04-04 11:15:00|1897.22|1897.22|1897.91|1897.91|1898.66|1898.66|1897.21|1897.21|0
1649071200000|2022-04-04 11:20:00|1897.86|1897.86|1897.74|1897.74|1898|1898|1897.61|1897.61|0
1649071500000|2022-04-04 11:25:00|1897.81|1897.81|1896.84|1896.84|1897.85|1897.85|1896.62|1896.62|0
1649071800000|2022-04-04 11:30:00|1896.98|1896.98|1896.69|1896.69|1896.98|1896.98|1896.47|1896.47|0
1649072100000|2022-04-04 11:35:00|1896.49|1896.49|1895.75|1895.75|1896.49|1896.49|1895.75|1895.75|0
1649072400000|2022-04-04 11:40:00|1895.82|1895.82|1896.63|1896.63|1896.72|1896.72|1895.82|1895.82|0
1649072700000|2022-04-04 11:45:00|1896.98|1896.98|1896.89|1896.89|1897.31|1897.31|1896.8|1896.8|0
1649073000000|2022-04-04 11:50:00|1896.78|1896.78|1895.78|1895.78|1896.78|1896.78|1895.54|1895.54|0
1649073300000|2022-04-04 11:55:00|1895.81|1895.81|1895.93|1895.93|1896.1|1896.1|1895.27|1895.27|0
1649073600000|2022-04-04 12:00:00|1895.87|1895.87|1896.59|1896.59|1896.61|1896.61|1895.87|1895.87|0
1649073900000|2022-04-04 12:05:00|1896.69|1896.69|1895.3|1895.3|1896.78|1896.78|1895.14|1895.14|0
1649074200000|2022-04-04 12:10:00|1895.23|1895.23|1895.42|1895.42|1895.51|1895.51|1894.76|1894.76|0
1649074500000|2022-04-04 12:15:00|1895.48|1895.48|1895.53|1895.53|1895.82|1895.82|1895.23|1895.23|0
1649074800000|2022-04-04 12:20:00|1895.56|1895.56|1894.53|1894.53|1895.56|1895.56|1894.53|1894.53|0
1649075100000|2022-04-04 12:25:00|1894.58|1894.58|1895.02|1895.02|1895.02|1895.02|1894.35|1894.35|0
1649075400000|2022-04-04 12:30:00|1895.08|1895.08|1896.69|1896.69|1896.81|1896.81|1895.08|1895.08|0
1649075700000|2022-04-04 12:35:00|1896.57|1896.57|1896.5|1896.5|1897.25|1897.25|1896.5|1896.5|0
1649076000000|2022-04-04 12:40:00|1896.55|1896.55|1896.07|1896.07|1896.66|1896.66|1895.97|1895.97|0
1649076300000|2022-04-04 12:45:00|1896.16|1896.16|1894.01|1894.01|1896.25|1896.25|1893.98|1893.98|0
1649076600000|2022-04-04 12:50:00|1893.98|1893.98|1894.06|1894.06|1894.54|1894.54|1893.63|1893.63|0
1649076900000|2022-04-04 12:55:00|1894.18|1894.18|1895.4|1895.4|1895.61|1895.61|1893.96|1893.96|0
1649077200000|2022-04-04 13:00:00|1895.52|1895.52|1897.77|1897.77|1897.9|1897.9|1895.42|1895.42|0
1649077500000|2022-04-04 13:05:00|1897.97|1897.97|1897.68|1897.68|1898.04|1898.04|1897.42|1897.42|0
1649077800000|2022-04-04 13:10:00|1897.76|1897.76|1898.7|1898.7|1898.91|1898.91|1897.65|1897.65|0
1649078100000|2022-04-04 13:15:00|1898.63|1898.63|1898.91|1898.91|1898.91|1898.91|1898.33|1898.33|0
1649078400000|2022-04-04 13:20:00|1898.84|1898.84|1899.05|1899.05|1899.31|1899.31|1897.97|1897.97|0
1649078700000|2022-04-04 13:25:00|1898.94|1898.94|1897.68|1897.68|1899.19|1899.19|1897.57|1897.57|0
1649079000000|2022-04-04 13:30:00|1897.57|1897.57|1897.16|1897.16|1897.76|1897.76|1896.42|1896.42|0
1649079300000|2022-04-04 13:35:00|1897.12|1897.12|1901.12|1901.12|1902.08|1902.08|1897.12|1897.12|0
1649079600000|2022-04-04 13:40:00|1901.24|1901.24|1903.38|1903.38|1903.86|1903.86|1901.24|1901.24|0
1649079900000|2022-04-04 13:45:00|1903.41|1903.41|1906.8|1906.8|1906.8|1906.8|1903.3|1903.3|0
1649080200000|2022-04-04 13:50:00|1906.9|1906.9|1905.72|1905.72|1907.85|1907.85|1905.67|1905.67|0
1649080500000|2022-04-04 13:55:00|1905.51|1905.51|1903.64|1903.64|1905.7|1905.7|1903.4|1903.4|0
1649080800000|2022-04-04 14:00:00|1903.71|1903.71|1903.56|1903.56|1904.12|1904.12|1902.8|1902.8|0
1649081100000|2022-04-04 14:05:00|1903.58|1903.58|1903.35|1903.35|1903.73|1903.73|1903|1903|0
1649081400000|2022-04-04 14:10:00|1903.63|1903.63|1904.17|1904.17|1905.84|1905.84|1903.52|1903.52|0
1649081700000|2022-04-04 14:15:00|1904.08|1904.08|1903.99|1903.99|1904.11|1904.11|1903.52|1903.52|0
1649082000000|2022-04-04 14:20:00|1904.1|1904.1|1905.77|1905.77|1906|1906|1903.71|1903.71|0
1649082300000|2022-04-04 14:25:00|1905.89|1905.89|1907.24|1907.24|1907.57|1907.57|1905.78|1905.78|0
1649082600000|2022-04-04 14:30:00|1907.04|1907.04|1905.63|1905.63|1907.04|1907.04|1905.34|1905.34|0
1649082900000|2022-04-04 14:35:00|1905.7|1905.7|1905.94|1905.94|1906.04|1906.04|1904.2|1904.2|0
1649083200000|2022-04-04 14:40:00|1905.85|1905.85|1903.72|1903.72|1905.91|1905.91|1903.35|1903.35|0
1649083500000|2022-04-04 14:45:00|1903.63|1903.63|1905.59|1905.59|1905.59|1905.59|1903.49|1903.49|0
1649083800000|2022-04-04 14:50:00|1905.53|1905.53|1904.76|1904.76|1905.68|1905.68|1904.72|1904.72|0
1649084100000|2022-04-04 14:55:00|1905.23|1905.23|1906.6|1906.6|1906.6|1906.6|1904.95|1904.95|0
1649084400000|2022-04-04 15:00:00|1906.81|1906.81|1908.19|1908.19|1909.26|1909.26|1906.81|1906.81|0
1649084700000|2022-04-04 15:05:00|1908.12|1908.12|1910.79|1910.79|1911.12|1911.12|1908.02|1908.02|0
1649085000000|2022-04-04 15:10:00|1910.68|1910.68|1909.42|1909.42|1910.68|1910.68|1908.93|1908.93|0
1649085300000|2022-04-04 15:15:00|1909.44|1909.44|1906.51|1906.51|1909.53|1909.53|1906.27|1906.27|0
1649085600000|2022-04-04 15:20:00|1906.62|1906.62|1906.3|1906.3|1907.35|1907.35|1906|1906|0
1649085900000|2022-04-04 15:25:00|1906.41|1906.41|1907.61|1907.61|1907.68|1907.68|1906.03|1906.03|0
1649142900000|2022-04-05 07:15:00|1894.14|1894.14|1894.02|1894.02|1895.01|1895.01|1892.1|1892.1|0
1649143200000|2022-04-05 07:20:00|1894.2|1894.2|1893.63|1893.63|1897.26|1897.26|1893.58|1893.58|0
1649143500000|2022-04-05 07:25:00|1893.21|1893.21|1895.68|1895.68|1895.68|1895.68|1891.39|1891.39|0
1649143800000|2022-04-05 07:30:00|1895.89|1895.89|1898.06|1898.06|1898.49|1898.49|1894.75|1894.75|0
1649144100000|2022-04-05 07:35:00|1898.13|1898.13|1896.7|1896.7|1899.3|1899.3|1896.7|1896.7|0
1649144400000|2022-04-05 07:40:00|1896.67|1896.67|1900.62|1900.62|1901.06|1901.06|1896.57|1896.57|0
1649144700000|2022-04-05 07:45:00|1900.73|1900.73|1901.26|1901.26|1901.99|1901.99|1900.51|1900.51|0
1649145000000|2022-04-05 07:50:00|1901.15|1901.15|1902.91|1902.91|1903.09|1903.09|1901.15|1901.15|0
1649145300000|2022-04-05 07:55:00|1903.13|1903.13|1904.43|1904.43|1904.98|1904.98|1902.47|1902.47|0
1649145600000|2022-04-05 08:00:00|1904.36|1904.36|1902.98|1902.98|1904.36|1904.36|1902.83|1902.83|0
1649145900000|2022-04-05 08:05:00|1903.08|1903.08|1901.13|1901.13|1903.16|1903.16|1901.1|1901.1|0
1649146200000|2022-04-05 08:10:00|1901.17|1901.17|1900.75|1900.75|1901.39|1901.39|1900.52|1900.52|0
1649146500000|2022-04-05 08:15:00|1900.77|1900.77|1898.69|1898.69|1900.92|1900.92|1898.45|1898.45|0
1649146800000|2022-04-05 08:20:00|1898.75|1898.75|1898.11|1898.11|1899.14|1899.14|1897.75|1897.75|0
1649147100000|2022-04-05 08:25:00|1898.09|1898.09|1900.03|1900.03|1900.33|1900.33|1897.68|1897.68|0
1649147400000|2022-04-05 08:30:00|1899.93|1899.93|1901.56|1901.56|1901.56|1901.56|1899.89|1899.89|0
1649147700000|2022-04-05 08:35:00|1901.53|1901.53|1902.71|1902.71|1902.71|1902.71|1901.53|1901.53|0
1649148000000|2022-04-05 08:40:00|1902.57|1902.57|1903.15|1903.15|1903.32|1903.32|1901.78|1901.78|0
1649148300000|2022-04-05 08:45:00|1903.06|1903.06|1902.35|1902.35|1903.18|1903.18|1902.35|1902.35|0
1649148600000|2022-04-05 08:50:00|1902.54|1902.54|1902.37|1902.37|1903.35|1903.35|1901.73|1901.73|0
1649148900000|2022-04-05 08:55:00|1902.3|1902.3|1902.19|1902.19|1902.55|1902.55|1901.96|1901.96|0
1649149200000|2022-04-05 09:00:00|1902.08|1902.08|1903.54|1903.54|1903.65|1903.65|1901.92|1901.92|0
1649149500000|2022-04-05 09:05:00|1903.69|1903.69|1907.3|1907.3|1907.49|1907.49|1903.69|1903.69|0
1649149800000|2022-04-05 09:10:00|1907.16|1907.16|1908.64|1908.64|1908.64|1908.64|1907.16|1907.16|0
1649150100000|2022-04-05 09:15:00|1908.84|1908.84|1908.35|1908.35|1909.54|1909.54|1908.35|1908.35|0
1649150400000|2022-04-05 09:20:00|1908.52|1908.52|1908.62|1908.62|1909.12|1909.12|1908.44|1908.44|0
1649150700000|2022-04-05 09:25:00|1908.56|1908.56|1907.93|1907.93|1908.69|1908.69|1907.68|1907.68|0
1649151000000|2022-04-05 09:30:00|1907.67|1907.67|1912.22|1912.22|1912.41|1912.41|1907.67|1907.67|0
1649151300000|2022-04-05 09:35:00|1912.34|1912.34|1912.47|1912.47|1913.13|1913.13|1912.17|1912.17|0
1649151600000|2022-04-05 09:40:00|1912.57|1912.57|1913.7|1913.7|1914.02|1914.02|1912.57|1912.57|0
1649151900000|2022-04-05 09:45:00|1913.68|1913.68|1914.36|1914.36|1914.6|1914.6|1913.54|1913.54|0
1649152200000|2022-04-05 09:50:00|1914.25|1914.25|1914.34|1914.34|1914.34|1914.34|1913.8|1913.8|0
1649152500000|2022-04-05 09:55:00|1914.6|1914.6|1915.14|1915.14|1915.3|1915.3|1914.17|1914.17|0
1649152800000|2022-04-05 10:00:00|1915.11|1915.11|1913.79|1913.79|1915.11|1915.11|1913.79|1913.79|0
1649153100000|2022-04-05 10:05:00|1913.89|1913.89|1910.23|1910.23|1914.46|1914.46|1909.99|1909.99|0
1649153400000|2022-04-05 10:10:00|1910.16|1910.16|1908.07|1908.07|1910.37|1910.37|1907.74|1907.74|0
1649153700000|2022-04-05 10:15:00|1908.17|1908.17|1910.62|1910.62|1910.62|1910.62|1908.02|1908.02|0
1649154000000|2022-04-05 10:20:00|1910.56|1910.56|1908.74|1908.74|1910.83|1910.83|1908.11|1908.11|0
1649154300000|2022-04-05 10:25:00|1908.85|1908.85|1909.13|1909.13|1909.24|1909.24|1908.81|1908.81|0
1649154600000|2022-04-05 10:30:00|1909.09|1909.09|1910.44|1910.44|1910.84|1910.84|1908.64|1908.64|0
1649154900000|2022-04-05 10:35:00|1910.34|1910.34|1909.36|1909.36|1910.39|1910.39|1909.36|1909.36|0
1649155200000|2022-04-05 10:40:00|1909.35|1909.35|1910.5|1910.5|1910.5|1910.5|1909.35|1909.35|0
1649155500000|2022-04-05 10:45:00|1910.49|1910.49|1910.7|1910.7|1911|1911|1910|1910|0
1649155800000|2022-04-05 10:50:00|1910.71|1910.71|1912.29|1912.29|1912.81|1912.81|1910.56|1910.56|0
1649156100000|2022-04-05 10:55:00|1912.37|1912.37|1912.94|1912.94|1913.3|1913.3|1911.92|1911.92|0
1649156400000|2022-04-05 11:00:00|1912.91|1912.91|1910.6|1910.6|1912.91|1912.91|1910.53|1910.53|0
1649156700000|2022-04-05 11:05:00|1910.67|1910.67|1911.97|1911.97|1912.2|1912.2|1910.59|1910.59|0
1649157000000|2022-04-05 11:10:00|1911.75|1911.75|1912.35|1912.35|1912.7|1912.7|1911.54|1911.54|0
1649157300000|2022-04-05 11:15:00|1912.21|1912.21|1911.15|1911.15|1912.28|1912.28|1910.91|1910.91|0
1649157600000|2022-04-05 11:20:00|1911.08|1911.08|1913.64|1913.64|1913.64|1913.64|1910.95|1910.95|0
1649157900000|2022-04-05 11:25:00|1913.75|1913.75|1915.91|1915.91|1915.91|1915.91|1913.75|1913.75|0
1649158200000|2022-04-05 11:30:00|1915.88|1915.88|1914.13|1914.13|1915.88|1915.88|1913.95|1913.95|0
1649158500000|2022-04-05 11:35:00|1914.01|1914.01|1915.73|1915.73|1915.73|1915.73|1913.95|1913.95|0
1649158800000|2022-04-05 11:40:00|1915.81|1915.81|1915.7|1915.7|1916.65|1916.65|1915.49|1915.49|0
1649159100000|2022-04-05 11:45:00|1915.77|1915.77|1914.81|1914.81|1916.08|1916.08|1914.61|1914.61|0
1649159400000|2022-04-05 11:50:00|1914.95|1914.95|1914.06|1914.06|1914.95|1914.95|1913.58|1913.58|0
1649159700000|2022-04-05 11:55:00|1914.13|1914.13|1914.04|1914.04|1914.48|1914.48|1913.72|1913.72|0
1649160000000|2022-04-05 12:00:00|1913.99|1913.99|1914.28|1914.28|1914.65|1914.65|1913.94|1913.94|0
1649160300000|2022-04-05 12:05:00|1914.06|1914.06|1912.49|1912.49|1914.09|1914.09|1912.49|1912.49|0
1649160600000|2022-04-05 12:10:00|1912.71|1912.71|1912.11|1912.11|1912.71|1912.71|1911.76|1911.76|0
1649160900000|2022-04-05 12:15:00|1912.22|1912.22|1912.3|1912.3|1912.46|1912.46|1911.35|1911.35|0
1649161200000|2022-04-05 12:20:00|1912.24|1912.24|1912.87|1912.87|1912.87|1912.87|1912.24|1912.24|0
1649161500000|2022-04-05 12:25:00|1912.84|1912.84|1912.15|1912.15|1912.84|1912.84|1912.15|1912.15|0
1649161800000|2022-04-05 12:30:00|1912.11|1912.11|1913.12|1913.12|1913.42|1913.42|1911.82|1911.82|0
1649162100000|2022-04-05 12:35:00|1913.05|1913.05|1911.75|1911.75|1913.05|1913.05|1911.55|1911.55|0
1649162400000|2022-04-05 12:40:00|1911.81|1911.81|1909.79|1909.79|1911.99|1911.99|1909.79|1909.79|0
1649162700000|2022-04-05 12:45:00|1909.72|1909.72|1908.73|1908.73|1909.74|1909.74|1908.41|1908.41|0
1649163000000|2022-04-05 12:50:00|1908.84|1908.84|1909.14|1909.14|1909.84|1909.84|1908.39|1908.39|0
1649163300000|2022-04-05 12:55:00|1909.08|1909.08|1907.97|1907.97|1909.71|1909.71|1907.75|1907.75|0
1649163600000|2022-04-05 13:00:00|1907.89|1907.89|1908.1|1908.1|1908.14|1908.14|1907.68|1907.68|0
1649163900000|2022-04-05 13:05:00|1908.16|1908.16|1909.84|1909.84|1910.38|1910.38|1907.42|1907.42|0
1649164200000|2022-04-05 13:10:00|1909.79|1909.79|1909.59|1909.59|1910.17|1910.17|1909.52|1909.52|0
1649164500000|2022-04-05 13:15:00|1909.36|1909.36|1908.24|1908.24|1909.73|1909.73|1908.05|1908.05|0
1649164800000|2022-04-05 13:20:00|1908.26|1908.26|1905.1|1905.1|1908.33|1908.33|1905.04|1905.04|0
1649165100000|2022-04-05 13:25:00|1905.03|1905.03|1903.62|1903.62|1905.06|1905.06|1903.57|1903.57|0
1649165400000|2022-04-05 13:30:00|1903.85|1903.85|1903.4|1903.4|1905.18|1905.18|1903.37|1903.37|0
1649165700000|2022-04-05 13:35:00|1903.47|1903.47|1901.34|1901.34|1903.73|1903.73|1901.24|1901.24|0
1649166000000|2022-04-05 13:40:00|1901.28|1901.28|1902.48|1902.48|1902.48|1902.48|1900.68|1900.68|0
1649166300000|2022-04-05 13:45:00|1902.54|1902.54|1902.77|1902.77|1903.37|1903.37|1902.31|1902.31|0
1649166600000|2022-04-05 13:50:00|1902.88|1902.88|1902.91|1902.91|1902.94|1902.94|1899.76|1899.76|0
1649166900000|2022-04-05 13:55:00|1902.84|1902.84|1902.18|1902.18|1903.11|1903.11|1901.47|1901.47|0
1649167200000|2022-04-05 14:00:00|1902.1|1902.1|1902.65|1902.65|1903.36|1903.36|1901.64|1901.64|0
1649167500000|2022-04-05 14:05:00|1902.29|1902.29|1897.34|1897.34|1902.29|1902.29|1896.81|1896.81|0
1649167800000|2022-04-05 14:10:00|1897.37|1897.37|1895.99|1895.99|1898.54|1898.54|1895.53|1895.53|0
1649168100000|2022-04-05 14:15:00|1896.23|1896.23|1895.5|1895.5|1896.23|1896.23|1894.26|1894.26|0
1649168400000|2022-04-05 14:20:00|1895.28|1895.28|1896.97|1896.97|1897.48|1897.48|1895.19|1895.19|0
1649168700000|2022-04-05 14:25:00|1897.08|1897.08|1896.76|1896.76|1897.6|1897.6|1896.7|1896.7|0
1649169000000|2022-04-05 14:30:00|1896.69|1896.69|1897.45|1897.45|1897.63|1897.63|1895.91|1895.91|0
1649169300000|2022-04-05 14:35:00|1897.38|1897.38|1897.72|1897.72|1899.07|1899.07|1897.33|1897.33|0
1649169600000|2022-04-05 14:40:00|1897.79|1897.79|1900.66|1900.66|1900.79|1900.79|1897.76|1897.76|0
1649169900000|2022-04-05 14:45:00|1900.44|1900.44|1900.37|1900.37|1901.23|1901.23|1899.58|1899.58|0
1649170200000|2022-04-05 14:50:00|1900.35|1900.35|1902.17|1902.17|1902.17|1902.17|1899.08|1899.08|0
1649170500000|2022-04-05 14:55:00|1902.11|1902.11|1900.92|1900.92|1902.4|1902.4|1900.64|1900.64|0
1649170800000|2022-04-05 15:00:00|1900.81|1900.81|1899.31|1899.31|1900.81|1900.81|1899.1|1899.1|0
1649171100000|2022-04-05 15:05:00|1899.33|1899.33|1899.3|1899.3|1900.02|1900.02|1899|1899|0
1649171400000|2022-04-05 15:10:00|1899.28|1899.28|1900.26|1900.26|1900.66|1900.66|1899.11|1899.11|0
1649171700000|2022-04-05 15:15:00|1900.5|1900.5|1899.91|1899.91|1901.3|1901.3|1899.6|1899.6|0
1649172000000|2022-04-05 15:20:00|1899.84|1899.84|1899.86|1899.86|1899.98|1899.98|1899.25|1899.25|0
1649172300000|2022-04-05 15:25:00|1899.95|1899.95|1900.15|1900.15|1900.74|1900.74|1899.38|1899.38|0
1649229300000|2022-04-06 07:15:00|1898.33|1898.33|1898.41|1898.41|1899.74|1899.74|1897.57|1897.57|0
1649229600000|2022-04-06 07:20:00|1898.7|1898.7|1897.09|1897.09|1898.79|1898.79|1896.53|1896.53|0
1649229900000|2022-04-06 07:25:00|1896.98|1896.98|1897.59|1897.59|1898.51|1898.51|1896.12|1896.12|0
1649230200000|2022-04-06 07:30:00|1897.52|1897.52|1896.1|1896.1|1897.52|1897.52|1894.66|1894.66|0
1649230500000|2022-04-06 07:35:00|1896.32|1896.32|1895.07|1895.07|1896.63|1896.63|1894.95|1894.95|0
1649230800000|2022-04-06 07:40:00|1895.28|1895.28|1895.12|1895.12|1897.13|1897.13|1894.76|1894.76|0
1649231100000|2022-04-06 07:45:00|1895.05|1895.05|1893.73|1893.73|1895.05|1895.05|1892.92|1892.92|0
1649231400000|2022-04-06 07:50:00|1893.87|1893.87|1893.36|1893.36|1894.58|1894.58|1893.27|1893.27|0
1649231700000|2022-04-06 07:55:00|1893.15|1893.15|1891.49|1891.49|1893.75|1893.75|1891.49|1891.49|0
1649232000000|2022-04-06 08:00:00|1891.31|1891.31|1890.27|1890.27|1891.31|1891.31|1888.93|1888.93|0
1649232300000|2022-04-06 08:05:00|1890.35|1890.35|1890.92|1890.92|1891.39|1891.39|1890.08|1890.08|0
1649232600000|2022-04-06 08:10:00|1891.51|1891.51|1891.48|1891.48|1892.24|1892.24|1891.13|1891.13|0
1649232900000|2022-04-06 08:15:00|1891.36|1891.36|1890.48|1890.48|1891.78|1891.78|1890.27|1890.27|0
1649233200000|2022-04-06 08:20:00|1890.55|1890.55|1890.23|1890.23|1890.79|1890.79|1889.45|1889.45|0
1649233500000|2022-04-06 08:25:00|1890.36|1890.36|1891.06|1891.06|1891.18|1891.18|1889.76|1889.76|0
1649233800000|2022-04-06 08:30:00|1890.96|1890.96|1891.59|1891.59|1892.65|1892.65|1890.62|1890.62|0
1649234100000|2022-04-06 08:35:00|1891.41|1891.41|1889.59|1889.59|1891.85|1891.85|1889.39|1889.39|0
1649234400000|2022-04-06 08:40:00|1889.52|1889.52|1887.82|1887.82|1889.71|1889.71|1887.82|1887.82|0
1649234700000|2022-04-06 08:45:00|1887.88|1887.88|1888.88|1888.88|1889.7|1889.7|1887.51|1887.51|0
1649235000000|2022-04-06 08:50:00|1888.73|1888.73|1890.11|1890.11|1890.25|1890.25|1888.54|1888.54|0
1649235300000|2022-04-06 08:55:00|1890.04|1890.04|1889.09|1889.09|1890.04|1890.04|1888.77|1888.77|0
1649235600000|2022-04-06 09:00:00|1889.19|1889.19|1890.35|1890.35|1891.14|1891.14|1889.19|1889.19|0
1649235900000|2022-04-06 09:05:00|1890.21|1890.21|1886.53|1886.53|1890.21|1890.21|1886.19|1886.19|0
1649236200000|2022-04-06 09:10:00|1885.99|1885.99|1886.05|1886.05|1887.03|1887.03|1885.88|1885.88|0
1649236500000|2022-04-06 09:15:00|1886.11|1886.11|1886.27|1886.27|1887.21|1887.21|1886.11|1886.11|0
1649236800000|2022-04-06 09:20:00|1886.21|1886.21|1885.48|1885.48|1886.27|1886.27|1885|1885|0
1649237100000|2022-04-06 09:25:00|1885.41|1885.41|1885.06|1885.06|1885.41|1885.41|1884.86|1884.86|0
1649237400000|2022-04-06 09:30:00|1885.13|1885.13|1889.66|1889.66|1889.9|1889.9|1885.03|1885.03|0
1649237700000|2022-04-06 09:35:00|1889.42|1889.42|1889.08|1889.08|1889.84|1889.84|1889.07|1889.07|0
1649238000000|2022-04-06 09:40:00|1889.14|1889.14|1888.02|1888.02|1889.66|1889.66|1887.43|1887.43|0
1649238300000|2022-04-06 09:45:00|1887.97|1887.97|1887.5|1887.5|1887.97|1887.97|1887.15|1887.15|0
1649238600000|2022-04-06 09:50:00|1887.46|1887.46|1889.6|1889.6|1889.6|1889.6|1887.06|1887.06|0
1649238900000|2022-04-06 09:55:00|1889.64|1889.64|1891.46|1891.46|1891.58|1891.58|1889.59|1889.59|0
1649239200000|2022-04-06 10:00:00|1891.66|1891.66|1891.36|1891.36|1891.71|1891.71|1891.1|1891.1|0
1649239500000|2022-04-06 10:05:00|1891.25|1891.25|1892.45|1892.45|1892.61|1892.61|1890.65|1890.65|0
1649239800000|2022-04-06 10:10:00|1892.35|1892.35|1889.59|1889.59|1892.35|1892.35|1889.39|1889.39|0
1649240100000|2022-04-06 10:15:00|1889.51|1889.51|1890.37|1890.37|1890.5|1890.5|1889.51|1889.51|0
1649240400000|2022-04-06 10:20:00|1890.31|1890.31|1891.52|1891.52|1891.59|1891.59|1890.03|1890.03|0
1649240700000|2022-04-06 10:25:00|1891.45|1891.45|1893.04|1893.04|1893.49|1893.49|1891.45|1891.45|0
1649241000000|2022-04-06 10:30:00|1893.13|1893.13|1891.94|1891.94|1893.2|1893.2|1891.94|1891.94|0
1649241300000|2022-04-06 10:35:00|1892.03|1892.03|1891.61|1891.61|1892.25|1892.25|1891.55|1891.55|0
1649241600000|2022-04-06 10:40:00|1891.4|1891.4|1891.65|1891.65|1891.67|1891.67|1890.79|1890.79|0
1649241900000|2022-04-06 10:45:00|1891.56|1891.56|1891|1891|1892.14|1892.14|1891|1891|0
1649242200000|2022-04-06 10:50:00|1890.9|1890.9|1891.38|1891.38|1891.38|1891.38|1890.81|1890.81|0
1649242500000|2022-04-06 10:55:00|1891.31|1891.31|1891.25|1891.25|1891.54|1891.54|1891.13|1891.13|0
1649242800000|2022-04-06 11:00:00|1891.1|1891.1|1888.94|1888.94|1891.1|1891.1|1888.94|1888.94|0
1649243100000|2022-04-06 11:05:00|1888.79|1888.79|1887.83|1887.83|1888.79|1888.79|1887.7|1887.7|0
1649243400000|2022-04-06 11:10:00|1887.73|1887.73|1885.64|1885.64|1887.9|1887.9|1885.64|1885.64|0
1649243700000|2022-04-06 11:15:00|1885.55|1885.55|1885.19|1885.19|1885.73|1885.73|1884.82|1884.82|0
1649244000000|2022-04-06 11:20:00|1885.1|1885.1|1882.86|1882.86|1885.1|1885.1|1882.86|1882.86|0
1649244300000|2022-04-06 11:25:00|1882.84|1882.84|1881.66|1881.66|1882.84|1882.84|1881.55|1881.55|0
1649244600000|2022-04-06 11:30:00|1881.69|1881.69|1882.18|1882.18|1882.32|1882.32|1881.66|1881.66|0
1649244900000|2022-04-06 11:35:00|1882.07|1882.07|1885.77|1885.77|1885.83|1885.83|1882.07|1882.07|0
1649245200000|2022-04-06 11:40:00|1885.97|1885.97|1885.57|1885.57|1886.03|1886.03|1884.8|1884.8|0
1649245500000|2022-04-06 11:45:00|1885.79|1885.79|1885.44|1885.44|1886.09|1886.09|1885.12|1885.12|0
1649245800000|2022-04-06 11:50:00|1885.59|1885.59|1883.63|1883.63|1885.59|1885.59|1882.81|1882.81|0
1649246100000|2022-04-06 11:55:00|1883.53|1883.53|1883.29|1883.29|1884.1|1884.1|1883.27|1883.27|0
1649246400000|2022-04-06 12:00:00|1883.23|1883.23|1882.35|1882.35|1883.39|1883.39|1882.11|1882.11|0
1649246700000|2022-04-06 12:05:00|1882.41|1882.41|1882.93|1882.93|1883.06|1883.06|1882.41|1882.41|0
1649247000000|2022-04-06 12:10:00|1882.95|1882.95|1882.93|1882.93|1883.19|1883.19|1882.2|1882.2|0
1649247300000|2022-04-06 12:15:00|1882.96|1882.96|1884.27|1884.27|1884.27|1884.27|1882.96|1882.96|0
1649247600000|2022-04-06 12:20:00|1883.88|1883.88|1885.68|1885.68|1885.9|1885.9|1883.88|1883.88|0
1649247900000|2022-04-06 12:25:00|1885.45|1885.45|1885.07|1885.07|1885.47|1885.47|1884.87|1884.87|0
1649248200000|2022-04-06 12:30:00|1885.04|1885.04|1884.57|1884.57|1885.04|1885.04|1883.79|1883.79|0
1649248500000|2022-04-06 12:35:00|1884.67|1884.67|1882.23|1882.23|1884.67|1884.67|1882.23|1882.23|0
1649248800000|2022-04-06 12:40:00|1882.13|1882.13|1881.34|1881.34|1882.13|1882.13|1881.11|1881.11|0
1649249100000|2022-04-06 12:45:00|1881.36|1881.36|1879.59|1879.59|1881.36|1881.36|1879.59|1879.59|0
1649249400000|2022-04-06 12:50:00|1879.52|1879.52|1880.67|1880.67|1880.96|1880.96|1879.17|1879.17|0
1649249700000|2022-04-06 12:55:00|1880.71|1880.71|1879.59|1879.59|1880.71|1880.71|1879.51|1879.51|0
1649250000000|2022-04-06 13:00:00|1879.52|1879.52|1881.74|1881.74|1881.74|1881.74|1878.98|1878.98|0
1649250300000|2022-04-06 13:05:00|1881.94|1881.94|1881.32|1881.32|1882.04|1882.04|1880.93|1880.93|0
1649250600000|2022-04-06 13:10:00|1881.33|1881.33|1880.79|1880.79|1881.54|1881.54|1880.53|1880.53|0
1649250900000|2022-04-06 13:15:00|1880.7|1880.7|1881.54|1881.54|1881.55|1881.55|1880.32|1880.32|0
1649251200000|2022-04-06 13:20:00|1881.57|1881.57|1880.37|1880.37|1882.4|1882.4|1880.09|1880.09|0
1649251500000|2022-04-06 13:25:00|1880.34|1880.34|1881.17|1881.17|1881.17|1881.17|1880.11|1880.11|0
1649251800000|2022-04-06 13:30:00|1881.3|1881.3|1880.62|1880.62|1884.71|1884.71|1880.37|1880.37|0
1649252100000|2022-04-06 13:35:00|1880.64|1880.64|1877.7|1877.7|1880.64|1880.64|1877.13|1877.13|0
1649252400000|2022-04-06 13:40:00|1877.63|1877.63|1872.09|1872.09|1877.63|1877.63|1872.09|1872.09|0
1649252700000|2022-04-06 13:45:00|1871.96|1871.96|1872.13|1872.13|1872.53|1872.53|1871.28|1871.28|0
1649253000000|2022-04-06 13:50:00|1872.11|1872.11|1873.67|1873.67|1874.04|1874.04|1871.99|1871.99|0
1649253300000|2022-04-06 13:55:00|1873.73|1873.73|1871.29|1871.29|1873.97|1873.97|1871.25|1871.25|0
1649253600000|2022-04-06 14:00:00|1871.05|1871.05|1868.26|1868.26|1871.47|1871.47|1868.22|1868.22|0
1649253900000|2022-04-06 14:05:00|1868.5|1868.5|1868.78|1868.78|1869.93|1869.93|1868.24|1868.24|0
1649254200000|2022-04-06 14:10:00|1868.72|1868.72|1868.59|1868.59|1868.73|1868.73|1867.13|1867.13|0
1649254500000|2022-04-06 14:15:00|1868.51|1868.51|1871.97|1871.97|1872.03|1872.03|1868.51|1868.51|0
1649254800000|2022-04-06 14:20:00|1871.89|1871.89|1873.07|1873.07|1873.73|1873.73|1871.7|1871.7|0
1649255100000|2022-04-06 14:25:00|1872.95|1872.95|1868.96|1868.96|1873.02|1873.02|1868.83|1868.83|0
1649255400000|2022-04-06 14:30:00|1868.91|1868.91|1866.62|1866.62|1869.68|1869.68|1866.27|1866.27|0
1649255700000|2022-04-06 14:35:00|1866.86|1866.86|1869.53|1869.53|1869.53|1869.53|1866.86|1866.86|0
1649256000000|2022-04-06 14:40:00|1869.39|1869.39|1872.56|1872.56|1872.56|1872.56|1868.29|1868.29|0
1649256300000|2022-04-06 14:45:00|1872.42|1872.42|1874.02|1874.02|1874.64|1874.64|1872.02|1872.02|0
1649256600000|2022-04-06 14:50:00|1874.09|1874.09|1870.86|1870.86|1874.09|1874.09|1870.78|1870.78|0
1649256900000|2022-04-06 14:55:00|1870.79|1870.79|1870.14|1870.14|1870.85|1870.85|1869.09|1869.09|0
1649257200000|2022-04-06 15:00:00|1870.07|1870.07|1870.39|1870.39|1870.39|1870.39|1867.99|1867.99|0
1649257500000|2022-04-06 15:05:00|1870.37|1870.37|1868.09|1868.09|1870.43|1870.43|1867.91|1867.91|0
1649257800000|2022-04-06 15:10:00|1868.02|1868.02|1867.19|1867.19|1868.02|1868.02|1866.66|1866.66|0
1649258100000|2022-04-06 15:15:00|1867.27|1867.27|1867.19|1867.19|1868.54|1868.54|1867.16|1867.16|0
1649258400000|2022-04-06 15:20:00|1867.16|1867.16|1869.86|1869.86|1870.03|1870.03|1866.97|1866.97|0
1649258700000|2022-04-06 15:25:00|1869.8|1869.8|1872.21|1872.21|1872.21|1872.21|1869.32|1869.32|0
1649315700000|2022-04-07 07:15:00|1871.62|1871.62|1867.15|1867.15|1871.82|1871.82|1867.15|1867.15|0
1649316000000|2022-04-07 07:20:00|1867.11|1867.11|1867.26|1867.26|1867.58|1867.58|1866.16|1866.16|0
1649316300000|2022-04-07 07:25:00|1867.37|1867.37|1864.87|1864.87|1867.62|1867.62|1864.78|1864.78|0
1649316600000|2022-04-07 07:30:00|1864.89|1864.89|1863.8|1863.8|1864.95|1864.95|1861.84|1861.84|0
1649316900000|2022-04-07 07:35:00|1863.91|1863.91|1866.12|1866.12|1866.12|1866.12|1863.91|1863.91|0
1649317200000|2022-04-07 07:40:00|1866.16|1866.16|1865.93|1865.93|1866.34|1866.34|1865.35|1865.35|0
1649317500000|2022-04-07 07:45:00|1865.73|1865.73|1867.21|1867.21|1867.21|1867.21|1864.96|1864.96|0
1649317800000|2022-04-07 07:50:00|1867.23|1867.23|1865.81|1865.81|1867.56|1867.56|1865.41|1865.41|0
1649318100000|2022-04-07 07:55:00|1865.9|1865.9|1864.26|1864.26|1866.09|1866.09|1863.33|1863.33|0
1649318400000|2022-04-07 08:00:00|1864.35|1864.35|1865.21|1865.21|1865.32|1865.32|1864.35|1864.35|0
1649318700000|2022-04-07 08:05:00|1865.15|1865.15|1867.13|1867.13|1867.13|1867.13|1865.08|1865.08|0
1649319000000|2022-04-07 08:10:00|1867.03|1867.03|1865.59|1865.59|1867.5|1867.5|1865.59|1865.59|0
1649319300000|2022-04-07 08:15:00|1865.5|1865.5|1865.99|1865.99|1866.58|1866.58|1864.94|1864.94|0
1649319600000|2022-04-07 08:20:00|1866.02|1866.02|1866.6|1866.6|1867.83|1867.83|1865.88|1865.88|0
1649319900000|2022-04-07 08:25:00|1866.74|1866.74|1867.32|1867.32|1867.59|1867.59|1866.26|1866.26|0
1649320200000|2022-04-07 08:30:00|1867.3|1867.3|1867.15|1867.15|1867.3|1867.3|1866.66|1866.66|0
1649320500000|2022-04-07 08:35:00|1867.18|1867.18|1864.56|1864.56|1867.18|1867.18|1864.21|1864.21|0
1649320800000|2022-04-07 08:40:00|1864.49|1864.49|1864.48|1864.48|1864.49|1864.49|1863.4|1863.4|0
1649321100000|2022-04-07 08:45:00|1864.54|1864.54|1864.09|1864.09|1864.71|1864.71|1863.2|1863.2|0
1649321400000|2022-04-07 08:50:00|1864.3|1864.3|1865.68|1865.68|1865.68|1865.68|1864.3|1864.3|0
1649321700000|2022-04-07 08:55:00|1865.56|1865.56|1866.07|1866.07|1866.2|1866.2|1865.36|1865.36|0
1649322000000|2022-04-07 09:00:00|1866.11|1866.11|1866.35|1866.35|1867.26|1867.26|1866|1866|0
1649322300000|2022-04-07 09:05:00|1866.3|1866.3|1866.16|1866.16|1866.56|1866.56|1865.22|1865.22|0
1649322600000|2022-04-07 09:10:00|1866.19|1866.19|1863.67|1863.67|1866.19|1866.19|1863.52|1863.52|0
1649322900000|2022-04-07 09:15:00|1863.78|1863.78|1867.2|1867.2|1867.2|1867.2|1863.78|1863.78|0
1649323200000|2022-04-07 09:20:00|1867.29|1867.29|1870.32|1870.32|1870.47|1870.47|1867.27|1867.27|0
1649323500000|2022-04-07 09:25:00|1870.22|1870.22|1871.74|1871.74|1871.81|1871.81|1869.95|1869.95|0
1649323800000|2022-04-07 09:30:00|1871.73|1871.73|1872.89|1872.89|1872.89|1872.89|1871.44|1871.44|0
1649324100000|2022-04-07 09:35:00|1873.13|1873.13|1873.2|1873.2|1873.6|1873.6|1873.09|1873.09|0
1649324400000|2022-04-07 09:40:00|1873.27|1873.27|1872.97|1872.97|1873.35|1873.35|1872.64|1872.64|0
1649324700000|2022-04-07 09:45:00|1872.94|1872.94|1871.86|1871.86|1872.94|1872.94|1871.86|1871.86|0
1649325000000|2022-04-07 09:50:00|1871.82|1871.82|1870.07|1870.07|1871.82|1871.82|1870.07|1870.07|0
1649325300000|2022-04-07 09:55:00|1869.97|1869.97|1872.03|1872.03|1872.09|1872.09|1869.92|1869.92|0
1649325600000|2022-04-07 10:00:00|1872.06|1872.06|1872.34|1872.34|1872.45|1872.45|1871.89|1871.89|0
1649325900000|2022-04-07 10:05:00|1872.27|1872.27|1870.6|1870.6|1872.27|1872.27|1870.46|1870.46|0
1649326200000|2022-04-07 10:10:00|1870.52|1870.52|1870.64|1870.64|1870.64|1870.64|1870.28|1870.28|0
1649326500000|2022-04-07 10:15:00|1870.45|1870.45|1871.13|1871.13|1871.4|1871.4|1870.45|1870.45|0
1649326800000|2022-04-07 10:20:00|1871.08|1871.08|1872.01|1872.01|1872.08|1872.08|1870.9|1870.9|0
1649327100000|2022-04-07 10:25:00|1872.04|1872.04|1873.48|1873.48|1873.61|1873.61|1871.68|1871.68|0
1649327400000|2022-04-07 10:30:00|1873.37|1873.37|1872.76|1872.76|1873.58|1873.58|1872.68|1872.68|0
1649327700000|2022-04-07 10:35:00|1872.52|1872.52|1872.74|1872.74|1872.85|1872.85|1872.14|1872.14|0
1649328000000|2022-04-07 10:40:00|1872.71|1872.71|1872.98|1872.98|1873.02|1873.02|1872.64|1872.64|0
1649328300000|2022-04-07 10:45:00|1872.96|1872.96|1873.32|1873.32|1873.38|1873.38|1872.74|1872.74|0
1649328600000|2022-04-07 10:50:00|1873.08|1873.08|1872.78|1872.78|1873.18|1873.18|1872.35|1872.35|0
1649328900000|2022-04-07 10:55:00|1872.84|1872.84|1872.83|1872.83|1873.15|1873.15|1872.71|1872.71|0
1649329200000|2022-04-07 11:00:00|1872.76|1872.76|1872.02|1872.02|1872.93|1872.93|1871.5|1871.5|0
1649329500000|2022-04-07 11:05:00|1871.9|1871.9|1876.83|1876.83|1880.03|1880.03|1870.66|1870.66|0
1649329800000|2022-04-07 11:10:00|1876.79|1876.79|1873.7|1873.7|1876.79|1876.79|1872.73|1872.73|0
1649330100000|2022-04-07 11:15:00|1873.55|1873.55|1872.21|1872.21|1873.55|1873.55|1872.21|1872.21|0
1649330400000|2022-04-07 11:20:00|1872.1|1872.1|1871.06|1871.06|1872.1|1872.1|1871.06|1871.06|0
1649330700000|2022-04-07 11:25:00|1870.96|1870.96|1869.41|1869.41|1870.96|1870.96|1869.41|1869.41|0
1649331000000|2022-04-07 11:30:00|1869.37|1869.37|1867.98|1867.98|1869.37|1869.37|1867.98|1867.98|0
1649331300000|2022-04-07 11:35:00|1868.22|1868.22|1868.8|1868.8|1869.42|1869.42|1867.92|1867.92|0
1649331600000|2022-04-07 11:40:00|1869.01|1869.01|1869.62|1869.62|1869.62|1869.62|1868.94|1868.94|0
1649331900000|2022-04-07 11:45:00|1869.81|1869.81|1868.8|1868.8|1869.81|1869.81|1868.74|1868.74|0
1649332200000|2022-04-07 11:50:00|1868.73|1868.73|1869.06|1869.06|1869.32|1869.32|1868.67|1868.67|0
1649332500000|2022-04-07 11:55:00|1868.94|1868.94|1868.09|1868.09|1869.04|1869.04|1867.96|1867.96|0
1649332800000|2022-04-07 12:00:00|1867.95|1867.95|1866.52|1866.52|1867.95|1867.95|1866.5|1866.5|0
1649333100000|2022-04-07 12:05:00|1866.74|1866.74|1866.67|1866.67|1867.04|1867.04|1866.67|1866.67|0
1649333400000|2022-04-07 12:10:00|1866.88|1866.88|1866.89|1866.89|1867.35|1867.35|1866.81|1866.81|0
1649333700000|2022-04-07 12:15:00|1866.78|1866.78|1865.78|1865.78|1866.89|1866.89|1865.78|1865.78|0
1649334000000|2022-04-07 12:20:00|1865.76|1865.76|1865.59|1865.59|1866.36|1866.36|1865.59|1865.59|0
1649334300000|2022-04-07 12:25:00|1865.52|1865.52|1865.42|1865.42|1865.62|1865.62|1865.04|1865.04|0
1649334600000|2022-04-07 12:30:00|1865.22|1865.22|1865.18|1865.18|1865.37|1865.37|1864.7|1864.7|0
1649334900000|2022-04-07 12:35:00|1865.27|1865.27|1866.75|1866.75|1867.08|1867.08|1865.18|1865.18|0
1649335200000|2022-04-07 12:40:00|1866.96|1866.96|1866.7|1866.7|1867.2|1867.2|1866.66|1866.66|0
1649335500000|2022-04-07 12:45:00|1866.82|1866.82|1866.01|1866.01|1866.85|1866.85|1865.54|1865.54|0
1649335800000|2022-04-07 12:50:00|1866.04|1866.04|1863.73|1863.73|1866.18|1866.18|1863.34|1863.34|0
1649336100000|2022-04-07 12:55:00|1863.69|1863.69|1864.43|1864.43|1864.43|1864.43|1862.96|1862.96|0
1649336400000|2022-04-07 13:00:00|1864.46|1864.46|1866.8|1866.8|1868.29|1868.29|1864.25|1864.25|0
1649336700000|2022-04-07 13:05:00|1866.78|1866.78|1866.83|1866.83|1867.41|1867.41|1866.46|1866.46|0
1649337000000|2022-04-07 13:10:00|1866.77|1866.77|1865.54|1865.54|1866.91|1866.91|1865.27|1865.27|0
1649337300000|2022-04-07 13:15:00|1865.63|1865.63|1864.74|1864.74|1865.82|1865.82|1863.78|1863.78|0
1649337600000|2022-04-07 13:20:00|1864.62|1864.62|1864.35|1864.35|1864.81|1864.81|1864.05|1864.05|0
1649337900000|2022-04-07 13:25:00|1864.2|1864.2|1864.34|1864.34|1864.34|1864.34|1863.94|1863.94|0
1649338200000|2022-04-07 13:30:00|1864.39|1864.39|1873.03|1873.03|1873.03|1873.03|1864.39|1864.39|0
1649338500000|2022-04-07 13:35:00|1873.08|1873.08|1871.78|1871.78|1874.5|1874.5|1871.71|1871.71|0
1649338800000|2022-04-07 13:40:00|1871.89|1871.89|1869.88|1869.88|1872.72|1872.72|1869.67|1869.67|0
1649339100000|2022-04-07 13:45:00|1870|1870|1866.57|1866.57|1870.36|1870.36|1866.57|1866.57|0
1649339400000|2022-04-07 13:50:00|1866.48|1866.48|1870.29|1870.29|1870.4|1870.4|1866.4|1866.4|0
1649339700000|2022-04-07 13:55:00|1870.22|1870.22|1873.48|1873.48|1873.69|1873.69|1870.03|1870.03|0
1649340000000|2022-04-07 14:00:00|1873.43|1873.43|1872.69|1872.69|1874.54|1874.54|1872.55|1872.55|0
1649340300000|2022-04-07 14:05:00|1872.79|1872.79|1873.3|1873.3|1874.27|1874.27|1872.76|1872.76|0
1649340600000|2022-04-07 14:10:00|1873.24|1873.24|1875.38|1875.38|1875.42|1875.42|1872.85|1872.85|0
1649340900000|2022-04-07 14:15:00|1875.14|1875.14|1873.13|1873.13|1875.14|1875.14|1872.62|1872.62|0
1649341200000|2022-04-07 14:20:00|1872.99|1872.99|1871.56|1871.56|1872.99|1872.99|1871.56|1871.56|0
1649341500000|2022-04-07 14:25:00|1871.7|1871.7|1872.35|1872.35|1872.79|1872.79|1870.97|1870.97|0
1649341800000|2022-04-07 14:30:00|1872.31|1872.31|1875.75|1875.75|1875.75|1875.75|1872.31|1872.31|0
1649342100000|2022-04-07 14:35:00|1875.82|1875.82|1874.09|1874.09|1876.27|1876.27|1874.09|1874.09|0
1649342400000|2022-04-07 14:40:00|1874.12|1874.12|1869.14|1869.14|1874.12|1874.12|1869.14|1869.14|0
1649342700000|2022-04-07 14:45:00|1869.26|1869.26|1869.08|1869.08|1870.1|1870.1|1869.07|1869.07|0
1649343000000|2022-04-07 14:50:00|1868.98|1868.98|1870.42|1870.42|1870.59|1870.59|1868.98|1868.98|0
1649343300000|2022-04-07 14:55:00|1870.39|1870.39|1869.8|1869.8|1871.22|1871.22|1869.77|1869.77|0
1649343600000|2022-04-07 15:00:00|1870.01|1870.01|1870.2|1870.2|1873.62|1873.62|1869.79|1869.79|0
1649343900000|2022-04-07 15:05:00|1870.18|1870.18|1868.77|1868.77|1870.18|1870.18|1868.77|1868.77|0
1649344200000|2022-04-07 15:10:00|1868.71|1868.71|1869.38|1869.38|1869.38|1869.38|1867.79|1867.79|0
1649344500000|2022-04-07 15:15:00|1869.35|1869.35|1868.81|1868.81|1869.42|1869.42|1868.59|1868.59|0
1649344800000|2022-04-07 15:20:00|1868.7|1868.7|1869.38|1869.38|1869.58|1869.58|1868.07|1868.07|0
1649345100000|2022-04-07 15:25:00|1869.48|1869.48|1866.89|1866.89|1869.55|1869.55|1866.41|1866.41|0
1649402100000|2022-04-08 07:15:00|1884.49|1884.49|1885.18|1885.18|1886.82|1886.82|1884.22|1884.22|0
1649402400000|2022-04-08 07:20:00|1885.08|1885.08|1885.75|1885.75|1887.58|1887.58|1884.89|1884.89|0
1649402700000|2022-04-08 07:25:00|1885.66|1885.66|1886.03|1886.03|1886.03|1886.03|1884.16|1884.16|0
1649403000000|2022-04-08 07:30:00|1886.17|1886.17|1884.69|1884.69|1886.17|1886.17|1884.69|1884.69|0
1649403300000|2022-04-08 07:35:00|1884.81|1884.81|1883.99|1883.99|1884.81|1884.81|1883.08|1883.08|0
1649403600000|2022-04-08 07:40:00|1883.75|1883.75|1882.94|1882.94|1884.16|1884.16|1882.84|1882.84|0
1649403900000|2022-04-08 07:45:00|1883.09|1883.09|1883.23|1883.23|1883.37|1883.37|1882.84|1882.84|0
1649404200000|2022-04-08 07:50:00|1883.33|1883.33|1883.01|1883.01|1883.7|1883.7|1882.52|1882.52|0
1649404500000|2022-04-08 07:55:00|1883.06|1883.06|1882.65|1882.65|1883.1|1883.1|1882.36|1882.36|0
1649404800000|2022-04-08 08:00:00|1882.69|1882.69|1881.48|1881.48|1882.75|1882.75|1881.04|1881.04|0
1649405100000|2022-04-08 08:05:00|1881.46|1881.46|1879.84|1879.84|1881.46|1881.46|1879.76|1879.76|0
1649405400000|2022-04-08 08:10:00|1879.72|1879.72|1877.96|1877.96|1879.72|1879.72|1877.96|1877.96|0
1649405700000|2022-04-08 08:15:00|1878.09|1878.09|1877.35|1877.35|1878.09|1878.09|1877.35|1877.35|0
1649406000000|2022-04-08 08:20:00|1877.44|1877.44|1878.58|1878.58|1878.58|1878.58|1876.89|1876.89|0
1649406300000|2022-04-08 08:25:00|1878.26|1878.26|1877.98|1877.98|1878.73|1878.73|1877.86|1877.86|0
1649406600000|2022-04-08 08:30:00|1877.91|1877.91|1879.03|1879.03|1879.05|1879.05|1877.66|1877.66|0
1649406900000|2022-04-08 08:35:00|1878.82|1878.82|1878.02|1878.02|1878.82|1878.82|1877.88|1877.88|0
1649407200000|2022-04-08 08:40:00|1877.99|1877.99|1878.95|1878.95|1879.2|1879.2|1877.98|1877.98|0
1649407500000|2022-04-08 08:45:00|1878.98|1878.98|1878.46|1878.46|1879.19|1879.19|1878.33|1878.33|0
1649407800000|2022-04-08 08:50:00|1878.39|1878.39|1876.22|1876.22|1878.41|1878.41|1875.65|1875.65|0
1649408100000|2022-04-08 08:55:00|1876.16|1876.16|1873.47|1873.47|1876.16|1876.16|1873.11|1873.11|0
1649408400000|2022-04-08 09:00:00|1873.4|1873.4|1870.57|1870.57|1873.47|1873.47|1870.26|1870.26|0
1649408700000|2022-04-08 09:05:00|1870.64|1870.64|1870.1|1870.1|1870.65|1870.65|1869.91|1869.91|0
1649409000000|2022-04-08 09:10:00|1870|1870|1869.74|1869.74|1870.31|1870.31|1869.74|1869.74|0
1649409300000|2022-04-08 09:15:00|1869.94|1869.94|1869.44|1869.44|1870.44|1870.44|1868.92|1868.92|0
1649409600000|2022-04-08 09:20:00|1869.31|1869.31|1869.51|1869.51|1869.51|1869.51|1868.91|1868.91|0
1649409900000|2022-04-08 09:25:00|1869.44|1869.44|1868.69|1868.69|1869.58|1869.58|1868.59|1868.59|0
1649410200000|2022-04-08 09:30:00|1868.64|1868.64|1867.96|1867.96|1869.35|1869.35|1867.87|1867.87|0
1649410500000|2022-04-08 09:35:00|1867.89|1867.89|1867.64|1867.64|1867.94|1867.94|1867.42|1867.42|0
1649410800000|2022-04-08 09:40:00|1867.61|1867.61|1867.17|1867.17|1868.1|1868.1|1866.97|1866.97|0
1649411100000|2022-04-08 09:45:00|1867.3|1867.3|1867.95|1867.95|1868.05|1868.05|1867.17|1867.17|0
1649411400000|2022-04-08 09:50:00|1867.81|1867.81|1868.39|1868.39|1868.39|1868.39|1867.52|1867.52|0
1649411700000|2022-04-08 09:55:00|1868.79|1868.79|1869.79|1869.79|1870.15|1870.15|1868.79|1868.79|0
1649412000000|2022-04-08 10:00:00|1869.56|1869.56|1869.22|1869.22|1869.78|1869.78|1868.87|1868.87|0
1649412300000|2022-04-08 10:05:00|1869.09|1869.09|1869.43|1869.43|1869.95|1869.95|1869.09|1869.09|0
1649412600000|2022-04-08 10:10:00|1869.38|1869.38|1870.13|1870.13|1870.13|1870.13|1868.6|1868.6|0
1649412900000|2022-04-08 10:15:00|1870.07|1870.07|1869.16|1869.16|1870.72|1870.72|1868.94|1868.94|0
1649413200000|2022-04-08 10:20:00|1869.18|1869.18|1868.74|1868.74|1869.3|1869.3|1868.38|1868.38|0
1649413500000|2022-04-08 10:25:00|1868.82|1868.82|1869.1|1869.1|1869.1|1869.1|1868.32|1868.32|0
1649413800000|2022-04-08 10:30:00|1869.2|1869.2|1869.95|1869.95|1870.09|1870.09|1868.82|1868.82|0
1649414100000|2022-04-08 10:35:00|1870.19|1870.19|1870.42|1870.42|1870.66|1870.66|1869.9|1869.9|0
1649414400000|2022-04-08 10:40:00|1870.46|1870.46|1871.02|1871.02|1871.02|1871.02|1870.3|1870.3|0
1649414700000|2022-04-08 10:45:00|1871.17|1871.17|1872.22|1872.22|1872.22|1872.22|1870.66|1870.66|0
1649415000000|2022-04-08 10:50:00|1872.16|1872.16|1872.63|1872.63|1872.75|1872.75|1871.95|1871.95|0
1649415300000|2022-04-08 10:55:00|1872.61|1872.61|1873.02|1873.02|1873.03|1873.03|1872.07|1872.07|0
1649415600000|2022-04-08 11:00:00|1873.21|1873.21|1873.24|1873.24|1873.78|1873.78|1872.84|1872.84|0
1649415900000|2022-04-08 11:05:00|1873.19|1873.19|1873.46|1873.46|1873.87|1873.87|1872.97|1872.97|0
1649416200000|2022-04-08 11:10:00|1873.47|1873.47|1873.18|1873.18|1873.72|1873.72|1872.88|1872.88|0
1649416500000|2022-04-08 11:15:00|1873.13|1873.13|1874.26|1874.26|1874.26|1874.26|1873.13|1873.13|0
1649416800000|2022-04-08 11:20:00|1874.23|1874.23|1875.39|1875.39|1875.89|1875.89|1874.23|1874.23|0
1649417100000|2022-04-08 11:25:00|1875.38|1875.38|1875.41|1875.41|1876.05|1876.05|1875.28|1875.28|0
1649417400000|2022-04-08 11:30:00|1875.31|1875.31|1876|1876|1876|1876|1875.13|1875.13|0
1649417700000|2022-04-08 11:35:00|1875.98|1875.98|1875.37|1875.37|1876.04|1876.04|1875.31|1875.31|0
1649418000000|2022-04-08 11:40:00|1875.3|1875.3|1875.77|1875.77|1875.94|1875.94|1875.09|1875.09|0
1649418300000|2022-04-08 11:45:00|1875.27|1875.27|1875.29|1875.29|1875.44|1875.44|1875.08|1875.08|0
1649418600000|2022-04-08 11:50:00|1875.24|1875.24|1873.41|1873.41|1875.36|1875.36|1873.13|1873.13|0
1649418900000|2022-04-08 11:55:00|1873.27|1873.27|1872.51|1872.51|1873.41|1873.41|1872.51|1872.51|0
1649419200000|2022-04-08 12:00:00|1872.58|1872.58|1872.54|1872.54|1872.68|1872.68|1872.12|1872.12|0
1649419500000|2022-04-08 12:05:00|1872.57|1872.57|1871.77|1871.77|1872.63|1872.63|1871.31|1871.31|0
1649419800000|2022-04-08 12:10:00|1871.89|1871.89|1872.06|1872.06|1872.25|1872.25|1871.8|1871.8|0
1649420100000|2022-04-08 12:15:00|1872.12|1872.12|1872.61|1872.61|1872.77|1872.77|1872.11|1872.11|0
1649420400000|2022-04-08 12:20:00|1872.74|1872.74|1872.3|1872.3|1873.02|1873.02|1871.84|1871.84|0
1649420700000|2022-04-08 12:25:00|1872.29|1872.29|1872.23|1872.23|1872.62|1872.62|1872.07|1872.07|0
1649421000000|2022-04-08 12:30:00|1872.3|1872.3|1871.94|1871.94|1872.87|1872.87|1871.94|1871.94|0
1649421300000|2022-04-08 12:35:00|1871.97|1871.97|1872.77|1872.77|1873.21|1873.21|1871.56|1871.56|0
1649421600000|2022-04-08 12:40:00|1872.67|1872.67|1869.9|1869.9|1872.67|1872.67|1869.9|1869.9|0
1649421900000|2022-04-08 12:45:00|1869.83|1869.83|1869.44|1869.44|1869.83|1869.83|1868.48|1868.48|0
1649422200000|2022-04-08 12:50:00|1869.37|1869.37|1868.79|1868.79|1869.52|1869.52|1868.57|1868.57|0
1649422500000|2022-04-08 12:55:00|1868.67|1868.67|1867.71|1867.71|1868.72|1868.72|1867.49|1867.49|0
1649422800000|2022-04-08 13:00:00|1867.23|1867.23|1868.28|1868.28|1868.85|1868.85|1867.13|1867.13|0
1649423100000|2022-04-08 13:05:00|1868.14|1868.14|1867.36|1867.36|1868.21|1868.21|1867.24|1867.24|0
1649423400000|2022-04-08 13:10:00|1867.45|1867.45|1866.63|1866.63|1867.79|1867.79|1866.49|1866.49|0
1649423700000|2022-04-08 13:15:00|1866.56|1866.56|1866.87|1866.87|1867.2|1867.2|1866.52|1866.52|0
1649424000000|2022-04-08 13:20:00|1866.84|1866.84|1864.5|1864.5|1866.84|1866.84|1864.5|1864.5|0
1649424300000|2022-04-08 13:25:00|1864.48|1864.48|1865.73|1865.73|1866.06|1866.06|1864.48|1864.48|0
1649424600000|2022-04-08 13:30:00|1865.52|1865.52|1864.43|1864.43|1865.79|1865.79|1863.14|1863.14|0
1649424900000|2022-04-08 13:35:00|1864.48|1864.48|1863.66|1863.66|1864.79|1864.79|1863.66|1863.66|0
1649425200000|2022-04-08 13:40:00|1863.76|1863.76|1861.51|1861.51|1863.76|1863.76|1861.22|1861.22|0
1649425500000|2022-04-08 13:45:00|1861.44|1861.44|1862.19|1862.19|1863.1|1863.1|1861.34|1861.34|0
1649425800000|2022-04-08 13:50:00|1862.29|1862.29|1862.15|1862.15|1862.29|1862.29|1861.38|1861.38|0
1649426100000|2022-04-08 13:55:00|1862.13|1862.13|1860.88|1860.88|1862.72|1862.72|1860.88|1860.88|0
1649426400000|2022-04-08 14:00:00|1860.66|1860.66|1861.04|1861.04|1861.46|1861.46|1859.58|1859.58|0
1649426700000|2022-04-08 14:05:00|1861.03|1861.03|1861.68|1861.68|1861.68|1861.68|1860.3|1860.3|0
1649427000000|2022-04-08 14:10:00|1861.77|1861.77|1859.26|1859.26|1861.83|1861.83|1858.79|1858.79|0
1649427300000|2022-04-08 14:15:00|1859.32|1859.32|1857.41|1857.41|1859.35|1859.35|1856.94|1856.94|0
1649427600000|2022-04-08 14:20:00|1857.34|1857.34|1859.68|1859.68|1859.73|1859.73|1856.96|1856.96|0
1649427900000|2022-04-08 14:25:00|1859.71|1859.71|1863.29|1863.29|1863.3|1863.3|1859.12|1859.12|0
1649428200000|2022-04-08 14:30:00|1863.43|1863.43|1866.15|1866.15|1866.57|1866.57|1862.92|1862.92|0
1649428500000|2022-04-08 14:35:00|1866.24|1866.24|1867.83|1867.83|1867.83|1867.83|1865.99|1865.99|0
1649428800000|2022-04-08 14:40:00|1867.82|1867.82|1864.74|1864.74|1867.82|1867.82|1864.74|1864.74|0
1649429100000|2022-04-08 14:45:00|1864.71|1864.71|1861.44|1861.44|1864.71|1864.71|1861.44|1861.44|0
1649429400000|2022-04-08 14:50:00|1861.55|1861.55|1864.58|1864.58|1864.58|1864.58|1861.3|1861.3|0
1649429700000|2022-04-08 14:55:00|1864.51|1864.51|1866.29|1866.29|1866.29|1866.29|1863.94|1863.94|0
1649430000000|2022-04-08 15:00:00|1866.49|1866.49|1867.5|1867.5|1867.74|1867.74|1866.21|1866.21|0
1649430300000|2022-04-08 15:05:00|1867.53|1867.53|1866.83|1866.83|1867.88|1867.88|1866.64|1866.64|0
1649430600000|2022-04-08 15:10:00|1866.71|1866.71|1867.34|1867.34|1867.43|1867.43|1866.71|1866.71|0
1649430900000|2022-04-08 15:15:00|1867.08|1867.08|1866.58|1866.58|1867.35|1867.35|1866.28|1866.28|0
1649431200000|2022-04-08 15:20:00|1866.55|1866.55|1864.87|1864.87|1866.7|1866.7|1864.25|1864.25|0
1649431500000|2022-04-08 15:25:00|1864.93|1864.93|1864.39|1864.39|1865.5|1865.5|1863.22|1863.22|0
1649661300000|2022-04-11 07:15:00|1846.02|1846.02|1844.79|1844.79|1846.32|1846.32|1844.79|1844.79|0
1649661600000|2022-04-11 07:20:00|1844.04|1844.04|1848.47|1848.47|1848.58|1848.58|1843.7|1843.7|0
1649661900000|2022-04-11 07:25:00|1848.41|1848.41|1861.98|1861.98|1862.06|1862.06|1848.15|1848.15|0
1649662200000|2022-04-11 07:30:00|1862.27|1862.27|1861.89|1861.89|1863.28|1863.28|1861.39|1861.39|0
1649662500000|2022-04-11 07:35:00|1861.94|1861.94|1861.49|1861.49|1862.18|1862.18|1860.44|1860.44|0
1649662800000|2022-04-11 07:40:00|1861.65|1861.65|1859.12|1859.12|1861.76|1861.76|1858.36|1858.36|0
1649663100000|2022-04-11 07:45:00|1859.44|1859.44|1860.39|1860.39|1861.16|1861.16|1859.21|1859.21|0
1649663400000|2022-04-11 07:50:00|1860.74|1860.74|1857.94|1857.94|1861.01|1861.01|1857.89|1857.89|0
1649663700000|2022-04-11 07:55:00|1857.95|1857.95|1853.1|1853.1|1857.95|1857.95|1853.1|1853.1|0
1649664000000|2022-04-11 08:00:00|1852.83|1852.83|1850.07|1850.07|1853.78|1853.78|1849.98|1849.98|0
1649664300000|2022-04-11 08:05:00|1850.22|1850.22|1850.91|1850.91|1851.28|1851.28|1850.22|1850.22|0
1649664600000|2022-04-11 08:10:00|1850.37|1850.37|1847.39|1847.39|1850.82|1850.82|1847.39|1847.39|0
1649664900000|2022-04-11 08:15:00|1847.45|1847.45|1847.34|1847.34|1848.76|1848.76|1847.19|1847.19|0
1649665200000|2022-04-11 08:20:00|1847.21|1847.21|1848.1|1848.1|1848.1|1848.1|1846.2|1846.2|0
1649665500000|2022-04-11 08:25:00|1848.16|1848.16|1846.23|1846.23|1848.39|1848.39|1846.23|1846.23|0
1649665800000|2022-04-11 08:30:00|1846.04|1846.04|1846.23|1846.23|1846.23|1846.23|1845.18|1845.18|0
1649666100000|2022-04-11 08:35:00|1846.24|1846.24|1848.9|1848.9|1848.99|1848.99|1846.11|1846.11|0
1649666400000|2022-04-11 08:40:00|1848.8|1848.8|1850.29|1850.29|1850.54|1850.54|1848.8|1848.8|0
1649666700000|2022-04-11 08:45:00|1850.09|1850.09|1853.03|1853.03|1853.73|1853.73|1850.09|1850.09|0
1649667000000|2022-04-11 08:50:00|1853.07|1853.07|1852.99|1852.99|1853.07|1853.07|1852.43|1852.43|0
1649667300000|2022-04-11 08:55:00|1853.11|1853.11|1853.62|1853.62|1854.29|1854.29|1853.11|1853.11|0
1649667600000|2022-04-11 09:00:00|1853.85|1853.85|1855.69|1855.69|1855.69|1855.69|1853.84|1853.84|0
1649667900000|2022-04-11 09:05:00|1855.72|1855.72|1854.72|1854.72|1856.29|1856.29|1854.52|1854.52|0
1649668200000|2022-04-11 09:10:00|1854.78|1854.78|1854.7|1854.7|1855.14|1855.14|1854.7|1854.7|0
1649668500000|2022-04-11 09:15:00|1854.77|1854.77|1856.96|1856.96|1857.48|1857.48|1854.71|1854.71|0
1649668800000|2022-04-11 09:20:00|1857.05|1857.05|1858.05|1858.05|1858.16|1858.16|1857.05|1857.05|0
1649669100000|2022-04-11 09:25:00|1858.07|1858.07|1858.44|1858.44|1858.7|1858.7|1857.75|1857.75|0
1649669400000|2022-04-11 09:30:00|1858.41|1858.41|1857.17|1857.17|1858.51|1858.51|1857.17|1857.17|0
1649669700000|2022-04-11 09:35:00|1857.2|1857.2|1857.27|1857.27|1857.27|1857.27|1856.02|1856.02|0
1649670000000|2022-04-11 09:40:00|1857.16|1857.16|1855.74|1855.74|1857.16|1857.16|1855.68|1855.68|0
1649670300000|2022-04-11 09:45:00|1855.86|1855.86|1856.83|1856.83|1859.79|1859.79|1855.79|1855.79|0
1649670600000|2022-04-11 09:50:00|1856.66|1856.66|1855.71|1855.71|1856.66|1856.66|1855.06|1855.06|0
1649670900000|2022-04-11 09:55:00|1856.41|1856.41|1854.5|1854.5|1856.57|1856.57|1854.42|1854.42|0
1649671200000|2022-04-11 10:00:00|1854.49|1854.49|1855.84|1855.84|1855.92|1855.92|1854.49|1854.49|0
1649671500000|2022-04-11 10:05:00|1855.74|1855.74|1855.56|1855.56|1855.8|1855.8|1855.41|1855.41|0
1649671800000|2022-04-11 10:10:00|1855.6|1855.6|1854.54|1854.54|1855.7|1855.7|1854.54|1854.54|0
1649672100000|2022-04-11 10:15:00|1854.42|1854.42|1854.63|1854.63|1854.89|1854.89|1853.42|1853.42|0
1649672400000|2022-04-11 10:20:00|1854.74|1854.74|1855.16|1855.16|1855.19|1855.19|1854.67|1854.67|0
1649672700000|2022-04-11 10:25:00|1855.1|1855.1|1854.65|1854.65|1855.43|1855.43|1854.65|1854.65|0
1649673000000|2022-04-11 10:30:00|1854.76|1854.76|1854.54|1854.54|1855.26|1855.26|1854.54|1854.54|0
1649673300000|2022-04-11 10:35:00|1854.51|1854.51|1853.8|1853.8|1854.54|1854.54|1853.37|1853.37|0
1649673600000|2022-04-11 10:40:00|1853.93|1853.93|1852.48|1852.48|1854.15|1854.15|1852.48|1852.48|0
1649673900000|2022-04-11 10:45:00|1852.53|1852.53|1855.94|1855.94|1856.26|1856.26|1852.5|1852.5|0
1649674200000|2022-04-11 10:50:00|1855.68|1855.68|1856.16|1856.16|1856.42|1856.42|1855.44|1855.44|0
1649674500000|2022-04-11 10:55:00|1856.28|1856.28|1857.3|1857.3|1857.58|1857.58|1856.25|1856.25|0
1649674800000|2022-04-11 11:00:00|1857.33|1857.33|1857.17|1857.17|1857.34|1857.34|1856.56|1856.56|0
1649675100000|2022-04-11 11:05:00|1857.06|1857.06|1856.47|1856.47|1857.13|1857.13|1856.45|1856.45|0
1649675400000|2022-04-11 11:10:00|1856.56|1856.56|1854.45|1854.45|1856.6|1856.6|1854.42|1854.42|0
1649675700000|2022-04-11 11:15:00|1854.38|1854.38|1852.86|1852.86|1854.38|1854.38|1852.67|1852.67|0
1649676000000|2022-04-11 11:20:00|1852.83|1852.83|1854.15|1854.15|1854.15|1854.15|1852.73|1852.73|0
1649676300000|2022-04-11 11:25:00|1854.37|1854.37|1854.1|1854.1|1854.55|1854.55|1854.03|1854.03|0
1649676600000|2022-04-11 11:30:00|1854.06|1854.06|1852.43|1852.43|1854.17|1854.17|1852.34|1852.34|0
1649676900000|2022-04-11 11:35:00|1852.57|1852.57|1852.36|1852.36|1852.97|1852.97|1852.25|1852.25|0
1649677200000|2022-04-11 11:40:00|1852.26|1852.26|1851.12|1851.12|1852.26|1852.26|1850.89|1850.89|0
1649677500000|2022-04-11 11:45:00|1851.05|1851.05|1851.65|1851.65|1852.09|1852.09|1851.02|1851.02|0
1649677800000|2022-04-11 11:50:00|1851.74|1851.74|1851.74|1851.74|1852.82|1852.82|1851.74|1851.74|0
1649678100000|2022-04-11 11:55:00|1851.89|1851.89|1851.78|1851.78|1852.16|1852.16|1851.6|1851.6|0
1649678400000|2022-04-11 12:00:00|1851.89|1851.89|1851.44|1851.44|1852.66|1852.66|1851.37|1851.37|0
1649678700000|2022-04-11 12:05:00|1851.41|1851.41|1851.1|1851.1|1852.28|1852.28|1851.09|1851.09|0
1649679000000|2022-04-11 12:10:00|1851.09|1851.09|1849.81|1849.81|1851.17|1851.17|1849.45|1849.45|0
1649679300000|2022-04-11 12:15:00|1849.67|1849.67|1849.61|1849.61|1850.43|1850.43|1849.57|1849.57|0
1649679600000|2022-04-11 12:20:00|1849.64|1849.64|1849.08|1849.08|1849.84|1849.84|1849.08|1849.08|0
1649679900000|2022-04-11 12:25:00|1849.11|1849.11|1849.43|1849.43|1849.53|1849.53|1848.75|1848.75|0
1649680200000|2022-04-11 12:30:00|1849.4|1849.4|1848.57|1848.57|1849.4|1849.4|1847.96|1847.96|0
1649680500000|2022-04-11 12:35:00|1848.62|1848.62|1848.66|1848.66|1849.16|1849.16|1848.52|1848.52|0
1649680800000|2022-04-11 12:40:00|1848.52|1848.52|1849|1849|1849.08|1849.08|1848.43|1848.43|0
1649681100000|2022-04-11 12:45:00|1849.08|1849.08|1850.23|1850.23|1850.26|1850.26|1849.08|1849.08|0
1649681400000|2022-04-11 12:50:00|1850.18|1850.18|1850.67|1850.67|1851.37|1851.37|1850.18|1850.18|0
1649681700000|2022-04-11 12:55:00|1850.56|1850.56|1850.05|1850.05|1851.03|1851.03|1849.93|1849.93|0
1649682000000|2022-04-11 13:00:00|1850.12|1850.12|1850.03|1850.03|1850.5|1850.5|1849.97|1849.97|0
1649682300000|2022-04-11 13:05:00|1850.09|1850.09|1849.09|1849.09|1850.55|1850.55|1849.03|1849.03|0
1649682600000|2022-04-11 13:10:00|1849.08|1849.08|1848.96|1848.96|1849.78|1849.78|1848.61|1848.61|0
1649682900000|2022-04-11 13:15:00|1849|1849|1848.6|1848.6|1849.85|1849.85|1848.55|1848.55|0
1649683200000|2022-04-11 13:20:00|1848.54|1848.54|1849.09|1849.09|1849.15|1849.15|1848.4|1848.4|0
1649683500000|2022-04-11 13:25:00|1849.07|1849.07|1848.85|1848.85|1849.07|1849.07|1848|1848|0
1649683800000|2022-04-11 13:30:00|1848.89|1848.89|1846.49|1846.49|1857.59|1857.59|1846.08|1846.08|0
1649684100000|2022-04-11 13:35:00|1846.37|1846.37|1846.37|1846.37|1847.75|1847.75|1845.43|1845.43|0
1649684400000|2022-04-11 13:40:00|1846.39|1846.39|1853.91|1853.91|1853.92|1853.92|1846.39|1846.39|0
1649684700000|2022-04-11 13:45:00|1854.1|1854.1|1860.48|1860.48|1861.05|1861.05|1854.1|1854.1|0
1649685000000|2022-04-11 13:50:00|1860.45|1860.45|1859.54|1859.54|1861.72|1861.72|1859.54|1859.54|0
1649685300000|2022-04-11 13:55:00|1859.5|1859.5|1857.15|1857.15|1859.58|1859.58|1857.04|1857.04|0
1649685600000|2022-04-11 14:00:00|1857.03|1857.03|1857.36|1857.36|1859.15|1859.15|1856.41|1856.41|0
1649685900000|2022-04-11 14:05:00|1857.25|1857.25|1858.69|1858.69|1859.77|1859.77|1856.04|1856.04|0
1649686200000|2022-04-11 14:10:00|1858.64|1858.64|1856.27|1856.27|1858.9|1858.9|1855.95|1855.95|0
1649686500000|2022-04-11 14:15:00|1856.21|1856.21|1850.63|1850.63|1856.21|1856.21|1850.63|1850.63|0
1649686800000|2022-04-11 14:20:00|1850.69|1850.69|1851.46|1851.46|1851.83|1851.83|1850.64|1850.64|0
1649687100000|2022-04-11 14:25:00|1851.58|1851.58|1847.77|1847.77|1851.86|1851.86|1847.53|1847.53|0
1649687400000|2022-04-11 14:30:00|1847.62|1847.62|1851.21|1851.21|1851.29|1851.29|1847.04|1847.04|0
1649687700000|2022-04-11 14:35:00|1851.35|1851.35|1850.58|1850.58|1852.08|1852.08|1850.58|1850.58|0
1649688000000|2022-04-11 14:40:00|1850.43|1850.43|1849.08|1849.08|1850.43|1850.43|1848.89|1848.89|0
1649688300000|2022-04-11 14:45:00|1849.07|1849.07|1847.81|1847.81|1849.07|1849.07|1847.81|1847.81|0
1649688600000|2022-04-11 14:50:00|1847.69|1847.69|1846.59|1846.59|1847.69|1847.69|1845.93|1845.93|0
1649688900000|2022-04-11 14:55:00|1846.37|1846.37|1846.43|1846.43|1846.8|1846.8|1846.16|1846.16|0
1649689200000|2022-04-11 15:00:00|1846.41|1846.41|1845.46|1845.46|1846.92|1846.92|1845.25|1845.25|0
1649689500000|2022-04-11 15:05:00|1845.56|1845.56|1846.43|1846.43|1846.86|1846.86|1845.47|1845.47|0
1649689800000|2022-04-11 15:10:00|1846.48|1846.48|1846.48|1846.48|1847.73|1847.73|1846.29|1846.29|0
1649690100000|2022-04-11 15:15:00|1846.53|1846.53|1848.23|1848.23|1848.73|1848.73|1846.46|1846.46|0
1649690400000|2022-04-11 15:20:00|1848.17|1848.17|1846.74|1846.74|1848.28|1848.28|1846.53|1846.53|0
1649690700000|2022-04-11 15:25:00|1846.98|1846.98|1847.83|1847.83|1847.91|1847.91|1846.95|1846.95|0
1649747700000|2022-04-12 07:15:00|1838.79|1838.79|1838.17|1838.17|1839.37|1839.37|1835.92|1835.92|0
1649748000000|2022-04-12 07:20:00|1838.35|1838.35|1839.21|1839.21|1840.54|1840.54|1838.16|1838.16|0
1649748300000|2022-04-12 07:25:00|1839.51|1839.51|1842.85|1842.85|1843.08|1843.08|1839.42|1839.42|0
1649748600000|2022-04-12 07:30:00|1843.6|1843.6|1843.6|1843.6|1844.08|1844.08|1840.94|1840.94|0
1649748900000|2022-04-12 07:35:00|1843.84|1843.84|1845.22|1845.22|1845.39|1845.39|1843.08|1843.08|0
1649749200000|2022-04-12 07:40:00|1845.33|1845.33|1845.84|1845.84|1847.03|1847.03|1845.02|1845.02|0
1649749500000|2022-04-12 07:45:00|1846.05|1846.05|1849.27|1849.27|1849.27|1849.27|1845.14|1845.14|0
1649749800000|2022-04-12 07:50:00|1849.25|1849.25|1853.52|1853.52|1853.75|1853.75|1849.25|1849.25|0
1649750100000|2022-04-12 07:55:00|1853.63|1853.63|1852.77|1852.77|1854.88|1854.88|1852.47|1852.47|0
1649750400000|2022-04-12 08:00:00|1852.61|1852.61|1851.07|1851.07|1854.07|1854.07|1850.32|1850.32|0
1649750700000|2022-04-12 08:05:00|1851|1851|1847.82|1847.82|1851|1851|1847.66|1847.66|0
1649751000000|2022-04-12 08:10:00|1847.92|1847.92|1847.91|1847.91|1848.18|1848.18|1847.08|1847.08|0
1649751300000|2022-04-12 08:15:00|1847.8|1847.8|1849.07|1849.07|1849.99|1849.99|1847.8|1847.8|0
1649751600000|2022-04-12 08:20:00|1848.86|1848.86|1851.52|1851.52|1851.64|1851.64|1848.86|1848.86|0
1649751900000|2022-04-12 08:25:00|1851.62|1851.62|1849.09|1849.09|1851.62|1851.62|1849.09|1849.09|0
1649752200000|2022-04-12 08:30:00|1849.19|1849.19|1853.28|1853.28|1853.28|1853.28|1849.19|1849.19|0
1649752500000|2022-04-12 08:35:00|1853.45|1853.45|1855.26|1855.26|1855.59|1855.59|1853.22|1853.22|0
1649752800000|2022-04-12 08:40:00|1855.36|1855.36|1856.04|1856.04|1856.26|1856.26|1855.18|1855.18|0
1649753100000|2022-04-12 08:45:00|1855.92|1855.92|1855.84|1855.84|1856.62|1856.62|1855.57|1855.57|0
1649753400000|2022-04-12 08:50:00|1855.74|1855.74|1857.88|1857.88|1858.18|1858.18|1855.48|1855.48|0
1649753700000|2022-04-12 08:55:00|1857.85|1857.85|1856.54|1856.54|1858.11|1858.11|1856.38|1856.38|0
1649754000000|2022-04-12 09:00:00|1856.46|1856.46|1856.47|1856.47|1857.62|1857.62|1856.24|1856.24|0
1649754300000|2022-04-12 09:05:00|1856.44|1856.44|1857.75|1857.75|1857.75|1857.75|1856.03|1856.03|0
1649754600000|2022-04-12 09:10:00|1857.82|1857.82|1856.06|1856.06|1857.82|1857.82|1855.48|1855.48|0
1649754900000|2022-04-12 09:15:00|1856.01|1856.01|1857.07|1857.07|1857.26|1857.26|1856.01|1856.01|0
1649755200000|2022-04-12 09:20:00|1856.92|1856.92|1854.88|1854.88|1856.97|1856.97|1854.88|1854.88|0
1649755500000|2022-04-12 09:25:00|1854.95|1854.95|1853.85|1853.85|1854.95|1854.95|1853.85|1853.85|0
1649755800000|2022-04-12 09:30:00|1853.79|1853.79|1853.49|1853.49|1854.59|1854.59|1853.49|1853.49|0
1649756100000|2022-04-12 09:35:00|1853.6|1853.6|1852.52|1852.52|1853.6|1853.6|1852.52|1852.52|0
1649756400000|2022-04-12 09:40:00|1852.55|1852.55|1852.56|1852.56|1852.58|1852.58|1851.67|1851.67|0
1649756700000|2022-04-12 09:45:00|1852.65|1852.65|1852.82|1852.82|1853.85|1853.85|1852.65|1852.65|0
1649757000000|2022-04-12 09:50:00|1852.71|1852.71|1852.56|1852.56|1853.17|1853.17|1852.46|1852.46|0
1649757300000|2022-04-12 09:55:00|1852.61|1852.61|1851.68|1851.68|1852.86|1852.86|1851.48|1851.48|0
1649757600000|2022-04-12 10:00:00|1851.64|1851.64|1850.97|1850.97|1851.71|1851.71|1850.68|1850.68|0
1649757900000|2022-04-12 10:05:00|1850.68|1850.68|1850.5|1850.5|1850.83|1850.83|1850.07|1850.07|0
1649758200000|2022-04-12 10:10:00|1850.55|1850.55|1849.65|1849.65|1850.62|1850.62|1849.65|1849.65|0
1649758500000|2022-04-12 10:15:00|1849.58|1849.58|1849.45|1849.45|1849.88|1849.88|1848.85|1848.85|0
1649758800000|2022-04-12 10:20:00|1849.58|1849.58|1849.1|1849.1|1849.58|1849.58|1848.39|1848.39|0
1649759100000|2022-04-12 10:25:00|1849.22|1849.22|1850.11|1850.11|1850.11|1850.11|1849.1|1849.1|0
1649759400000|2022-04-12 10:30:00|1850.26|1850.26|1850.86|1850.86|1850.86|1850.86|1850.15|1850.15|0
1649759700000|2022-04-12 10:35:00|1850.91|1850.91|1851.84|1851.84|1854.72|1854.72|1850.91|1850.91|0
1649760000000|2022-04-12 10:40:00|1851.72|1851.72|1851.63|1851.63|1851.72|1851.72|1850.42|1850.42|0
1649760300000|2022-04-12 10:45:00|1851.77|1851.77|1851|1851|1851.82|1851.82|1851|1851|0
1649760600000|2022-04-12 10:50:00|1851.01|1851.01|1849.63|1849.63|1851.22|1851.22|1849.2|1849.2|0
1649760900000|2022-04-12 10:55:00|1849.73|1849.73|1849.07|1849.07|1849.8|1849.8|1848.85|1848.85|0
1649761200000|2022-04-12 11:00:00|1849.09|1849.09|1850.69|1850.69|1850.88|1850.88|1849.03|1849.03|0
1649761500000|2022-04-12 11:05:00|1850.92|1850.92|1852.45|1852.45|1852.45|1852.45|1850.92|1850.92|0
1649761800000|2022-04-12 11:10:00|1852.35|1852.35|1851.02|1851.02|1852.35|1852.35|1850.9|1850.9|0
1649762100000|2022-04-12 11:15:00|1850.76|1850.76|1850.61|1850.61|1850.93|1850.93|1850.58|1850.58|0
1649762400000|2022-04-12 11:20:00|1850.64|1850.64|1849.08|1849.08|1850.64|1850.64|1849.08|1849.08|0
1649762700000|2022-04-12 11:25:00|1849.02|1849.02|1849.11|1849.11|1849.12|1849.12|1848.02|1848.02|0
1649763000000|2022-04-12 11:30:00|1849.05|1849.05|1849.8|1849.8|1849.8|1849.8|1848.94|1848.94|0
1649763300000|2022-04-12 11:35:00|1849.74|1849.74|1850.2|1850.2|1850.25|1850.25|1849.74|1849.74|0
1649763600000|2022-04-12 11:40:00|1850.27|1850.27|1849.62|1849.62|1850.82|1850.82|1849.47|1849.47|0
1649763900000|2022-04-12 11:45:00|1849.58|1849.58|1847.19|1847.19|1849.58|1849.58|1847.08|1847.08|0
1649764200000|2022-04-12 11:50:00|1847.24|1847.24|1846.58|1846.58|1847.24|1847.24|1846.46|1846.46|0
1649764500000|2022-04-12 11:55:00|1846.57|1846.57|1844.66|1844.66|1846.57|1846.57|1844.44|1844.44|0
1649764800000|2022-04-12 12:00:00|1844.8|1844.8|1845.92|1845.92|1845.96|1845.96|1844.8|1844.8|0
1649765100000|2022-04-12 12:05:00|1846.04|1846.04|1848.43|1848.43|1848.43|1848.43|1845.8|1845.8|0
1649765400000|2022-04-12 12:10:00|1848.53|1848.53|1848.52|1848.52|1849.08|1849.08|1848.5|1848.5|0
1649765700000|2022-04-12 12:15:00|1848.4|1848.4|1848.38|1848.38|1848.94|1848.94|1848.3|1848.3|0
1649766000000|2022-04-12 12:20:00|1848.37|1848.37|1848.52|1848.52|1849.02|1849.02|1847.94|1847.94|0
1649766300000|2022-04-12 12:25:00|1848.47|1848.47|1845.62|1845.62|1848.53|1848.53|1845.14|1845.14|0
1649766600000|2022-04-12 12:30:00|1845.75|1845.75|1851.35|1851.35|1866.53|1866.53|1845.75|1845.75|0
1649766900000|2022-04-12 12:35:00|1851.25|1851.25|1851.55|1851.55|1852.4|1852.4|1850.99|1850.99|0
1649767200000|2022-04-12 12:40:00|1851.48|1851.48|1853.66|1853.66|1853.66|1853.66|1850.55|1850.55|0
1649767500000|2022-04-12 12:45:00|1853.77|1853.77|1856.65|1856.65|1856.65|1856.65|1853.77|1853.77|0
1649767800000|2022-04-12 12:50:00|1856.6|1856.6|1857.25|1857.25|1857.36|1857.36|1855.55|1855.55|0
1649768100000|2022-04-12 12:55:00|1857.37|1857.37|1856.58|1856.58|1858.49|1858.49|1856.47|1856.47|0
1649768400000|2022-04-12 13:00:00|1856.51|1856.51|1856.06|1856.06|1856.51|1856.51|1855.05|1855.05|0
1649768700000|2022-04-12 13:05:00|1855.97|1855.97|1854.78|1854.78|1855.97|1855.97|1854.17|1854.17|0
1649769000000|2022-04-12 13:10:00|1854.68|1854.68|1852.66|1852.66|1854.68|1854.68|1852.66|1852.66|0
1649769300000|2022-04-12 13:15:00|1852.59|1852.59|1850.88|1850.88|1852.65|1852.65|1850.84|1850.84|0
1649769600000|2022-04-12 13:20:00|1851.11|1851.11|1848.37|1848.37|1851.11|1851.11|1848.37|1848.37|0
1649769900000|2022-04-12 13:25:00|1848.32|1848.32|1848.66|1848.66|1850.09|1850.09|1847.8|1847.8|0
1649770200000|2022-04-12 13:30:00|1848.6|1848.6|1848.35|1848.35|1848.95|1848.95|1846.67|1846.67|0
1649770500000|2022-04-12 13:35:00|1848.3|1848.3|1848.34|1848.34|1848.9|1848.9|1844.75|1844.75|0
1649770800000|2022-04-12 13:40:00|1848.29|1848.29|1846.96|1846.96|1848.29|1848.29|1846.24|1846.24|0
1649771100000|2022-04-12 13:45:00|1847.19|1847.19|1852.16|1852.16|1852.51|1852.51|1847.19|1847.19|0
1649771400000|2022-04-12 13:50:00|1852.09|1852.09|1855.18|1855.18|1856.02|1856.02|1851.88|1851.88|0
1649771700000|2022-04-12 13:55:00|1855.17|1855.17|1856.24|1856.24|1857.19|1857.19|1854.66|1854.66|0
1649772000000|2022-04-12 14:00:00|1856.31|1856.31|1856.71|1856.71|1857.53|1857.53|1855.81|1855.81|0
1649772300000|2022-04-12 14:05:00|1856.73|1856.73|1857.13|1857.13|1858.58|1858.58|1856.58|1856.58|0
1649772600000|2022-04-12 14:10:00|1857.21|1857.21|1856.7|1856.7|1858.43|1858.43|1856.27|1856.27|0
1649772900000|2022-04-12 14:15:00|1856.99|1856.99|1854.11|1854.11|1857.75|1857.75|1853.87|1853.87|0
1649773200000|2022-04-12 14:20:00|1853.97|1853.97|1850.65|1850.65|1854.06|1854.06|1850.65|1850.65|0
1649773500000|2022-04-12 14:25:00|1850.52|1850.52|1847.73|1847.73|1850.52|1850.52|1847.72|1847.72|0
1649773800000|2022-04-12 14:30:00|1847.8|1847.8|1845.94|1845.94|1847.8|1847.8|1845.83|1845.83|0
1649774100000|2022-04-12 14:35:00|1845.91|1845.91|1844.36|1844.36|1845.97|1845.97|1842.07|1842.07|0
1649774400000|2022-04-12 14:40:00|1844.14|1844.14|1844.65|1844.65|1844.65|1844.65|1843.67|1843.67|0
1649774700000|2022-04-12 14:45:00|1844.59|1844.59|1843.43|1843.43|1844.61|1844.61|1843.33|1843.33|0
1649775000000|2022-04-12 14:50:00|1843.37|1843.37|1843.9|1843.9|1844.37|1844.37|1842.16|1842.16|0
1649775300000|2022-04-12 14:55:00|1843.83|1843.83|1845.93|1845.93|1845.96|1845.96|1843.64|1843.64|0
1649775600000|2022-04-12 15:00:00|1845.88|1845.88|1846.37|1846.37|1846.43|1846.43|1844.77|1844.77|0
1649775900000|2022-04-12 15:05:00|1846.49|1846.49|1845.33|1845.33|1846.6|1846.6|1845.33|1845.33|0
1649776200000|2022-04-12 15:10:00|1845.29|1845.29|1846.38|1846.38|1846.38|1846.38|1845.13|1845.13|0
1649776500000|2022-04-12 15:15:00|1846.62|1846.62|1849.31|1849.31|1849.54|1849.54|1846.62|1846.62|0
1649776800000|2022-04-12 15:20:00|1849.3|1849.3|1852.26|1852.26|1852.26|1852.26|1849.23|1849.23|0
1649777100000|2022-04-12 15:25:00|1852.33|1852.33|1855.53|1855.53|1855.53|1855.53|1852.33|1852.33|0
1649834100000|2022-04-13 07:15:00|1849.57|1849.57|1851.97|1851.97|1851.97|1851.97|1849.38|1849.38|0
1649834400000|2022-04-13 07:20:00|1852.53|1852.53|1853.85|1853.85|1855.87|1855.87|1852.17|1852.17|0
1649834700000|2022-04-13 07:25:00|1853.71|1853.71|1852.47|1852.47|1855.86|1855.86|1852.18|1852.18|0
1649835000000|2022-04-13 07:30:00|1852.34|1852.34|1848.51|1848.51|1852.34|1852.34|1848.33|1848.33|0
1649835300000|2022-04-13 07:35:00|1848.37|1848.37|1846.98|1846.98|1849.33|1849.33|1846.98|1846.98|0
1649835600000|2022-04-13 07:40:00|1847.09|1847.09|1846.75|1846.75|1847.82|1847.82|1846.66|1846.66|0
1649835900000|2022-04-13 07:45:00|1846.72|1846.72|1846.87|1846.87|1847.69|1847.69|1845.55|1845.55|0
1649836200000|2022-04-13 07:50:00|1846.61|1846.61|1843.64|1843.64|1846.79|1846.79|1843.55|1843.55|0
1649836500000|2022-04-13 07:55:00|1843.82|1843.82|1843.84|1843.84|1844.67|1844.67|1843.45|1843.45|0
1649836800000|2022-04-13 08:00:00|1843.8|1843.8|1845.23|1845.23|1845.54|1845.54|1843.77|1843.77|0
1649837100000|2022-04-13 08:05:00|1845.13|1845.13|1847.74|1847.74|1847.74|1847.74|1845.13|1845.13|0
1649837400000|2022-04-13 08:10:00|1847.9|1847.9|1848.06|1848.06|1848.26|1848.26|1846.95|1846.95|0
1649837700000|2022-04-13 08:15:00|1848.13|1848.13|1846.99|1846.99|1848.71|1848.71|1846.99|1846.99|0
1649838000000|2022-04-13 08:20:00|1846.88|1846.88|1843.29|1843.29|1846.88|1846.88|1843.29|1843.29|0
1649838300000|2022-04-13 08:25:00|1843.4|1843.4|1846.18|1846.18|1846.38|1846.38|1842.84|1842.84|0
1649838600000|2022-04-13 08:30:00|1846.07|1846.07|1846.16|1846.16|1846.62|1846.62|1845.34|1845.34|0
1649838900000|2022-04-13 08:35:00|1845.95|1845.95|1845.76|1845.76|1846.54|1846.54|1845.11|1845.11|0
1649839200000|2022-04-13 08:40:00|1845.91|1845.91|1847.98|1847.98|1848.42|1848.42|1845.76|1845.76|0
1649839500000|2022-04-13 08:45:00|1848.24|1848.24|1848.57|1848.57|1848.64|1848.64|1847.59|1847.59|0
1649839800000|2022-04-13 08:50:00|1848.6|1848.6|1848.98|1848.98|1849.54|1849.54|1848.41|1848.41|0
1649840100000|2022-04-13 08:55:00|1848.88|1848.88|1848.7|1848.7|1848.94|1848.94|1848.29|1848.29|0
1649840400000|2022-04-13 09:00:00|1848.62|1848.62|1846.96|1846.96|1848.64|1848.64|1846.96|1846.96|0
1649840700000|2022-04-13 09:05:00|1846.77|1846.77|1846.15|1846.15|1846.77|1846.77|1845.34|1845.34|0
1649841000000|2022-04-13 09:10:00|1846.06|1846.06|1844.33|1844.33|1846.19|1846.19|1844.33|1844.33|0
1649841300000|2022-04-13 09:15:00|1844.22|1844.22|1843.56|1843.56|1844.43|1844.43|1843.45|1843.45|0
1649841600000|2022-04-13 09:20:00|1843.38|1843.38|1843.22|1843.22|1843.38|1843.38|1842.69|1842.69|0
1649841900000|2022-04-13 09:25:00|1843.23|1843.23|1841.27|1841.27|1843.26|1843.26|1841.15|1841.15|0
1649842200000|2022-04-13 09:30:00|1841.17|1841.17|1840.75|1840.75|1841.33|1841.33|1840.65|1840.65|0
1649842500000|2022-04-13 09:35:00|1840.82|1840.82|1836.6|1836.6|1840.82|1840.82|1835.89|1835.89|0
1649842800000|2022-04-13 09:40:00|1836.53|1836.53|1835.95|1835.95|1836.71|1836.71|1835.72|1835.72|0
1649843100000|2022-04-13 09:45:00|1835.81|1835.81|1836.06|1836.06|1836.06|1836.06|1834.75|1834.75|0
1649843400000|2022-04-13 09:50:00|1835.92|1835.92|1835.95|1835.95|1836.59|1836.59|1835.55|1835.55|0
1649843700000|2022-04-13 09:55:00|1835.84|1835.84|1834.42|1834.42|1836.02|1836.02|1834.28|1834.28|0
1649844000000|2022-04-13 10:00:00|1834.54|1834.54|1835.93|1835.93|1836.15|1836.15|1833.95|1833.95|0
1649844300000|2022-04-13 10:05:00|1835.99|1835.99|1836.51|1836.51|1837.2|1837.2|1835.97|1835.97|0
1649844600000|2022-04-13 10:10:00|1836.4|1836.4|1835.76|1835.76|1836.5|1836.5|1835.44|1835.44|0
1649844900000|2022-04-13 10:15:00|1835.81|1835.81|1837.4|1837.4|1837.52|1837.52|1835.81|1835.81|0
1649845200000|2022-04-13 10:20:00|1837.52|1837.52|1836.18|1836.18|1837.92|1837.92|1835.73|1835.73|0
1649845500000|2022-04-13 10:25:00|1836.07|1836.07|1835.14|1835.14|1836.07|1836.07|1834.48|1834.48|0
1649845800000|2022-04-13 10:30:00|1835.2|1835.2|1835.35|1835.35|1835.42|1835.42|1834.13|1834.13|0
1649846100000|2022-04-13 10:35:00|1835.21|1835.21|1837.46|1837.46|1837.46|1837.46|1835.09|1835.09|0
1649846400000|2022-04-13 10:40:00|1837.22|1837.22|1836.31|1836.31|1837.59|1837.59|1836.16|1836.16|0
1649846700000|2022-04-13 10:45:00|1836.24|1836.24|1836.08|1836.08|1836.24|1836.24|1835.51|1835.51|0
1649847000000|2022-04-13 10:50:00|1836.19|1836.19|1836.33|1836.33|1836.73|1836.73|1835.86|1835.86|0
1649847300000|2022-04-13 10:55:00|1836.36|1836.36|1837.53|1837.53|1837.65|1837.65|1835.78|1835.78|0
1649847600000|2022-04-13 11:00:00|1837.88|1837.88|1838.63|1838.63|1838.64|1838.64|1837.01|1837.01|0
1649847900000|2022-04-13 11:05:00|1838.71|1838.71|1838.06|1838.06|1839.24|1839.24|1838.06|1838.06|0
1649848200000|2022-04-13 11:10:00|1838.2|1838.2|1837.45|1837.45|1838.76|1838.76|1837.06|1837.06|0
1649848500000|2022-04-13 11:15:00|1837.49|1837.49|1837.36|1837.36|1838.48|1838.48|1837.23|1837.23|0
1649848800000|2022-04-13 11:20:00|1837.22|1837.22|1835.44|1835.44|1837.76|1837.76|1835.44|1835.44|0
1649849100000|2022-04-13 11:25:00|1835.37|1835.37|1834.97|1834.97|1835.38|1835.38|1834.47|1834.47|0
1649849400000|2022-04-13 11:30:00|1834.9|1834.9|1835.05|1835.05|1835.47|1835.47|1834.46|1834.46|0
1649849700000|2022-04-13 11:35:00|1834.94|1834.94|1835.81|1835.81|1835.81|1835.81|1834.7|1834.7|0
1649850000000|2022-04-13 11:40:00|1835.57|1835.57|1835.26|1835.26|1835.96|1835.96|1835.22|1835.22|0
1649850300000|2022-04-13 11:45:00|1835.37|1835.37|1835.64|1835.64|1835.93|1835.93|1834.89|1834.89|0
1649850600000|2022-04-13 11:50:00|1835.54|1835.54|1835.77|1835.77|1836.34|1836.34|1835.42|1835.42|0
1649850900000|2022-04-13 11:55:00|1835.65|1835.65|1834|1834|1835.65|1835.65|1833.61|1833.61|0
1649851200000|2022-04-13 12:00:00|1834.11|1834.11|1834.27|1834.27|1834.42|1834.42|1833.82|1833.82|0
1649851500000|2022-04-13 12:05:00|1834.16|1834.16|1834.78|1834.78|1834.85|1834.85|1833.92|1833.92|0
1649851800000|2022-04-13 12:10:00|1834.84|1834.84|1835.32|1835.32|1835.71|1835.71|1834.84|1834.84|0
1649852100000|2022-04-13 12:15:00|1835.19|1835.19|1835.38|1835.38|1835.42|1835.42|1834.76|1834.76|0
1649852400000|2022-04-13 12:20:00|1835.28|1835.28|1834.11|1834.11|1835.98|1835.98|1834.11|1834.11|0
1649852700000|2022-04-13 12:25:00|1833.93|1833.93|1834.91|1834.91|1834.96|1834.96|1833.83|1833.83|0
1649853000000|2022-04-13 12:30:00|1834.68|1834.68|1835.86|1835.86|1835.86|1835.86|1833.59|1833.59|0
1649853300000|2022-04-13 12:35:00|1835.93|1835.93|1835.91|1835.91|1836.16|1836.16|1835.63|1835.63|0
1649853600000|2022-04-13 12:40:00|1835.77|1835.77|1835.9|1835.9|1836.46|1836.46|1835.52|1835.52|0
1649853900000|2022-04-13 12:45:00|1835.73|1835.73|1837.12|1837.12|1837.23|1837.23|1835.42|1835.42|0
1649854200000|2022-04-13 12:50:00|1837.02|1837.02|1835.88|1835.88|1837.26|1837.26|1835.88|1835.88|0
1649854500000|2022-04-13 12:55:00|1835.61|1835.61|1834.77|1834.77|1835.73|1835.73|1834.55|1834.55|0
1649854800000|2022-04-13 13:00:00|1834.69|1834.69|1834.23|1834.23|1834.73|1834.73|1833.74|1833.74|0
1649855100000|2022-04-13 13:05:00|1834.18|1834.18|1833.52|1833.52|1834.79|1834.79|1832.79|1832.79|0
1649855400000|2022-04-13 13:10:00|1833.75|1833.75|1833.25|1833.25|1834.54|1834.54|1833.25|1833.25|0
1649855700000|2022-04-13 13:15:00|1833.2|1833.2|1832.81|1832.81|1833.9|1833.9|1832.7|1832.7|0
1649856000000|2022-04-13 13:20:00|1832.8|1832.8|1833.36|1833.36|1833.52|1833.52|1832.4|1832.4|0
1649856300000|2022-04-13 13:25:00|1833.4|1833.4|1833.84|1833.84|1833.84|1833.84|1832.69|1832.69|0
1649856600000|2022-04-13 13:30:00|1833.94|1833.94|1828.61|1828.61|1834.35|1834.35|1828.47|1828.47|0
1649856900000|2022-04-13 13:35:00|1829.09|1829.09|1835.52|1835.52|1835.7|1835.7|1829.02|1829.02|0
1649857200000|2022-04-13 13:40:00|1835.63|1835.63|1836.91|1836.91|1837.18|1837.18|1834.54|1834.54|0
1649857500000|2022-04-13 13:45:00|1836.84|1836.84|1840.74|1840.74|1840.84|1840.84|1836.84|1836.84|0
1649857800000|2022-04-13 13:50:00|1840.8|1840.8|1841.81|1841.81|1842.7|1842.7|1840.4|1840.4|0
1649858100000|2022-04-13 13:55:00|1841.89|1841.89|1839.52|1839.52|1842.42|1842.42|1839.52|1839.52|0
1649858400000|2022-04-13 14:00:00|1839.64|1839.64|1840.28|1840.28|1840.36|1840.36|1837.52|1837.52|0
1649858700000|2022-04-13 14:05:00|1840.29|1840.29|1839.98|1839.98|1841.02|1841.02|1839.21|1839.21|0
1649859000000|2022-04-13 14:10:00|1839.91|1839.91|1840.42|1840.42|1840.5|1840.5|1839.71|1839.71|0
1649859300000|2022-04-13 14:15:00|1840.49|1840.49|1841.05|1841.05|1841.77|1841.77|1840.47|1840.47|0
1649859600000|2022-04-13 14:20:00|1841.07|1841.07|1841.05|1841.05|1841.95|1841.95|1840.66|1840.66|0
1649859900000|2022-04-13 14:25:00|1840.95|1840.95|1838.99|1838.99|1840.95|1840.95|1838.09|1838.09|0
1649860200000|2022-04-13 14:30:00|1838.94|1838.94|1838.86|1838.86|1840.72|1840.72|1838.8|1838.8|0
1649860500000|2022-04-13 14:35:00|1838.91|1838.91|1836.56|1836.56|1838.93|1838.93|1836.56|1836.56|0
1649860800000|2022-04-13 14:40:00|1836.49|1836.49|1837.55|1837.55|1838.17|1838.17|1836.03|1836.03|0
1649861100000|2022-04-13 14:45:00|1837.52|1837.52|1837.57|1837.57|1837.93|1837.93|1836.58|1836.58|0
1649861400000|2022-04-13 14:50:00|1837.68|1837.68|1837.21|1837.21|1837.7|1837.7|1835.78|1835.78|0
1649861700000|2022-04-13 14:55:00|1837.27|1837.27|1836.65|1836.65|1837.95|1837.95|1836.55|1836.55|0
1649862000000|2022-04-13 15:00:00|1836.54|1836.54|1838.44|1838.44|1838.44|1838.44|1836.09|1836.09|0
1649862300000|2022-04-13 15:05:00|1838.37|1838.37|1840.05|1840.05|1840.07|1840.07|1838.18|1838.18|0
1649862600000|2022-04-13 15:10:00|1840.12|1840.12|1842.4|1842.4|1842.4|1842.4|1840.12|1840.12|0
1649862900000|2022-04-13 15:15:00|1842.34|1842.34|1842.31|1842.31|1842.55|1842.55|1841.56|1841.56|0
1649863200000|2022-04-13 15:20:00|1842.26|1842.26|1842.9|1842.9|1843.34|1843.34|1842.18|1842.18|0
1649863500000|2022-04-13 15:25:00|1842.83|1842.83|1843.33|1843.33|1845.13|1845.13|1842.65|1842.65|0
1649920500000|2022-04-14 07:15:00|1847.68|1847.68|1850.42|1850.42|1850.59|1850.59|1847.2|1847.2|0
1649920800000|2022-04-14 07:20:00|1850.49|1850.49|1851.49|1851.49|1851.54|1851.54|1850|1850|0
1649921100000|2022-04-14 07:25:00|1851.61|1851.61|1854.99|1854.99|1855.97|1855.97|1851.53|1851.53|0
1649921400000|2022-04-14 07:30:00|1854.9|1854.9|1852.7|1852.7|1855.1|1855.1|1851.54|1851.54|0
1649921700000|2022-04-14 07:35:00|1852.5|1852.5|1851.88|1851.88|1853.34|1853.34|1851.22|1851.22|0
1649922000000|2022-04-14 07:40:00|1851.77|1851.77|1853.09|1853.09|1853.09|1853.09|1851.45|1851.45|0
1649922300000|2022-04-14 07:45:00|1853.12|1853.12|1852.66|1852.66|1854.27|1854.27|1852.22|1852.22|0
1649922600000|2022-04-14 07:50:00|1852.87|1852.87|1853.32|1853.32|1853.96|1853.96|1852.87|1852.87|0
1649922900000|2022-04-14 07:55:00|1853.33|1853.33|1853.26|1853.26|1853.67|1853.67|1852.82|1852.82|0
1649923200000|2022-04-14 08:00:00|1853.23|1853.23|1852.76|1852.76|1854.3|1854.3|1852.56|1852.56|0
1649923500000|2022-04-14 08:05:00|1852.55|1852.55|1852.03|1852.03|1852.86|1852.86|1851.98|1851.98|0
1649923800000|2022-04-14 08:10:00|1852.29|1852.29|1852.17|1852.17|1853.95|1853.95|1852.05|1852.05|0
1649924100000|2022-04-14 08:15:00|1852.05|1852.05|1850.46|1850.46|1852.19|1852.19|1850.19|1850.19|0
1649924400000|2022-04-14 08:20:00|1850.61|1850.61|1850.48|1850.48|1850.96|1850.96|1849.84|1849.84|0
1649924700000|2022-04-14 08:25:00|1850.26|1850.26|1848.2|1848.2|1850.26|1850.26|1847.57|1847.57|0
1649925000000|2022-04-14 08:30:00|1848.27|1848.27|1849.66|1849.66|1849.85|1849.85|1848.27|1848.27|0
1649925300000|2022-04-14 08:35:00|1849.59|1849.59|1848.98|1848.98|1849.91|1849.91|1848.91|1848.91|0
1649925600000|2022-04-14 08:40:00|1849.01|1849.01|1849.81|1849.81|1850.29|1850.29|1849.01|1849.01|0
1649925900000|2022-04-14 08:45:00|1849.78|1849.78|1849.04|1849.04|1849.89|1849.89|1848.95|1848.95|0
1649926200000|2022-04-14 08:50:00|1848.97|1848.97|1851.03|1851.03|1851.09|1851.09|1848.97|1848.97|0
1649926500000|2022-04-14 08:55:00|1851.14|1851.14|1850.48|1850.48|1851.14|1851.14|1849.98|1849.98|0
1649926800000|2022-04-14 09:00:00|1850.37|1850.37|1850.82|1850.82|1852.25|1852.25|1850.37|1850.37|0
1649927100000|2022-04-14 09:05:00|1850.79|1850.79|1851.03|1851.03|1851.87|1851.87|1850.65|1850.65|0
1649927400000|2022-04-14 09:10:00|1850.96|1850.96|1851.02|1851.02|1851.03|1851.03|1850.69|1850.69|0
1649927700000|2022-04-14 09:15:00|1851.61|1851.61|1850.57|1850.57|1851.89|1851.89|1850.11|1850.11|0
1649928000000|2022-04-14 09:20:00|1850.79|1850.79|1850.18|1850.18|1851.24|1851.24|1850.12|1850.12|0
1649928300000|2022-04-14 09:25:00|1850.22|1850.22|1849.96|1849.96|1850.79|1850.79|1849.96|1849.96|0
1649928600000|2022-04-14 09:30:00|1850.07|1850.07|1849.92|1849.92|1850.5|1850.5|1849.23|1849.23|0
1649928900000|2022-04-14 09:35:00|1849.96|1849.96|1851.14|1851.14|1851.6|1851.6|1849.91|1849.91|0
1649929200000|2022-04-14 09:40:00|1851.08|1851.08|1850.65|1850.65|1851.76|1851.76|1850.65|1850.65|0
1649929500000|2022-04-14 09:45:00|1850.72|1850.72|1850.25|1850.25|1850.85|1850.85|1849.97|1849.97|0
1649929800000|2022-04-14 09:50:00|1850.46|1850.46|1849.84|1849.84|1851.2|1851.2|1849.36|1849.36|0
1649930100000|2022-04-14 09:55:00|1849.95|1849.95|1848.71|1848.71|1850.14|1850.14|1848.53|1848.53|0
1649930400000|2022-04-14 10:00:00|1848.56|1848.56|1849.69|1849.69|1850.56|1850.56|1848.43|1848.43|0
1649930700000|2022-04-14 10:05:00|1849.74|1849.74|1850.02|1850.02|1850.62|1850.62|1849.46|1849.46|0
1649931000000|2022-04-14 10:10:00|1849.95|1849.95|1850.77|1850.77|1850.95|1850.95|1849.6|1849.6|0
1649931300000|2022-04-14 10:15:00|1850.85|1850.85|1851.23|1851.23|1851.72|1851.72|1850.71|1850.71|0
1649931600000|2022-04-14 10:20:00|1851.28|1851.28|1852.76|1852.76|1853.12|1853.12|1851.16|1851.16|0
1649931900000|2022-04-14 10:25:00|1852.68|1852.68|1852.39|1852.39|1853.02|1853.02|1852.39|1852.39|0
1649932200000|2022-04-14 10:30:00|1852.27|1852.27|1852.25|1852.25|1852.84|1852.84|1852.25|1852.25|0
1649932500000|2022-04-14 10:35:00|1852.36|1852.36|1853.05|1853.05|1853.28|1853.28|1852.17|1852.17|0
1649932800000|2022-04-14 10:40:00|1852.81|1852.81|1852.72|1852.72|1853.12|1853.12|1852.61|1852.61|0
1649933100000|2022-04-14 10:45:00|1852.67|1852.67|1851.64|1851.64|1852.7|1852.7|1851.26|1851.26|0
1649933400000|2022-04-14 10:50:00|1851.89|1851.89|1851.95|1851.95|1852.07|1852.07|1851.65|1851.65|0
1649933700000|2022-04-14 10:55:00|1852.05|1852.05|1851.24|1851.24|1852.4|1852.4|1851.24|1851.24|0
1649934000000|2022-04-14 11:00:00|1851.17|1851.17|1853.6|1853.6|1853.83|1853.83|1851.15|1851.15|0
1649934300000|2022-04-14 11:05:00|1853.61|1853.61|1854.35|1854.35|1854.65|1854.65|1853.4|1853.4|0
1649934600000|2022-04-14 11:10:00|1854.29|1854.29|1853.8|1853.8|1854.33|1854.33|1853.59|1853.59|0
1649934900000|2022-04-14 11:15:00|1854.04|1854.04|1853.62|1853.62|1854.08|1854.08|1853.62|1853.62|0
1649935200000|2022-04-14 11:20:00|1853.59|1853.59|1852.77|1852.77|1853.59|1853.59|1852.74|1852.74|0
1649935500000|2022-04-14 11:25:00|1852.65|1852.65|1851.92|1851.92|1852.65|1852.65|1851.9|1851.9|0
1649935800000|2022-04-14 11:30:00|1851.98|1851.98|1852.13|1852.13|1852.21|1852.21|1851.81|1851.81|0
1649936100000|2022-04-14 11:35:00|1852.24|1852.24|1852.11|1852.11|1852.79|1852.79|1851.95|1851.95|0
1649936400000|2022-04-14 11:40:00|1852.18|1852.18|1852.32|1852.32|1852.39|1852.39|1851.58|1851.58|0
1649936700000|2022-04-14 11:45:00|1852.25|1852.25|1854.6|1854.6|1856.57|1856.57|1852.2|1852.2|0
1649937000000|2022-04-14 11:50:00|1854.73|1854.73|1852.78|1852.78|1854.73|1854.73|1852.78|1852.78|0
1649937300000|2022-04-14 11:55:00|1852.8|1852.8|1851.99|1851.99|1853.4|1853.4|1851.99|1851.99|0
1649937600000|2022-04-14 12:00:00|1851.89|1851.89|1851.12|1851.12|1852.04|1852.04|1851.12|1851.12|0
1649937900000|2022-04-14 12:05:00|1851.06|1851.06|1851.39|1851.39|1851.57|1851.57|1850.99|1850.99|0
1649938200000|2022-04-14 12:10:00|1851.31|1851.31|1852.45|1852.45|1852.45|1852.45|1851.31|1851.31|0
1649938500000|2022-04-14 12:15:00|1852.52|1852.52|1854.11|1854.11|1854.11|1854.11|1852.52|1852.52|0
1649938800000|2022-04-14 12:20:00|1854.04|1854.04|1854.41|1854.41|1854.56|1854.56|1853.61|1853.61|0
1649939100000|2022-04-14 12:25:00|1854.52|1854.52|1856.02|1856.02|1856.07|1856.07|1854.46|1854.46|0
1649939400000|2022-04-14 12:30:00|1856.08|1856.08|1856.45|1856.45|1856.59|1856.59|1855.75|1855.75|0
1649939700000|2022-04-14 12:35:00|1856.57|1856.57|1855.61|1855.61|1856.88|1856.88|1855.61|1855.61|0
1649940000000|2022-04-14 12:40:00|1855.52|1855.52|1855.55|1855.55|1855.79|1855.79|1855.03|1855.03|0
1649940300000|2022-04-14 12:45:00|1855.7|1855.7|1855.3|1855.3|1856.37|1856.37|1855.3|1855.3|0
1649940600000|2022-04-14 12:50:00|1855.23|1855.23|1854.2|1854.2|1855.42|1855.42|1854.13|1854.13|0
1649940900000|2022-04-14 12:55:00|1854.13|1854.13|1853.46|1853.46|1854.62|1854.62|1853.46|1853.46|0
1649941200000|2022-04-14 13:00:00|1853.39|1853.39|1850.96|1850.96|1853.39|1853.39|1850.72|1850.72|0
1649941500000|2022-04-14 13:05:00|1850.93|1850.93|1848.19|1848.19|1850.97|1850.97|1848.19|1848.19|0
1649941800000|2022-04-14 13:10:00|1848.16|1848.16|1847.67|1847.67|1849.14|1849.14|1847.67|1847.67|0
1649942100000|2022-04-14 13:15:00|1847.75|1847.75|1850.16|1850.16|1850.33|1850.33|1847.75|1847.75|0
1649942400000|2022-04-14 13:20:00|1850.04|1850.04|1849.57|1849.57|1850.17|1850.17|1849.37|1849.37|0
1649942700000|2022-04-14 13:25:00|1849.51|1849.51|1851.23|1851.23|1851.23|1851.23|1849.51|1849.51|0
1649943000000|2022-04-14 13:30:00|1851.17|1851.17|1851.59|1851.59|1851.87|1851.87|1850.01|1850.01|0
1649943300000|2022-04-14 13:35:00|1851.68|1851.68|1848.89|1848.89|1852.43|1852.43|1848.64|1848.64|0
1649943600000|2022-04-14 13:40:00|1849.03|1849.03|1848.08|1848.08|1850.26|1850.26|1848.04|1848.04|0
1649943900000|2022-04-14 13:45:00|1848.13|1848.13|1847.68|1847.68|1848.34|1848.34|1847.62|1847.62|0
1649944200000|2022-04-14 13:50:00|1847.47|1847.47|1846.5|1846.5|1847.8|1847.8|1845.51|1845.51|0
1649944500000|2022-04-14 13:55:00|1846.18|1846.18|1845.85|1845.85|1846.54|1846.54|1845.09|1845.09|0
1649944800000|2022-04-14 14:00:00|1846.06|1846.06|1846.83|1846.83|1847.29|1847.29|1845.67|1845.67|0
1649945100000|2022-04-14 14:05:00|1846.72|1846.72|1845.62|1845.62|1847.76|1847.76|1845.28|1845.28|0
1649945400000|2022-04-14 14:10:00|1845.59|1845.59|1846.93|1846.93|1847.16|1847.16|1845.59|1845.59|0
1649945700000|2022-04-14 14:15:00|1846.96|1846.96|1845.9|1845.9|1846.96|1846.96|1845.32|1845.32|0
1649946000000|2022-04-14 14:20:00|1845.83|1845.83|1846.5|1846.5|1846.58|1846.58|1845.57|1845.57|0
1649946300000|2022-04-14 14:25:00|1846.59|1846.59|1843.99|1843.99|1846.75|1846.75|1843.88|1843.88|0
1649946600000|2022-04-14 14:30:00|1844.06|1844.06|1845.26|1845.26|1845.67|1845.67|1844.06|1844.06|0
1649946900000|2022-04-14 14:35:00|1845.47|1845.47|1844.28|1844.28|1845.49|1845.49|1843.58|1843.58|0
1649947200000|2022-04-14 14:40:00|1844.32|1844.32|1843.92|1843.92|1845.17|1845.17|1843.82|1843.82|0
1649947500000|2022-04-14 14:45:00|1843.85|1843.85|1843.8|1843.8|1844.1|1844.1|1843.49|1843.49|0
1649947800000|2022-04-14 14:50:00|1843.57|1843.57|1843.25|1843.25|1843.57|1843.57|1842.14|1842.14|0
1649948100000|2022-04-14 14:55:00|1843.28|1843.28|1842.73|1842.73|1843.54|1843.54|1842.56|1842.56|0
1649948400000|2022-04-14 15:00:00|1842.68|1842.68|1843.79|1843.79|1844.52|1844.52|1842.29|1842.29|0
1649948700000|2022-04-14 15:05:00|1843.67|1843.67|1842.25|1842.25|1844.61|1844.61|1841.77|1841.77|0
1649949000000|2022-04-14 15:10:00|1842.35|1842.35|1842.61|1842.61|1843.38|1843.38|1842.2|1842.2|0
1649949300000|2022-04-14 15:15:00|1842.68|1842.68|1842.48|1842.48|1843.35|1843.35|1841.53|1841.53|0
1649949600000|2022-04-14 15:20:00|1842.42|1842.42|1841.34|1841.34|1842.42|1842.42|1841.17|1841.17|0
1649949900000|2022-04-14 15:25:00|1841.29|1841.29|1842.45|1842.45|1842.52|1842.52|1841.29|1841.29|0
1650352500000|2022-04-19 07:15:00|1818.74|1818.74|1820.49|1820.49|1820.67|1820.67|1816.58|1816.58|0
1650352800000|2022-04-19 07:20:00|1820.42|1820.42|1827.11|1827.11|1827.11|1827.11|1820.33|1820.33|0
1650353100000|2022-04-19 07:25:00|1827.25|1827.25|1827.12|1827.12|1827.38|1827.38|1826.82|1826.82|0
1650353400000|2022-04-19 07:30:00|1827.07|1827.07|1826.14|1826.14|1828.21|1828.21|1825.89|1825.89|0
1650353700000|2022-04-19 07:35:00|1826.15|1826.15|1823.65|1823.65|1826.15|1826.15|1823.28|1823.28|0
1650354000000|2022-04-19 07:40:00|1823.72|1823.72|1821.66|1821.66|1823.77|1823.77|1820.22|1820.22|0
1650354300000|2022-04-19 07:45:00|1821.74|1821.74|1825.49|1825.49|1825.72|1825.72|1821.51|1821.51|0
1650354600000|2022-04-19 07:50:00|1825.38|1825.38|1823.07|1823.07|1825.38|1825.38|1822.93|1822.93|0
1650354900000|2022-04-19 07:55:00|1823.42|1823.42|1823.3|1823.3|1824.72|1824.72|1822.61|1822.61|0
1650355200000|2022-04-19 08:00:00|1823.24|1823.24|1824.76|1824.76|1825.85|1825.85|1823.24|1823.24|0
1650355500000|2022-04-19 08:05:00|1825|1825|1825.58|1825.58|1826.78|1826.78|1824.64|1824.64|0
1650355800000|2022-04-19 08:10:00|1825.23|1825.23|1822.64|1822.64|1825.26|1825.26|1822.59|1822.59|0
1650356100000|2022-04-19 08:15:00|1822.66|1822.66|1822.12|1822.12|1822.83|1822.83|1821.65|1821.65|0
1650356400000|2022-04-19 08:20:00|1822.18|1822.18|1822.42|1822.42|1823.41|1823.41|1822.02|1822.02|0
1650356700000|2022-04-19 08:25:00|1822.34|1822.34|1822.92|1822.92|1823.32|1823.32|1822.34|1822.34|0
1650357000000|2022-04-19 08:30:00|1822.98|1822.98|1823.21|1823.21|1823.96|1823.96|1822.84|1822.84|0
1650357300000|2022-04-19 08:35:00|1823.11|1823.11|1822.23|1822.23|1823.14|1823.14|1822.23|1822.23|0
1650357600000|2022-04-19 08:40:00|1821.88|1821.88|1820.29|1820.29|1821.88|1821.88|1819.99|1819.99|0
1650357900000|2022-04-19 08:45:00|1820.36|1820.36|1818.09|1818.09|1820.5|1820.5|1818.05|1818.05|0
1650358200000|2022-04-19 08:50:00|1818.02|1818.02|1817.51|1817.51|1819.09|1819.09|1817.51|1817.51|0
1650358500000|2022-04-19 08:55:00|1817.49|1817.49|1819.16|1819.16|1819.16|1819.16|1817.03|1817.03|0
1650358800000|2022-04-19 09:00:00|1819.23|1819.23|1818.69|1818.69|1819.3|1819.3|1818.21|1818.21|0
1650359100000|2022-04-19 09:05:00|1818.73|1818.73|1817.85|1817.85|1819.58|1819.58|1817.74|1817.74|0
1650359400000|2022-04-19 09:10:00|1817.81|1817.81|1816.96|1816.96|1817.87|1817.87|1816.6|1816.6|0
1650359700000|2022-04-19 09:15:00|1816.97|1816.97|1816.92|1816.92|1817.45|1817.45|1816.68|1816.68|0
1650360000000|2022-04-19 09:20:00|1816.88|1816.88|1816.03|1816.03|1817.19|1817.19|1815.97|1815.97|0
1650360300000|2022-04-19 09:25:00|1815.97|1815.97|1815.66|1815.66|1815.97|1815.97|1815.43|1815.43|0
1650360600000|2022-04-19 09:30:00|1815.72|1815.72|1815.94|1815.94|1815.94|1815.94|1815.07|1815.07|0
1650360900000|2022-04-19 09:35:00|1816|1816|1815.71|1815.71|1817.16|1817.16|1815.71|1815.71|0
1650361200000|2022-04-19 09:40:00|1815.77|1815.77|1816.21|1816.21|1816.21|1816.21|1815.46|1815.46|0
1650361500000|2022-04-19 09:45:00|1816.15|1816.15|1817.9|1817.9|1818.02|1818.02|1816.15|1816.15|0
1650361800000|2022-04-19 09:50:00|1818.14|1818.14|1818.01|1818.01|1818.48|1818.48|1817.89|1817.89|0
1650362100000|2022-04-19 09:55:00|1818.22|1818.22|1819.73|1819.73|1820.15|1820.15|1818.22|1818.22|0
1650362400000|2022-04-19 10:00:00|1819.7|1819.7|1820.25|1820.25|1820.25|1820.25|1819.46|1819.46|0
1650362700000|2022-04-19 10:05:00|1820.61|1820.61|1820.53|1820.53|1821.54|1821.54|1820.53|1820.53|0
1650363000000|2022-04-19 10:10:00|1820.45|1820.45|1820.12|1820.12|1820.53|1820.53|1819.62|1819.62|0
1650363300000|2022-04-19 10:15:00|1820.1|1820.1|1820.84|1820.84|1820.95|1820.95|1820.09|1820.09|0
1650363600000|2022-04-19 10:20:00|1820.85|1820.85|1820.92|1820.92|1820.92|1820.92|1820.42|1820.42|0
1650363900000|2022-04-19 10:25:00|1820.95|1820.95|1820.94|1820.94|1821.24|1821.24|1820.62|1820.62|0
1650364200000|2022-04-19 10:30:00|1821.01|1821.01|1819.93|1819.93|1821.18|1821.18|1819.8|1819.8|0
1650364500000|2022-04-19 10:35:00|1819.92|1819.92|1819.59|1819.59|1820.45|1820.45|1819.34|1819.34|0
1650364800000|2022-04-19 10:40:00|1819.35|1819.35|1820.08|1820.08|1820.24|1820.24|1819.08|1819.08|0
1650365100000|2022-04-19 10:45:00|1820.09|1820.09|1819.45|1819.45|1820.54|1820.54|1819.33|1819.33|0
1650365400000|2022-04-19 10:50:00|1819.38|1819.38|1819.01|1819.01|1819.51|1819.51|1818.56|1818.56|0
1650365700000|2022-04-19 10:55:00|1819.02|1819.02|1820.91|1820.91|1820.91|1820.91|1818.75|1818.75|0
1650366000000|2022-04-19 11:00:00|1820.81|1820.81|1820.89|1820.89|1820.91|1820.91|1820.49|1820.49|0
1650366300000|2022-04-19 11:05:00|1820.92|1820.92|1821.92|1821.92|1821.92|1821.92|1820.89|1820.89|0
1650366600000|2022-04-19 11:10:00|1821.98|1821.98|1822.49|1822.49|1822.64|1822.64|1821.93|1821.93|0
1650366900000|2022-04-19 11:15:00|1822.54|1822.54|1823.02|1823.02|1823.02|1823.02|1822.46|1822.46|0
1650367200000|2022-04-19 11:20:00|1823.07|1823.07|1823.27|1823.27|1823.69|1823.69|1822.9|1822.9|0
1650367500000|2022-04-19 11:25:00|1823.37|1823.37|1822.29|1822.29|1823.65|1823.65|1821.94|1821.94|0
1650367800000|2022-04-19 11:30:00|1822.33|1822.33|1821.87|1821.87|1822.41|1822.41|1821.76|1821.76|0
1650368100000|2022-04-19 11:35:00|1821.94|1821.94|1820.62|1820.62|1821.94|1821.94|1820.4|1820.4|0
1650368400000|2022-04-19 11:40:00|1820.55|1820.55|1821.83|1821.83|1821.9|1821.9|1820.55|1820.55|0
1650368700000|2022-04-19 11:45:00|1821.73|1821.73|1823.05|1823.05|1823.17|1823.17|1821.54|1821.54|0
1650369000000|2022-04-19 11:50:00|1823.08|1823.08|1822.3|1822.3|1823.34|1823.34|1821.95|1821.95|0
1650369300000|2022-04-19 11:55:00|1822.37|1822.37|1822.25|1822.25|1822.63|1822.63|1822.13|1822.13|0
1650369600000|2022-04-19 12:00:00|1822.27|1822.27|1823.78|1823.78|1823.78|1823.78|1822.27|1822.27|0
1650369900000|2022-04-19 12:05:00|1823.67|1823.67|1825.42|1825.42|1825.52|1825.52|1823.67|1823.67|0
1650370200000|2022-04-19 12:10:00|1825.37|1825.37|1824.8|1824.8|1825.37|1825.37|1823.94|1823.94|0
1650370500000|2022-04-19 12:15:00|1824.69|1824.69|1824.15|1824.15|1824.72|1824.72|1824.15|1824.15|0
1650370800000|2022-04-19 12:20:00|1824.22|1824.22|1822.17|1822.17|1824.52|1824.52|1821.79|1821.79|0
1650371100000|2022-04-19 12:25:00|1822.1|1822.1|1823.14|1823.14|1823.35|1823.35|1822.1|1822.1|0
1650371400000|2022-04-19 12:30:00|1823.18|1823.18|1823.4|1823.4|1823.53|1823.53|1822.63|1822.63|0
1650371700000|2022-04-19 12:35:00|1823.33|1823.33|1823.15|1823.15|1823.39|1823.39|1822.81|1822.81|0
1650372000000|2022-04-19 12:40:00|1823.03|1823.03|1823.35|1823.35|1823.65|1823.65|1822.95|1822.95|0
1650372300000|2022-04-19 12:45:00|1823.34|1823.34|1822.56|1822.56|1823.36|1823.36|1822.56|1822.56|0
1650372600000|2022-04-19 12:50:00|1822.52|1822.52|1822.65|1822.65|1823.33|1823.33|1822.49|1822.49|0
1650372900000|2022-04-19 12:55:00|1822.86|1822.86|1822.41|1822.41|1823.48|1823.48|1822.17|1822.17|0
1650373200000|2022-04-19 13:00:00|1822.4|1822.4|1823.01|1823.01|1823.23|1823.23|1822.27|1822.27|0
1650373500000|2022-04-19 13:05:00|1823.23|1823.23|1821.87|1821.87|1823.23|1823.23|1821.04|1821.04|0
1650373800000|2022-04-19 13:10:00|1821.8|1821.8|1823.13|1823.13|1823.13|1823.13|1821.8|1821.8|0
1650374100000|2022-04-19 13:15:00|1823.23|1823.23|1823.5|1823.5|1823.86|1823.86|1823.13|1823.13|0
1650374400000|2022-04-19 13:20:00|1823.38|1823.38|1823.61|1823.61|1823.73|1823.73|1822.59|1822.59|0
1650374700000|2022-04-19 13:25:00|1823.97|1823.97|1822.83|1822.83|1823.97|1823.97|1822.31|1822.31|0
1650375000000|2022-04-19 13:30:00|1822.97|1822.97|1826.44|1826.44|1827.64|1827.64|1822.97|1822.97|0
1650375300000|2022-04-19 13:35:00|1826.47|1826.47|1822.63|1822.63|1826.57|1826.57|1822.63|1822.63|0
1650375600000|2022-04-19 13:40:00|1822.6|1822.6|1821.44|1821.44|1822.94|1822.94|1820.31|1820.31|0
1650375900000|2022-04-19 13:45:00|1821.48|1821.48|1822.39|1822.39|1822.48|1822.48|1819.96|1819.96|0
1650376200000|2022-04-19 13:50:00|1822.33|1822.33|1822.65|1822.65|1824.29|1824.29|1821.09|1821.09|0
1650376500000|2022-04-19 13:55:00|1822.66|1822.66|1826.14|1826.14|1826.14|1826.14|1822.66|1822.66|0
1650376800000|2022-04-19 14:00:00|1826.25|1826.25|1827.79|1827.79|1828.31|1828.31|1825.88|1825.88|0
1650377100000|2022-04-19 14:05:00|1827.86|1827.86|1828.07|1828.07|1829.64|1829.64|1827.86|1827.86|0
1650377400000|2022-04-19 14:10:00|1828.17|1828.17|1827.78|1827.78|1828.29|1828.29|1826.59|1826.59|0
1650377700000|2022-04-19 14:15:00|1828|1828|1831.09|1831.09|1831.56|1831.56|1827.89|1827.89|0
1650378000000|2022-04-19 14:20:00|1831.01|1831.01|1831.91|1831.91|1831.97|1831.97|1830.8|1830.8|0
1650378300000|2022-04-19 14:25:00|1831.77|1831.77|1830.74|1830.74|1831.91|1831.91|1829.88|1829.88|0
1650378600000|2022-04-19 14:30:00|1830.81|1830.81|1829.33|1829.33|1831.17|1831.17|1829.33|1829.33|0
1650378900000|2022-04-19 14:35:00|1829.32|1829.32|1831.1|1831.1|1831.12|1831.12|1828.07|1828.07|0
1650379200000|2022-04-19 14:40:00|1831.12|1831.12|1834.7|1834.7|1834.7|1834.7|1831.12|1831.12|0
1650379500000|2022-04-19 14:45:00|1834.92|1834.92|1837.76|1837.76|1838.85|1838.85|1834.92|1834.92|0
1650379800000|2022-04-19 14:50:00|1837.72|1837.72|1836.72|1836.72|1838.04|1838.04|1836.72|1836.72|0
1650380100000|2022-04-19 14:55:00|1836.74|1836.74|1834.79|1834.79|1836.78|1836.78|1834.7|1834.7|0
1650380400000|2022-04-19 15:00:00|1834.77|1834.77|1832.28|1832.28|1835.06|1835.06|1831.45|1831.45|0
1650380700000|2022-04-19 15:05:00|1832.35|1832.35|1833.36|1833.36|1833.59|1833.59|1831.99|1831.99|0
1650381000000|2022-04-19 15:10:00|1833.33|1833.33|1833.53|1833.53|1833.53|1833.53|1832.7|1832.7|0
1650381300000|2022-04-19 15:15:00|1833.44|1833.44|1835.02|1835.02|1835.02|1835.02|1833.44|1833.44|0
1650381600000|2022-04-19 15:20:00|1835.04|1835.04|1836.27|1836.27|1836.54|1836.54|1834.42|1834.42|0
1650381900000|2022-04-19 15:25:00|1836.32|1836.32|1838.11|1838.11|1838.12|1838.12|1836.32|1836.32|0
1650438900000|2022-04-20 07:15:00|1836.04|1836.04|1838|1838|1839.79|1839.79|1836.04|1836.04|0
1650439200000|2022-04-20 07:20:00|1838.07|1838.07|1840.18|1840.18|1840.71|1840.71|1837.99|1837.99|0
1650439500000|2022-04-20 07:25:00|1840.41|1840.41|1842.08|1842.08|1842.49|1842.49|1840.41|1840.41|0
1650439800000|2022-04-20 07:30:00|1842.15|1842.15|1839.19|1839.19|1842.24|1842.24|1838.83|1838.83|0
1650440100000|2022-04-20 07:35:00|1839.12|1839.12|1839.21|1839.21|1840|1840|1838.28|1838.28|0
1650440400000|2022-04-20 07:40:00|1839.31|1839.31|1837.19|1837.19|1839.31|1839.31|1836.56|1836.56|0
1650440700000|2022-04-20 07:45:00|1837.21|1837.21|1836.07|1836.07|1837.31|1837.31|1835.27|1835.27|0
1650441000000|2022-04-20 07:50:00|1836.29|1836.29|1837.31|1837.31|1837.72|1837.72|1836.29|1836.29|0
1650441300000|2022-04-20 07:55:00|1837.24|1837.24|1835.54|1835.54|1837.24|1837.24|1834.93|1834.93|0
1650441600000|2022-04-20 08:00:00|1835.51|1835.51|1835.38|1835.38|1835.92|1835.92|1834.84|1834.84|0
1650441900000|2022-04-20 08:05:00|1835.29|1835.29|1835.38|1835.38|1835.87|1835.87|1834.89|1834.89|0
1650442200000|2022-04-20 08:10:00|1835.23|1835.23|1834.53|1834.53|1835.32|1835.32|1833.5|1833.5|0
1650442500000|2022-04-20 08:15:00|1834.47|1834.47|1836.78|1836.78|1837.81|1837.81|1834.22|1834.22|0
1650442800000|2022-04-20 08:20:00|1836.61|1836.61|1836.46|1836.46|1836.71|1836.71|1835.83|1835.83|0
1650443100000|2022-04-20 08:25:00|1836.35|1836.35|1836.72|1836.72|1837.34|1837.34|1835.57|1835.57|0
1650443400000|2022-04-20 08:30:00|1836.76|1836.76|1835.09|1835.09|1836.76|1836.76|1834.62|1834.62|0
1650443700000|2022-04-20 08:35:00|1835.24|1835.24|1836.66|1836.66|1837.28|1837.28|1835.24|1835.24|0
1650444000000|2022-04-20 08:40:00|1836.77|1836.77|1835.65|1835.65|1836.77|1836.77|1835.47|1835.47|0
1650444300000|2022-04-20 08:45:00|1835.43|1835.43|1835.5|1835.5|1835.94|1835.94|1834.54|1834.54|0
1650444600000|2022-04-20 08:50:00|1835.61|1835.61|1836.22|1836.22|1836.64|1836.64|1835.16|1835.16|0
1650444900000|2022-04-20 08:55:00|1836.08|1836.08|1838.49|1838.49|1839.1|1839.1|1835.85|1835.85|0
1650445200000|2022-04-20 09:00:00|1838.52|1838.52|1839.09|1839.09|1839.23|1839.23|1838.31|1838.31|0
1650445500000|2022-04-20 09:05:00|1837.78|1837.78|1839.89|1839.89|1840.71|1840.71|1837.78|1837.78|0
1650445800000|2022-04-20 09:10:00|1839.79|1839.79|1841.31|1841.31|1841.31|1841.31|1839.61|1839.61|0
1650446100000|2022-04-20 09:15:00|1841.43|1841.43|1843.37|1843.37|1843.95|1843.95|1841.21|1841.21|0
1650446400000|2022-04-20 09:20:00|1843.54|1843.54|1844.23|1844.23|1844.23|1844.23|1842.89|1842.89|0
1650446700000|2022-04-20 09:25:00|1843.99|1843.99|1842.99|1842.99|1844.64|1844.64|1842.99|1842.99|0
1650447000000|2022-04-20 09:30:00|1842.97|1842.97|1842.56|1842.56|1843.21|1843.21|1842.4|1842.4|0
1650447300000|2022-04-20 09:35:00|1842.45|1842.45|1842.42|1842.42|1843.05|1843.05|1841.88|1841.88|0
1650447600000|2022-04-20 09:40:00|1842.19|1842.19|1845.39|1845.39|1845.39|1845.39|1842.19|1842.19|0
1650447900000|2022-04-20 09:45:00|1845.34|1845.34|1844.73|1844.73|1846.12|1846.12|1844.73|1844.73|0
1650448200000|2022-04-20 09:50:00|1844.66|1844.66|1845.54|1845.54|1845.82|1845.82|1844.66|1844.66|0
1650448500000|2022-04-20 09:55:00|1845.6|1845.6|1846.2|1846.2|1846.52|1846.52|1845.37|1845.37|0
1650448800000|2022-04-20 10:00:00|1845.98|1845.98|1846.47|1846.47|1846.56|1846.56|1845.79|1845.79|0
1650449100000|2022-04-20 10:05:00|1846.4|1846.4|1847.44|1847.44|1847.56|1847.56|1846.4|1846.4|0
1650449400000|2022-04-20 10:10:00|1847.51|1847.51|1847.27|1847.27|1848.58|1848.58|1847.16|1847.16|0
1650449700000|2022-04-20 10:15:00|1847.17|1847.17|1846.8|1846.8|1847.17|1847.17|1846.74|1846.74|0
1650450000000|2022-04-20 10:20:00|1846.91|1846.91|1844.95|1844.95|1846.91|1846.91|1844.65|1844.65|0
1650450300000|2022-04-20 10:25:00|1845.02|1845.02|1844.91|1844.91|1845.05|1845.05|1844.54|1844.54|0
1650450600000|2022-04-20 10:30:00|1844.98|1844.98|1845.49|1845.49|1845.77|1845.77|1844.98|1844.98|0
1650450900000|2022-04-20 10:35:00|1845.59|1845.59|1847.09|1847.09|1847.14|1847.14|1845.29|1845.29|0
1650451200000|2022-04-20 10:40:00|1847.19|1847.19|1846.64|1846.64|1847.23|1847.23|1846.5|1846.5|0
1650451500000|2022-04-20 10:45:00|1846.44|1846.44|1847.02|1847.02|1847.31|1847.31|1846.44|1846.44|0
1650451800000|2022-04-20 10:50:00|1847.39|1847.39|1847.94|1847.94|1848.12|1848.12|1847.27|1847.27|0
1650452100000|2022-04-20 10:55:00|1847.84|1847.84|1848.2|1848.2|1848.32|1848.32|1847.05|1847.05|0
1650452400000|2022-04-20 11:00:00|1847.56|1847.56|1848|1848|1848.24|1848.24|1847.32|1847.32|0
1650452700000|2022-04-20 11:05:00|1848.05|1848.05|1848.28|1848.28|1848.83|1848.83|1848.04|1848.04|0
1650453000000|2022-04-20 11:10:00|1848.39|1848.39|1848.63|1848.63|1849.47|1849.47|1848.35|1848.35|0
1650453300000|2022-04-20 11:15:00|1848.66|1848.66|1848.85|1848.85|1848.93|1848.93|1848.39|1848.39|0
1650453600000|2022-04-20 11:20:00|1848.74|1848.74|1847.47|1847.47|1848.85|1848.85|1847.17|1847.17|0
1650453900000|2022-04-20 11:25:00|1847.62|1847.62|1848.67|1848.67|1849.45|1849.45|1847.53|1847.53|0
1650454200000|2022-04-20 11:30:00|1848.64|1848.64|1846.98|1846.98|1848.64|1848.64|1846.62|1846.62|0
1650454500000|2022-04-20 11:35:00|1847.01|1847.01|1847.66|1847.66|1847.72|1847.72|1846.43|1846.43|0
1650454800000|2022-04-20 11:40:00|1847.61|1847.61|1847.25|1847.25|1847.61|1847.61|1847.14|1847.14|0
1650455100000|2022-04-20 11:45:00|1847.36|1847.36|1847.2|1847.2|1847.6|1847.6|1846.4|1846.4|0
1650455400000|2022-04-20 11:50:00|1847.13|1847.13|1848.11|1848.11|1851.62|1851.62|1847.01|1847.01|0
1650455700000|2022-04-20 11:55:00|1848.33|1848.33|1848.57|1848.57|1849.19|1849.19|1848.33|1848.33|0
1650456000000|2022-04-20 12:00:00|1848.61|1848.61|1849.16|1849.16|1849.39|1849.39|1848.52|1848.52|0
1650456300000|2022-04-20 12:05:00|1849.34|1849.34|1849.05|1849.05|1849.93|1849.93|1848.87|1848.87|0
1650456600000|2022-04-20 12:10:00|1848.98|1848.98|1848.11|1848.11|1849.69|1849.69|1848.01|1848.01|0
1650456900000|2022-04-20 12:15:00|1848.22|1848.22|1848.08|1848.08|1848.22|1848.22|1847.7|1847.7|0
1650457200000|2022-04-20 12:20:00|1847.94|1847.94|1848.86|1848.86|1848.86|1848.86|1847.77|1847.77|0
1650457500000|2022-04-20 12:25:00|1848.78|1848.78|1849.61|1849.61|1849.94|1849.94|1848.27|1848.27|0
1650457800000|2022-04-20 12:30:00|1849.5|1849.5|1850.59|1850.59|1850.68|1850.68|1849.26|1849.26|0
1650458100000|2022-04-20 12:35:00|1850.88|1850.88|1851.32|1851.32|1851.72|1851.72|1850.88|1850.88|0
1650458400000|2022-04-20 12:40:00|1851.2|1851.2|1849.96|1849.96|1851.27|1851.27|1849.64|1849.64|0
1650458700000|2022-04-20 12:45:00|1849.9|1849.9|1850.79|1850.79|1851.01|1851.01|1849.81|1849.81|0
1650459000000|2022-04-20 12:50:00|1850.56|1850.56|1850.46|1850.46|1850.82|1850.82|1850.07|1850.07|0
1650459300000|2022-04-20 12:55:00|1850.51|1850.51|1850.9|1850.9|1851.48|1851.48|1850.51|1850.51|0
1650459600000|2022-04-20 13:00:00|1850.96|1850.96|1849.45|1849.45|1851.2|1851.2|1849.45|1849.45|0
1650459900000|2022-04-20 13:05:00|1849.55|1849.55|1848.5|1848.5|1850.28|1850.28|1848.28|1848.28|0
1650460200000|2022-04-20 13:10:00|1848.47|1848.47|1849.1|1849.1|1849.1|1849.1|1847.59|1847.59|0
1650460500000|2022-04-20 13:15:00|1849.15|1849.15|1849.02|1849.02|1849.5|1849.5|1848.95|1848.95|0
1650460800000|2022-04-20 13:20:00|1848.9|1848.9|1849.33|1849.33|1849.68|1849.68|1847.79|1847.79|0
1650461100000|2022-04-20 13:25:00|1849.29|1849.29|1849.11|1849.11|1849.3|1849.3|1848.77|1848.77|0
1650461400000|2022-04-20 13:30:00|1849.23|1849.23|1847.65|1847.65|1851.16|1851.16|1846.5|1846.5|0
1650461700000|2022-04-20 13:35:00|1847.72|1847.72|1849.61|1849.61|1850.27|1850.27|1847.12|1847.12|0
1650462000000|2022-04-20 13:40:00|1849.49|1849.49|1847.08|1847.08|1849.5|1849.5|1846.27|1846.27|0
1650462300000|2022-04-20 13:45:00|1847.11|1847.11|1848.14|1848.14|1848.69|1848.69|1847.09|1847.09|0
1650462600000|2022-04-20 13:50:00|1848.11|1848.11|1847.69|1847.69|1848.62|1848.62|1846.11|1846.11|0
1650462900000|2022-04-20 13:55:00|1847.58|1847.58|1846.81|1846.81|1847.65|1847.65|1846.65|1846.65|0
1650463200000|2022-04-20 14:00:00|1846.75|1846.75|1847.11|1847.11|1847.77|1847.77|1845.78|1845.78|0
1650463500000|2022-04-20 14:05:00|1847.18|1847.18|1847.39|1847.39|1847.82|1847.82|1845.9|1845.9|0
1650463800000|2022-04-20 14:10:00|1847.43|1847.43|1850.11|1850.11|1851.11|1851.11|1847.34|1847.34|0
1650464100000|2022-04-20 14:15:00|1850.22|1850.22|1849.01|1849.01|1850.61|1850.61|1848.74|1848.74|0
1650464400000|2022-04-20 14:20:00|1849.12|1849.12|1846.55|1846.55|1849.39|1849.39|1845.84|1845.84|0
1650464700000|2022-04-20 14:25:00|1846.37|1846.37|1845.99|1845.99|1846.94|1846.94|1845.73|1845.73|0
1650465000000|2022-04-20 14:30:00|1846.11|1846.11|1847.39|1847.39|1848.14|1848.14|1845.32|1845.32|0
1650465300000|2022-04-20 14:35:00|1846.83|1846.83|1847.19|1847.19|1847.83|1847.83|1846.58|1846.58|0
1650465600000|2022-04-20 14:40:00|1847.22|1847.22|1848.02|1848.02|1848.42|1848.42|1847.22|1847.22|0
1650465900000|2022-04-20 14:45:00|1847.95|1847.95|1846.68|1846.68|1848.02|1848.02|1846.65|1846.65|0
1650466200000|2022-04-20 14:50:00|1846.75|1846.75|1848.01|1848.01|1848.01|1848.01|1846.52|1846.52|0
1650466500000|2022-04-20 14:55:00|1848.49|1848.49|1847.81|1847.81|1848.49|1848.49|1847.36|1847.36|0
1650466800000|2022-04-20 15:00:00|1847.88|1847.88|1847.41|1847.41|1848.34|1848.34|1847.03|1847.03|0
1650467100000|2022-04-20 15:05:00|1847.37|1847.37|1847.85|1847.85|1847.9|1847.9|1846.8|1846.8|0
1650467400000|2022-04-20 15:10:00|1847.96|1847.96|1848.29|1848.29|1848.52|1848.52|1847.55|1847.55|0
1650467700000|2022-04-20 15:15:00|1848.41|1848.41|1847.85|1847.85|1848.73|1848.73|1847.81|1847.81|0
1650468000000|2022-04-20 15:20:00|1847.97|1847.97|1847.21|1847.21|1847.97|1847.97|1846.89|1846.89|0
1650468300000|2022-04-20 15:25:00|1847.06|1847.06|1847.02|1847.02|1847.31|1847.31|1845.85|1845.85|0
1650525300000|2022-04-21 07:15:00|1838.57|1838.57|1840.4|1840.4|1841.4|1841.4|1838.57|1838.57|0
1650525600000|2022-04-21 07:20:00|1840.33|1840.33|1842.14|1842.14|1842.14|1842.14|1837.78|1837.78|0
1650525900000|2022-04-21 07:25:00|1842.02|1842.02|1842.93|1842.93|1843.19|1843.19|1840.03|1840.03|0
1650526200000|2022-04-21 07:30:00|1842.97|1842.97|1844.23|1844.23|1845.15|1845.15|1842.97|1842.97|0
1650526500000|2022-04-21 07:35:00|1844.26|1844.26|1846.18|1846.18|1847.22|1847.22|1843.81|1843.81|0
1650526800000|2022-04-21 07:40:00|1845.84|1845.84|1844.16|1844.16|1846.44|1846.44|1844.16|1844.16|0
1650527100000|2022-04-21 07:45:00|1844.22|1844.22|1844.3|1844.3|1844.3|1844.3|1843.03|1843.03|0
1650527400000|2022-04-21 07:50:00|1844.25|1844.25|1849.08|1849.08|1849.19|1849.19|1844.25|1844.25|0
1650527700000|2022-04-21 07:55:00|1848.96|1848.96|1851.18|1851.18|1851.3|1851.3|1847.94|1847.94|0
1650528000000|2022-04-21 08:00:00|1851.42|1851.42|1851.83|1851.83|1851.97|1851.97|1850.54|1850.54|0
1650528300000|2022-04-21 08:05:00|1851.94|1851.94|1854.26|1854.26|1854.64|1854.64|1851.52|1851.52|0
1650528600000|2022-04-21 08:10:00|1854.33|1854.33|1856.43|1856.43|1856.43|1856.43|1853.99|1853.99|0
1650528900000|2022-04-21 08:15:00|1856.53|1856.53|1856.91|1856.91|1858.84|1858.84|1856.53|1856.53|0
1650529200000|2022-04-21 08:20:00|1856.95|1856.95|1855.54|1855.54|1857.71|1857.71|1855.54|1855.54|0
1650529500000|2022-04-21 08:25:00|1855.46|1855.46|1855.36|1855.36|1855.62|1855.62|1854.34|1854.34|0
1650529800000|2022-04-21 08:30:00|1855.39|1855.39|1854.25|1854.25|1855.5|1855.5|1854.11|1854.11|0
1650530100000|2022-04-21 08:35:00|1854.36|1854.36|1856.58|1856.58|1856.69|1856.69|1854.32|1854.32|0
1650530400000|2022-04-21 08:40:00|1856.67|1856.67|1858.64|1858.64|1859.07|1859.07|1856.64|1856.64|0
1650530700000|2022-04-21 08:45:00|1858.61|1858.61|1856.35|1856.35|1858.68|1858.68|1856.35|1856.35|0
1650531000000|2022-04-21 08:50:00|1855.87|1855.87|1855.95|1855.95|1856.03|1856.03|1855.38|1855.38|0
1650531300000|2022-04-21 08:55:00|1855.82|1855.82|1858.07|1858.07|1858.07|1858.07|1855.68|1855.68|0
1650531600000|2022-04-21 09:00:00|1858.12|1858.12|1857.13|1857.13|1859.07|1859.07|1856.95|1856.95|0
1650531900000|2022-04-21 09:05:00|1856.78|1856.78|1857.63|1857.63|1858.2|1858.2|1856.43|1856.43|0
1650532200000|2022-04-21 09:10:00|1857.52|1857.52|1855.76|1855.76|1857.52|1857.52|1855.68|1855.68|0
1650532500000|2022-04-21 09:15:00|1855.55|1855.55|1855.39|1855.39|1856.36|1856.36|1855.27|1855.27|0
1650532800000|2022-04-21 09:20:00|1855.51|1855.51|1856.52|1856.52|1857.25|1857.25|1855.17|1855.17|0
1650533100000|2022-04-21 09:25:00|1856.73|1856.73|1857.4|1857.4|1857.75|1857.75|1856.51|1856.51|0
1650533400000|2022-04-21 09:30:00|1857.33|1857.33|1858.33|1858.33|1858.33|1858.33|1857.33|1857.33|0
1650533700000|2022-04-21 09:35:00|1858.24|1858.24|1859.65|1859.65|1859.82|1859.82|1858.18|1858.18|0
1650534000000|2022-04-21 09:40:00|1860|1860|1859.69|1859.69|1860|1860|1859.39|1859.39|0
1650534300000|2022-04-21 09:45:00|1859.83|1859.83|1859.3|1859.3|1859.94|1859.94|1859.05|1859.05|0
1650534600000|2022-04-21 09:50:00|1859.2|1859.2|1859.21|1859.21|1859.69|1859.69|1859.06|1859.06|0
1650534900000|2022-04-21 09:55:00|1859.28|1859.28|1860.02|1860.02|1860.63|1860.63|1859.19|1859.19|0
1650535200000|2022-04-21 10:00:00|1859.93|1859.93|1860.95|1860.95|1860.95|1860.95|1859.59|1859.59|0
1650535500000|2022-04-21 10:05:00|1861.06|1861.06|1861.83|1861.83|1862.47|1862.47|1860.96|1860.96|0
1650535800000|2022-04-21 10:10:00|1861.76|1861.76|1860.83|1860.83|1861.76|1861.76|1860.6|1860.6|0
1650536100000|2022-04-21 10:15:00|1861|1861|1860.77|1860.77|1861.43|1861.43|1860.72|1860.72|0
1650536400000|2022-04-21 10:20:00|1860.65|1860.65|1860.9|1860.9|1861.55|1861.55|1860.55|1860.55|0
1650536700000|2022-04-21 10:25:00|1860.97|1860.97|1862|1862|1862.12|1862.12|1860.97|1860.97|0
1650537000000|2022-04-21 10:30:00|1862.11|1862.11|1861.24|1861.24|1862.58|1862.58|1861.24|1861.24|0
1650537300000|2022-04-21 10:35:00|1861.21|1861.21|1861.76|1861.76|1861.95|1861.95|1860.81|1860.81|0
1650537600000|2022-04-21 10:40:00|1861.83|1861.83|1863.62|1863.62|1863.62|1863.62|1861.83|1861.83|0
1650537900000|2022-04-21 10:45:00|1863.69|1863.69|1863.08|1863.08|1863.88|1863.88|1862.94|1862.94|0
1650538200000|2022-04-21 10:50:00|1863.04|1863.04|1864.54|1864.54|1864.65|1864.65|1862.9|1862.9|0
1650538500000|2022-04-21 10:55:00|1864.67|1864.67|1865.8|1865.8|1865.98|1865.98|1864.21|1864.21|0
1650538800000|2022-04-21 11:00:00|1866.01|1866.01|1864.27|1864.27|1867.05|1867.05|1864.27|1864.27|0
1650539100000|2022-04-21 11:05:00|1864.21|1864.21|1864.48|1864.48|1864.48|1864.48|1863.6|1863.6|0
1650539400000|2022-04-21 11:10:00|1864.24|1864.24|1864.4|1864.4|1864.68|1864.68|1863.66|1863.66|0
1650539700000|2022-04-21 11:15:00|1864.49|1864.49|1866.19|1866.19|1866.19|1866.19|1864.49|1864.49|0
1650540000000|2022-04-21 11:20:00|1866.22|1866.22|1866.72|1866.72|1866.72|1866.72|1866.1|1866.1|0
1650540300000|2022-04-21 11:25:00|1866.65|1866.65|1865.8|1865.8|1866.65|1866.65|1865.6|1865.6|0
1650540600000|2022-04-21 11:30:00|1865.92|1865.92|1868.03|1868.03|1868.03|1868.03|1865.92|1865.92|0
1650540900000|2022-04-21 11:35:00|1868.01|1868.01|1867.3|1867.3|1868.15|1868.15|1867.3|1867.3|0
1650541200000|2022-04-21 11:40:00|1867.16|1867.16|1867.32|1867.32|1867.57|1867.57|1866.95|1866.95|0
1650541500000|2022-04-21 11:45:00|1867.54|1867.54|1867.1|1867.1|1867.7|1867.7|1866.88|1866.88|0
1650541800000|2022-04-21 11:50:00|1867.21|1867.21|1868.56|1868.56|1868.56|1868.56|1867.21|1867.21|0
1650542100000|2022-04-21 11:55:00|1868.52|1868.52|1872.23|1872.23|1872.27|1872.27|1868.26|1868.26|0
1650542400000|2022-04-21 12:00:00|1872.38|1872.38|1873.59|1873.59|1873.59|1873.59|1872.38|1872.38|0
1650542700000|2022-04-21 12:05:00|1873.45|1873.45|1872.67|1872.67|1874.13|1874.13|1872.67|1872.67|0
1650543000000|2022-04-21 12:10:00|1872.43|1872.43|1870.8|1870.8|1872.43|1872.43|1870.24|1870.24|0
1650543300000|2022-04-21 12:15:00|1870.9|1870.9|1869.57|1869.57|1871.34|1871.34|1869.57|1869.57|0
1650543600000|2022-04-21 12:20:00|1869.62|1869.62|1870.8|1870.8|1871.01|1871.01|1869.62|1869.62|0
1650543900000|2022-04-21 12:25:00|1870.9|1870.9|1871.23|1871.23|1871.85|1871.85|1870.52|1870.52|0
1650544200000|2022-04-21 12:30:00|1871.26|1871.26|1869.3|1869.3|1871.32|1871.32|1869.23|1869.23|0
1650544500000|2022-04-21 12:35:00|1869.2|1869.2|1870.29|1870.29|1870.35|1870.35|1869.2|1869.2|0
1650544800000|2022-04-21 12:40:00|1870.51|1870.51|1870.33|1870.33|1871.2|1871.2|1870.33|1870.33|0
1650545100000|2022-04-21 12:45:00|1870.43|1870.43|1870.74|1870.74|1870.84|1870.84|1869.89|1869.89|0
1650545400000|2022-04-21 12:50:00|1870.64|1870.64|1869.43|1869.43|1871.3|1871.3|1869.43|1869.43|0
1650545700000|2022-04-21 12:55:00|1869.33|1869.33|1868.01|1868.01|1869.61|1869.61|1868.01|1868.01|0
1650546000000|2022-04-21 13:00:00|1867.77|1867.77|1865.91|1865.91|1868|1868|1865.91|1865.91|0
1650546300000|2022-04-21 13:05:00|1865.85|1865.85|1864.92|1864.92|1866.38|1866.38|1864.69|1864.69|0
1650546600000|2022-04-21 13:10:00|1865.04|1865.04|1864.02|1864.02|1865.52|1865.52|1864.02|1864.02|0
1650546900000|2022-04-21 13:15:00|1863.91|1863.91|1863.75|1863.75|1864.07|1864.07|1863.4|1863.4|0
1650547200000|2022-04-21 13:20:00|1864.1|1864.1|1863.13|1863.13|1864.12|1864.12|1862.63|1862.63|0
1650547500000|2022-04-21 13:25:00|1863.09|1863.09|1863.67|1863.67|1863.67|1863.67|1862.18|1862.18|0
1650547800000|2022-04-21 13:30:00|1863.65|1863.65|1868.64|1868.64|1869.1|1869.1|1862.99|1862.99|0
1650548100000|2022-04-21 13:35:00|1868.53|1868.53|1868.56|1868.56|1869.14|1869.14|1867.87|1867.87|0
1650548400000|2022-04-21 13:40:00|1868.68|1868.68|1867.16|1867.16|1869.38|1869.38|1866.34|1866.34|0
1650548700000|2022-04-21 13:45:00|1867.38|1867.38|1864.05|1864.05|1867.53|1867.53|1864.05|1864.05|0
1650549000000|2022-04-21 13:50:00|1864.18|1864.18|1861.77|1861.77|1864.18|1864.18|1861.77|1861.77|0
1650549300000|2022-04-21 13:55:00|1861.71|1861.71|1859.94|1859.94|1861.95|1861.95|1859.2|1859.2|0
1650549600000|2022-04-21 14:00:00|1860.06|1860.06|1859.18|1859.18|1860.2|1860.2|1858.55|1858.55|0
1650549900000|2022-04-21 14:05:00|1859.09|1859.09|1858|1858|1859.09|1859.09|1856.81|1856.81|0
1650550200000|2022-04-21 14:10:00|1857.78|1857.78|1857.48|1857.48|1858.42|1858.42|1857.48|1857.48|0
1650550500000|2022-04-21 14:15:00|1857.51|1857.51|1859.39|1859.39|1860.38|1860.38|1856.75|1856.75|0
1650550800000|2022-04-21 14:20:00|1859.41|1859.41|1856.42|1856.42|1859.41|1859.41|1855.92|1855.92|0
1650551100000|2022-04-21 14:25:00|1856.45|1856.45|1859.99|1859.99|1859.99|1859.99|1855.88|1855.88|0
1650551400000|2022-04-21 14:30:00|1859.93|1859.93|1861.13|1861.13|1861.38|1861.38|1859.93|1859.93|0
1650551700000|2022-04-21 14:35:00|1861.06|1861.06|1860.63|1860.63|1862.37|1862.37|1859.82|1859.82|0
1650552000000|2022-04-21 14:40:00|1860.59|1860.59|1859.64|1859.64|1861.1|1861.1|1859.44|1859.44|0
1650552300000|2022-04-21 14:45:00|1859.61|1859.61|1855.48|1855.48|1859.85|1859.85|1854.88|1854.88|0
1650552600000|2022-04-21 14:50:00|1855.44|1855.44|1855.26|1855.26|1855.82|1855.82|1854.78|1854.78|0
1650552900000|2022-04-21 14:55:00|1855.37|1855.37|1854.67|1854.67|1855.86|1855.86|1854.51|1854.51|0
1650553200000|2022-04-21 15:00:00|1854.74|1854.74|1856.07|1856.07|1856.07|1856.07|1854.34|1854.34|0
1650553500000|2022-04-21 15:05:00|1856.13|1856.13|1856.11|1856.11|1856.6|1856.6|1855.22|1855.22|0
1650553800000|2022-04-21 15:10:00|1856.15|1856.15|1857.5|1857.5|1858.41|1858.41|1855.79|1855.79|0
1650554100000|2022-04-21 15:15:00|1857.39|1857.39|1856.5|1856.5|1858.17|1858.17|1856.5|1856.5|0
1650554400000|2022-04-21 15:20:00|1856.57|1856.57|1855.02|1855.02|1856.87|1856.87|1854.6|1854.6|0
1650554700000|2022-04-21 15:25:00|1854.92|1854.92|1855.69|1855.69|1856.94|1856.94|1854.92|1854.92|0
1650611700000|2022-04-22 07:15:00|1839.2|1839.2|1837.29|1837.29|1840.62|1840.62|1837.29|1837.29|0
1650612000000|2022-04-22 07:20:00|1837.51|1837.51|1837.56|1837.56|1839.32|1839.32|1836.96|1836.96|0
1650612300000|2022-04-22 07:25:00|1837.44|1837.44|1836.68|1836.68|1838.5|1838.5|1836.68|1836.68|0
1650612600000|2022-04-22 07:30:00|1836.32|1836.32|1839.18|1839.18|1840.55|1840.55|1835.92|1835.92|0
1650612900000|2022-04-22 07:35:00|1839.11|1839.11|1837.99|1837.99|1840.95|1840.95|1837.75|1837.75|0
1650613200000|2022-04-22 07:40:00|1837.96|1837.96|1837.54|1837.54|1839.5|1839.5|1837.54|1837.54|0
1650613500000|2022-04-22 07:45:00|1837.59|1837.59|1836.29|1836.29|1838.19|1838.19|1836.17|1836.17|0
1650613800000|2022-04-22 07:50:00|1836.17|1836.17|1840.79|1840.79|1840.79|1840.79|1836.17|1836.17|0
1650614100000|2022-04-22 07:55:00|1840.89|1840.89|1843.26|1843.26|1843.59|1843.59|1840.44|1840.44|0
1650614400000|2022-04-22 08:00:00|1843.15|1843.15|1844.3|1844.3|1844.3|1844.3|1842.62|1842.62|0
1650614700000|2022-04-22 08:05:00|1844.23|1844.23|1842.66|1842.66|1844.23|1844.23|1842.24|1842.24|0
1650615000000|2022-04-22 08:10:00|1842.64|1842.64|1842.76|1842.76|1842.82|1842.82|1841.6|1841.6|0
1650615300000|2022-04-22 08:15:00|1842.48|1842.48|1844.9|1844.9|1845.1|1845.1|1842.42|1842.42|0
1650615600000|2022-04-22 08:20:00|1844.88|1844.88|1845.86|1845.86|1846.49|1846.49|1844.88|1844.88|0
1650615900000|2022-04-22 08:25:00|1845.97|1845.97|1846.16|1846.16|1846.48|1846.48|1845.24|1845.24|0
1650616200000|2022-04-22 08:30:00|1846.08|1846.08|1848.27|1848.27|1849.82|1849.82|1845.62|1845.62|0
1650616500000|2022-04-22 08:35:00|1848.6|1848.6|1850.19|1850.19|1850.26|1850.26|1848.6|1848.6|0
1650616800000|2022-04-22 08:40:00|1850.29|1850.29|1851.64|1851.64|1851.64|1851.64|1849.76|1849.76|0
1650617100000|2022-04-22 08:45:00|1851.49|1851.49|1853.36|1853.36|1853.61|1853.61|1851.49|1851.49|0
1650617400000|2022-04-22 08:50:00|1853.51|1853.51|1850.24|1850.24|1853.51|1853.51|1850.24|1850.24|0
1650617700000|2022-04-22 08:55:00|1850.2|1850.2|1848.2|1848.2|1850.2|1850.2|1848.13|1848.13|0
1650618000000|2022-04-22 09:00:00|1848.25|1848.25|1848.77|1848.77|1849.31|1849.31|1848.25|1848.25|0
1650618300000|2022-04-22 09:05:00|1848.84|1848.84|1850.04|1850.04|1850.69|1850.69|1848.84|1848.84|0
1650618600000|2022-04-22 09:10:00|1850.37|1850.37|1850.75|1850.75|1851.49|1851.49|1850.31|1850.31|0
1650618900000|2022-04-22 09:15:00|1850.86|1850.86|1849.96|1849.96|1850.86|1850.86|1849.38|1849.38|0
1650619200000|2022-04-22 09:20:00|1849.99|1849.99|1847.53|1847.53|1849.99|1849.99|1847.41|1847.41|0
1650619500000|2022-04-22 09:25:00|1847.31|1847.31|1848.58|1848.58|1848.9|1848.9|1846.63|1846.63|0
1650619800000|2022-04-22 09:30:00|1848.51|1848.51|1850.57|1850.57|1850.64|1850.64|1848.41|1848.41|0
1650620100000|2022-04-22 09:35:00|1850.69|1850.69|1849.79|1849.79|1851.22|1851.22|1849.47|1849.47|0
1650620400000|2022-04-22 09:40:00|1849.72|1849.72|1850.29|1850.29|1850.64|1850.64|1849.72|1849.72|0
1650620700000|2022-04-22 09:45:00|1850.22|1850.22|1847.73|1847.73|1850.22|1850.22|1847.64|1847.64|0
1650621000000|2022-04-22 09:50:00|1847.76|1847.76|1845.8|1845.8|1847.77|1847.77|1845.67|1845.67|0
1650621300000|2022-04-22 09:55:00|1845.95|1845.95|1845.9|1845.9|1846.53|1846.53|1844.94|1844.94|0
1650621600000|2022-04-22 10:00:00|1845.97|1845.97|1847.39|1847.39|1847.39|1847.39|1845.97|1845.97|0
1650621900000|2022-04-22 10:05:00|1847.31|1847.31|1846.68|1846.68|1847.43|1847.43|1846.68|1846.68|0
1650622200000|2022-04-22 10:10:00|1846.57|1846.57|1845.25|1845.25|1846.57|1846.57|1845.04|1845.04|0
1650622500000|2022-04-22 10:15:00|1845.28|1845.28|1844.84|1844.84|1845.56|1845.56|1844.01|1844.01|0
1650622800000|2022-04-22 10:20:00|1844.86|1844.86|1844.63|1844.63|1845.14|1845.14|1844.63|1844.63|0
1650623100000|2022-04-22 10:25:00|1844.51|1844.51|1843.75|1843.75|1844.77|1844.77|1843.56|1843.56|0
1650623400000|2022-04-22 10:30:00|1843.84|1843.84|1843.43|1843.43|1843.88|1843.88|1843.04|1843.04|0
1650623700000|2022-04-22 10:35:00|1843.46|1843.46|1842.17|1842.17|1843.46|1843.46|1842.11|1842.11|0
1650624000000|2022-04-22 10:40:00|1842.14|1842.14|1842.35|1842.35|1842.55|1842.55|1841.73|1841.73|0
1650624300000|2022-04-22 10:45:00|1842.41|1842.41|1842.68|1842.68|1842.69|1842.69|1842.22|1842.22|0
1650624600000|2022-04-22 10:50:00|1842.61|1842.61|1842.57|1842.57|1843.47|1843.47|1842.52|1842.52|0
1650624900000|2022-04-22 10:55:00|1842.68|1842.68|1843.12|1843.12|1843.12|1843.12|1842.41|1842.41|0
1650625200000|2022-04-22 11:00:00|1843.2|1843.2|1842.96|1842.96|1844.15|1844.15|1842.96|1842.96|0
1650625500000|2022-04-22 11:05:00|1842.86|1842.86|1843.05|1843.05|1843.42|1843.42|1842.82|1842.82|0
1650625800000|2022-04-22 11:10:00|1843.02|1843.02|1842.71|1842.71|1843.19|1843.19|1842.61|1842.61|0
1650626100000|2022-04-22 11:15:00|1842.5|1842.5|1844.71|1844.71|1844.71|1844.71|1842.35|1842.35|0
1650626400000|2022-04-22 11:20:00|1844.74|1844.74|1844.82|1844.82|1845.07|1845.07|1844.57|1844.57|0
1650626700000|2022-04-22 11:25:00|1844.92|1844.92|1844.69|1844.69|1845.1|1845.1|1844.44|1844.44|0
1650627000000|2022-04-22 11:30:00|1844.92|1844.92|1843.17|1843.17|1845.56|1845.56|1843.14|1843.14|0
1650627300000|2022-04-22 11:35:00|1843.29|1843.29|1844.59|1844.59|1844.59|1844.59|1843.29|1843.29|0
1650627600000|2022-04-22 11:40:00|1844.61|1844.61|1844.11|1844.11|1844.95|1844.95|1844.11|1844.11|0
1650627900000|2022-04-22 11:45:00|1844.22|1844.22|1844.45|1844.45|1844.76|1844.76|1844.22|1844.22|0
1650628200000|2022-04-22 11:50:00|1844.42|1844.42|1846.01|1846.01|1846.52|1846.52|1844.19|1844.19|0
1650628500000|2022-04-22 11:55:00|1845.92|1845.92|1845.73|1845.73|1846.84|1846.84|1845.52|1845.52|0
1650628800000|2022-04-22 12:00:00|1845.96|1845.96|1847.9|1847.9|1847.9|1847.9|1845.96|1845.96|0
1650629100000|2022-04-22 12:05:00|1848.02|1848.02|1847.43|1847.43|1848.22|1848.22|1847.18|1847.18|0
1650629400000|2022-04-22 12:10:00|1847.52|1847.52|1847.56|1847.56|1847.76|1847.76|1846.57|1846.57|0
1650629700000|2022-04-22 12:15:00|1847.45|1847.45|1848.55|1848.55|1848.65|1848.65|1847.45|1847.45|0
1650630000000|2022-04-22 12:20:00|1848.48|1848.48|1848.32|1848.32|1848.66|1848.66|1848.3|1848.3|0
1650630300000|2022-04-22 12:25:00|1848.27|1848.27|1848.35|1848.35|1848.76|1848.76|1848.12|1848.12|0
1650630600000|2022-04-22 12:30:00|1848.41|1848.41|1850.13|1850.13|1850.7|1850.7|1848.26|1848.26|0
1650630900000|2022-04-22 12:35:00|1850.07|1850.07|1850.34|1850.34|1850.73|1850.73|1849.94|1849.94|0
1650631200000|2022-04-22 12:40:00|1850.31|1850.31|1849.6|1849.6|1850.31|1850.31|1849.49|1849.49|0
1650631500000|2022-04-22 12:45:00|1849.58|1849.58|1848.21|1848.21|1851.23|1851.23|1848.21|1848.21|0
1650631800000|2022-04-22 12:50:00|1848.28|1848.28|1848.23|1848.23|1848.28|1848.28|1847.68|1847.68|0
1650632100000|2022-04-22 12:55:00|1848.29|1848.29|1847.41|1847.41|1848.46|1848.46|1846.52|1846.52|0
1650632400000|2022-04-22 13:00:00|1847.53|1847.53|1847.43|1847.43|1848.51|1848.51|1847.43|1847.43|0
1650632700000|2022-04-22 13:05:00|1847.41|1847.41|1847.88|1847.88|1848.44|1848.44|1847.15|1847.15|0
1650633000000|2022-04-22 13:10:00|1847.82|1847.82|1845.37|1845.37|1847.82|1847.82|1845.11|1845.11|0
1650633300000|2022-04-22 13:15:00|1845.6|1845.6|1845.06|1845.06|1845.6|1845.6|1844.52|1844.52|0
1650633600000|2022-04-22 13:20:00|1845.5|1845.5|1845.57|1845.57|1845.95|1845.95|1845.06|1845.06|0
1650633900000|2022-04-22 13:25:00|1845.43|1845.43|1846.59|1846.59|1846.65|1846.65|1844.76|1844.76|0
1650634200000|2022-04-22 13:30:00|1846.52|1846.52|1851.81|1851.81|1852.33|1852.33|1846.39|1846.39|0
1650634500000|2022-04-22 13:35:00|1851.62|1851.62|1849.57|1849.57|1852.15|1852.15|1849.57|1849.57|0
1650634800000|2022-04-22 13:40:00|1849.55|1849.55|1847.76|1847.76|1849.76|1849.76|1846.91|1846.91|0
1650635100000|2022-04-22 13:45:00|1847.87|1847.87|1849.04|1849.04|1849.97|1849.97|1847.8|1847.8|0
1650635400000|2022-04-22 13:50:00|1849.1|1849.1|1849.14|1849.14|1849.26|1849.26|1848.11|1848.11|0
1650635700000|2022-04-22 13:55:00|1849.06|1849.06|1848.13|1848.13|1849.48|1849.48|1848.06|1848.06|0
1650636000000|2022-04-22 14:00:00|1848.02|1848.02|1849.65|1849.65|1850.71|1850.71|1847.79|1847.79|0
1650636300000|2022-04-22 14:05:00|1849.63|1849.63|1852.48|1852.48|1853.22|1853.22|1849.34|1849.34|0
1650636600000|2022-04-22 14:10:00|1852.36|1852.36|1848.85|1848.85|1852.38|1852.38|1848.75|1848.75|0
1650636900000|2022-04-22 14:15:00|1848.97|1848.97|1844.24|1844.24|1849.21|1849.21|1844.06|1844.06|0
1650637200000|2022-04-22 14:20:00|1843.88|1843.88|1843.48|1843.48|1843.88|1843.88|1842.63|1842.63|0
1650637500000|2022-04-22 14:25:00|1843.41|1843.41|1843.02|1843.02|1844.34|1844.34|1842.54|1842.54|0
1650637800000|2022-04-22 14:30:00|1842.79|1842.79|1846.16|1846.16|1846.37|1846.37|1842.79|1842.79|0
1650638100000|2022-04-22 14:35:00|1846.27|1846.27|1848.69|1848.69|1849.62|1849.62|1845.62|1845.62|0
1650638400000|2022-04-22 14:40:00|1848.7|1848.7|1847.66|1847.66|1848.82|1848.82|1846.92|1846.92|0
1650638700000|2022-04-22 14:45:00|1847.76|1847.76|1848.72|1848.72|1849.37|1849.37|1847.76|1847.76|0
1650639000000|2022-04-22 14:50:00|1848.59|1848.59|1847.41|1847.41|1849.14|1849.14|1846.94|1846.94|0
1650639300000|2022-04-22 14:55:00|1847.65|1847.65|1848.33|1848.33|1848.33|1848.33|1847.36|1847.36|0
1650639600000|2022-04-22 15:00:00|1848.38|1848.38|1847.16|1847.16|1849.32|1849.32|1847.05|1847.05|0
1650639900000|2022-04-22 15:05:00|1847.09|1847.09|1849.68|1849.68|1849.68|1849.68|1846.77|1846.77|0
1650640200000|2022-04-22 15:10:00|1849.95|1849.95|1849.39|1849.39|1850.12|1850.12|1849.21|1849.21|0
1650640500000|2022-04-22 15:15:00|1848.72|1848.72|1848.23|1848.23|1849.28|1849.28|1847.5|1847.5|0
1650640800000|2022-04-22 15:20:00|1848.33|1848.33|1847.11|1847.11|1848.8|1848.8|1847.11|1847.11|0
1650641100000|2022-04-22 15:25:00|1847.04|1847.04|1845.69|1845.69|1847.04|1847.04|1845.59|1845.59|0
1650870900000|2022-04-25 07:15:00|1816.62|1816.62|1823.66|1823.66|1824.21|1824.21|1816.33|1816.33|0
1650871200000|2022-04-25 07:20:00|1823.78|1823.78|1826.04|1826.04|1826.25|1826.25|1823.45|1823.45|0
1650871500000|2022-04-25 07:25:00|1826.39|1826.39|1825.45|1825.45|1828.59|1828.59|1825.45|1825.45|0
1650871800000|2022-04-25 07:30:00|1825.41|1825.41|1820.87|1820.87|1825.41|1825.41|1820.73|1820.73|0
1650872100000|2022-04-25 07:35:00|1821.01|1821.01|1819.62|1819.62|1821.53|1821.53|1819.52|1819.52|0
1650872400000|2022-04-25 07:40:00|1819.86|1819.86|1818.9|1818.9|1820.15|1820.15|1817.33|1817.33|0
1650872700000|2022-04-25 07:45:00|1818.78|1818.78|1816.32|1816.32|1819.27|1819.27|1816.32|1816.32|0
1650873000000|2022-04-25 07:50:00|1816.67|1816.67|1811.99|1811.99|1816.72|1816.72|1811.69|1811.69|0
1650873300000|2022-04-25 07:55:00|1811.97|1811.97|1810.7|1810.7|1813.59|1813.59|1810.7|1810.7|0
1650873600000|2022-04-25 08:00:00|1810.76|1810.76|1809.11|1809.11|1810.96|1810.96|1808|1808|0
1650873900000|2022-04-25 08:05:00|1809.2|1809.2|1808.55|1808.55|1810.73|1810.73|1808.55|1808.55|0
1650874200000|2022-04-25 08:10:00|1808.68|1808.68|1806.9|1806.9|1808.9|1808.9|1806.69|1806.69|0
1650874500000|2022-04-25 08:15:00|1806.85|1806.85|1809.26|1809.26|1809.86|1809.86|1806.76|1806.76|0
1650874800000|2022-04-25 08:20:00|1809.23|1809.23|1808.12|1808.12|1809.97|1809.97|1807.12|1807.12|0
1650875100000|2022-04-25 08:25:00|1807.77|1807.77|1810.6|1810.6|1811.27|1811.27|1807.77|1807.77|0
1650875400000|2022-04-25 08:30:00|1810.72|1810.72|1812.3|1812.3|1813|1813|1810.03|1810.03|0
1650875700000|2022-04-25 08:35:00|1811.94|1811.94|1811.24|1811.24|1812.33|1812.33|1811.15|1811.15|0
1650876000000|2022-04-25 08:40:00|1811.29|1811.29|1810.18|1810.18|1812.56|1812.56|1809.94|1809.94|0
1650876300000|2022-04-25 08:45:00|1809.94|1809.94|1807.17|1807.17|1810.96|1810.96|1807.1|1807.1|0
1650876600000|2022-04-25 08:50:00|1807.05|1807.05|1806.34|1806.34|1807.46|1807.46|1805.31|1805.31|0
1650876900000|2022-04-25 08:55:00|1806.45|1806.45|1805.87|1805.87|1807.62|1807.62|1805.72|1805.72|0
1650877200000|2022-04-25 09:00:00|1805.79|1805.79|1807.21|1807.21|1807.21|1807.21|1805.6|1805.6|0
1650877500000|2022-04-25 09:05:00|1807.14|1807.14|1807.88|1807.88|1808.05|1808.05|1807.1|1807.1|0
1650877800000|2022-04-25 09:10:00|1807.66|1807.66|1803.5|1803.5|1807.76|1807.76|1803.5|1803.5|0
1650878100000|2022-04-25 09:15:00|1803.56|1803.56|1801.89|1801.89|1803.96|1803.96|1801.57|1801.57|0
1650878400000|2022-04-25 09:20:00|1801.82|1801.82|1799.96|1799.96|1802.49|1802.49|1799.96|1799.96|0
1650878700000|2022-04-25 09:25:00|1800.01|1800.01|1799.38|1799.38|1800.5|1800.5|1799.38|1799.38|0
1650879000000|2022-04-25 09:30:00|1799.31|1799.31|1798.88|1798.88|1800.04|1800.04|1798.88|1798.88|0
1650879300000|2022-04-25 09:35:00|1798.77|1798.77|1796.17|1796.17|1798.77|1798.77|1795.51|1795.51|0
1650879600000|2022-04-25 09:40:00|1796.21|1796.21|1797.24|1797.24|1797.26|1797.26|1796.21|1796.21|0
1650879900000|2022-04-25 09:45:00|1797.33|1797.33|1798.05|1798.05|1799.19|1799.19|1797.1|1797.1|0
1650880200000|2022-04-25 09:50:00|1797.98|1797.98|1796.99|1796.99|1798.31|1798.31|1796.19|1796.19|0
1650880500000|2022-04-25 09:55:00|1796.84|1796.84|1797.84|1797.84|1799.15|1799.15|1796.57|1796.57|0
1650880800000|2022-04-25 10:00:00|1797.93|1797.93|1796.64|1796.64|1798.44|1798.44|1796.25|1796.25|0
1650881100000|2022-04-25 10:05:00|1796.4|1796.4|1796.12|1796.12|1796.63|1796.63|1795.4|1795.4|0
1650881400000|2022-04-25 10:10:00|1796.29|1796.29|1796.13|1796.13|1797.49|1797.49|1795.91|1795.91|0
1650881700000|2022-04-25 10:15:00|1796.24|1796.24|1797.22|1797.22|1797.22|1797.22|1796.1|1796.1|0
1650882000000|2022-04-25 10:20:00|1797.17|1797.17|1797.9|1797.9|1798.67|1798.67|1796.82|1796.82|0
1650882300000|2022-04-25 10:25:00|1798.01|1798.01|1797.9|1797.9|1798.64|1798.64|1797.7|1797.7|0
1650882600000|2022-04-25 10:30:00|1797.8|1797.8|1797.89|1797.89|1798.86|1798.86|1797.8|1797.8|0
1650882900000|2022-04-25 10:35:00|1797.85|1797.85|1797.01|1797.01|1797.85|1797.85|1796.07|1796.07|0
1650883200000|2022-04-25 10:40:00|1797.21|1797.21|1797.45|1797.45|1798.17|1798.17|1797.04|1797.04|0
1650883500000|2022-04-25 10:45:00|1797.38|1797.38|1797.04|1797.04|1797.48|1797.48|1796.77|1796.77|0
1650883800000|2022-04-25 10:50:00|1796.83|1796.83|1798.09|1798.09|1798.65|1798.65|1796.83|1796.83|0
1650884100000|2022-04-25 10:55:00|1798.13|1798.13|1796.86|1796.86|1798.26|1798.26|1796.86|1796.86|0
1650884400000|2022-04-25 11:00:00|1796.71|1796.71|1797.06|1797.06|1797.1|1797.1|1796.31|1796.31|0
1650884700000|2022-04-25 11:05:00|1797.03|1797.03|1798.13|1798.13|1798.13|1798.13|1797.03|1797.03|0
1650885000000|2022-04-25 11:10:00|1798.21|1798.21|1797.33|1797.33|1798.47|1798.47|1797.27|1797.27|0
1650885300000|2022-04-25 11:15:00|1797.01|1797.01|1795.43|1795.43|1797.67|1797.67|1795.08|1795.08|0
1650885600000|2022-04-25 11:20:00|1795.46|1795.46|1799.29|1799.29|1801.23|1801.23|1794.52|1794.52|0
1650885900000|2022-04-25 11:25:00|1799.4|1799.4|1798|1798|1799.4|1799.4|1798|1798|0
1650886200000|2022-04-25 11:30:00|1797.17|1797.17|1798.41|1798.41|1798.41|1798.41|1796.47|1796.47|0
1650886500000|2022-04-25 11:35:00|1798.3|1798.3|1801.09|1801.09|1801.17|1801.17|1798.3|1798.3|0
1650886800000|2022-04-25 11:40:00|1801.16|1801.16|1802.05|1802.05|1802.39|1802.39|1801.11|1801.11|0
1650887100000|2022-04-25 11:45:00|1801.98|1801.98|1802.65|1802.65|1802.99|1802.99|1801.98|1801.98|0
1650887400000|2022-04-25 11:50:00|1802.61|1802.61|1802.88|1802.88|1803.17|1803.17|1802.49|1802.49|0
1650887700000|2022-04-25 11:55:00|1802.92|1802.92|1802.49|1802.49|1802.97|1802.97|1801.88|1801.88|0
1650888000000|2022-04-25 12:00:00|1802.39|1802.39|1800.33|1800.33|1802.93|1802.93|1800.33|1800.33|0
1650888300000|2022-04-25 12:05:00|1800.27|1800.27|1800.95|1800.95|1801.04|1801.04|1799.34|1799.34|0
1650888600000|2022-04-25 12:10:00|1800.89|1800.89|1801.01|1801.01|1801.75|1801.75|1800.84|1800.84|0
1650888900000|2022-04-25 12:15:00|1801.04|1801.04|1804.01|1804.01|1804.15|1804.15|1800.55|1800.55|0
1650889200000|2022-04-25 12:20:00|1804.15|1804.15|1803.66|1803.66|1804.4|1804.4|1803.39|1803.39|0
1650889500000|2022-04-25 12:25:00|1803.73|1803.73|1804.01|1804.01|1804.13|1804.13|1803.48|1803.48|0
1650889800000|2022-04-25 12:30:00|1804.07|1804.07|1805.82|1805.82|1806.53|1806.53|1804.07|1804.07|0
1650890100000|2022-04-25 12:35:00|1805.89|1805.89|1805.2|1805.2|1806.06|1806.06|1805.13|1805.13|0
1650890400000|2022-04-25 12:40:00|1805.09|1805.09|1805.66|1805.66|1805.71|1805.71|1804.82|1804.82|0
1650890700000|2022-04-25 12:45:00|1805.73|1805.73|1807.33|1807.33|1807.49|1807.49|1805.33|1805.33|0
1650891000000|2022-04-25 12:50:00|1807.12|1807.12|1807.9|1807.9|1808.01|1808.01|1806.77|1806.77|0
1650891300000|2022-04-25 12:55:00|1807.86|1807.86|1808.66|1808.66|1808.75|1808.75|1807.79|1807.79|0
1650891600000|2022-04-25 13:00:00|1808.88|1808.88|1807.02|1807.02|1809.14|1809.14|1807.02|1807.02|0
1650891900000|2022-04-25 13:05:00|1806.92|1806.92|1807.52|1807.52|1807.52|1807.52|1806.81|1806.81|0
1650892200000|2022-04-25 13:10:00|1807.47|1807.47|1806.91|1806.91|1807.55|1807.55|1806.55|1806.55|0
1650892500000|2022-04-25 13:15:00|1806.99|1806.99|1806.32|1806.32|1807.43|1807.43|1806.32|1806.32|0
1650892800000|2022-04-25 13:20:00|1806.43|1806.43|1807.1|1807.1|1807.1|1807.1|1806.43|1806.43|0
1650893100000|2022-04-25 13:25:00|1807.17|1807.17|1808.68|1808.68|1809.39|1809.39|1807.17|1807.17|0
1650893400000|2022-04-25 13:30:00|1808.58|1808.58|1811.13|1811.13|1811.13|1811.13|1808.12|1808.12|0
1650893700000|2022-04-25 13:35:00|1811.25|1811.25|1811.59|1811.59|1814.18|1814.18|1811.25|1811.25|0
1650894000000|2022-04-25 13:40:00|1811.49|1811.49|1813.66|1813.66|1814.51|1814.51|1811.49|1811.49|0
1650894300000|2022-04-25 13:45:00|1813.73|1813.73|1809.38|1809.38|1813.73|1813.73|1807.12|1807.12|0
1650894600000|2022-04-25 13:50:00|1809.43|1809.43|1813.24|1813.24|1814.14|1814.14|1809.43|1809.43|0
1650894900000|2022-04-25 13:55:00|1813.45|1813.45|1812.54|1812.54|1814.81|1814.81|1812.29|1812.29|0
1650895200000|2022-04-25 14:00:00|1812.51|1812.51|1814.64|1814.64|1814.64|1814.64|1812.34|1812.34|0
1650895500000|2022-04-25 14:05:00|1814.58|1814.58|1815.19|1815.19|1816.02|1816.02|1814.17|1814.17|0
1650895800000|2022-04-25 14:10:00|1815.22|1815.22|1814.18|1814.18|1815.6|1815.6|1813.82|1813.82|0
1650896100000|2022-04-25 14:15:00|1814.33|1814.33|1815.04|1815.04|1815.04|1815.04|1813.47|1813.47|0
1650896400000|2022-04-25 14:20:00|1815.11|1815.11|1818.78|1818.78|1818.78|1818.78|1814.93|1814.93|0
1650896700000|2022-04-25 14:25:00|1818.84|1818.84|1821.23|1821.23|1821.29|1821.29|1818.84|1818.84|0
1650897000000|2022-04-25 14:30:00|1821.17|1821.17|1824.89|1824.89|1825.69|1825.69|1821.11|1821.11|0
1650897300000|2022-04-25 14:35:00|1824.66|1824.66|1823.92|1823.92|1825.91|1825.91|1823.92|1823.92|0
1650897600000|2022-04-25 14:40:00|1823.79|1823.79|1820.86|1820.86|1823.79|1823.79|1820.05|1820.05|0
1650897900000|2022-04-25 14:45:00|1820.91|1820.91|1820.95|1820.95|1822.01|1822.01|1819.77|1819.77|0
1650898200000|2022-04-25 14:50:00|1820.98|1820.98|1819.5|1819.5|1821|1821|1818.98|1818.98|0
1650898500000|2022-04-25 14:55:00|1819.7|1819.7|1818.97|1818.97|1819.77|1819.77|1818.05|1818.05|0
1650898800000|2022-04-25 15:00:00|1818.92|1818.92|1819.95|1819.95|1820.6|1820.6|1818.92|1818.92|0
1650899100000|2022-04-25 15:05:00|1819.9|1819.9|1820.37|1820.37|1821.28|1821.28|1819.51|1819.51|0
1650899400000|2022-04-25 15:10:00|1820.39|1820.39|1820.24|1820.24|1821.5|1821.5|1820.22|1820.22|0
1650899700000|2022-04-25 15:15:00|1820.49|1820.49|1819.14|1819.14|1820.49|1820.49|1818.96|1818.96|0
1650900000000|2022-04-25 15:20:00|1819.16|1819.16|1822.02|1822.02|1822.93|1822.93|1819.16|1819.16|0
1650900300000|2022-04-25 15:25:00|1821.95|1821.95|1821.87|1821.87|1823.08|1823.08|1820.5|1820.5|0
1650957300000|2022-04-26 07:15:00|1826.1|1826.1|1826.04|1826.04|1826.46|1826.46|1823.28|1823.28|0
1650957600000|2022-04-26 07:20:00|1826.08|1826.08|1821.88|1821.88|1826.08|1826.08|1820.68|1820.68|0
1650957900000|2022-04-26 07:25:00|1821.79|1821.79|1823.1|1823.1|1823.84|1823.84|1821.79|1821.79|0
1650958200000|2022-04-26 07:30:00|1822.91|1822.91|1818.04|1818.04|1822.91|1822.91|1817.62|1817.62|0
1650958500000|2022-04-26 07:35:00|1818.16|1818.16|1818.15|1818.15|1818.16|1818.16|1815.81|1815.81|0
1650958800000|2022-04-26 07:40:00|1817.93|1817.93|1819.47|1819.47|1819.47|1819.47|1817.57|1817.57|0
1650959100000|2022-04-26 07:45:00|1819.64|1819.64|1819.97|1819.97|1820.48|1820.48|1819.62|1819.62|0
1650959400000|2022-04-26 07:50:00|1819.83|1819.83|1817.96|1817.96|1819.91|1819.91|1817.86|1817.86|0
1650959700000|2022-04-26 07:55:00|1817.99|1817.99|1817.33|1817.33|1818.32|1818.32|1816.85|1816.85|0
1650960000000|2022-04-26 08:00:00|1817.35|1817.35|1816.34|1816.34|1818.19|1818.19|1816.34|1816.34|0
1650960300000|2022-04-26 08:05:00|1816.55|1816.55|1816.59|1816.59|1817.26|1817.26|1815.78|1815.78|0
1650960600000|2022-04-26 08:10:00|1816.48|1816.48|1815.88|1815.88|1816.88|1816.88|1815.45|1815.45|0
1650960900000|2022-04-26 08:15:00|1816.05|1816.05|1815.44|1815.44|1816.69|1816.69|1815.44|1815.44|0
1650961200000|2022-04-26 08:20:00|1815.37|1815.37|1816.91|1816.91|1816.99|1816.99|1815.37|1815.37|0
1650961500000|2022-04-26 08:25:00|1816.82|1816.82|1817.73|1817.73|1818.93|1818.93|1816.37|1816.37|0
1650961800000|2022-04-26 08:30:00|1817.67|1817.67|1817.12|1817.12|1817.67|1817.67|1816.82|1816.82|0
1650962100000|2022-04-26 08:35:00|1817.19|1817.19|1817.68|1817.68|1817.68|1817.68|1817.19|1817.19|0
1650962400000|2022-04-26 08:40:00|1817.78|1817.78|1817.1|1817.1|1817.78|1817.78|1816.77|1816.77|0
1650962700000|2022-04-26 08:45:00|1816.96|1816.96|1817.06|1817.06|1817.2|1817.2|1816.61|1816.61|0
1650963000000|2022-04-26 08:50:00|1816.94|1816.94|1816.52|1816.52|1817.72|1817.72|1816.28|1816.28|0
1650963300000|2022-04-26 08:55:00|1816.59|1816.59|1817|1817|1817.08|1817.08|1816.23|1816.23|0
1650963600000|2022-04-26 09:00:00|1817.11|1817.11|1818.21|1818.21|1818.28|1818.28|1816.86|1816.86|0
1650963900000|2022-04-26 09:05:00|1818.45|1818.45|1818.89|1818.89|1819.16|1819.16|1818.45|1818.45|0
1650964200000|2022-04-26 09:10:00|1819.03|1819.03|1821.02|1821.02|1821.02|1821.02|1819.03|1819.03|0
1650964500000|2022-04-26 09:15:00|1820.95|1820.95|1819.25|1819.25|1820.95|1820.95|1819.25|1819.25|0
1650964800000|2022-04-26 09:20:00|1819.23|1819.23|1818.35|1818.35|1819.24|1819.24|1818.11|1818.11|0
1650965100000|2022-04-26 09:25:00|1818.47|1818.47|1817.45|1817.45|1818.61|1818.61|1817.41|1817.41|0
1650965400000|2022-04-26 09:30:00|1817.35|1817.35|1819.4|1819.4|1819.45|1819.45|1817.17|1817.17|0
1650965700000|2022-04-26 09:35:00|1819.08|1819.08|1819.7|1819.7|1819.7|1819.7|1818.94|1818.94|0
1650966000000|2022-04-26 09:40:00|1819.81|1819.81|1819.15|1819.15|1820.09|1820.09|1818.6|1818.6|0
1650966300000|2022-04-26 09:45:00|1819.22|1819.22|1817.52|1817.52|1819.46|1819.46|1817.52|1817.52|0
1650966600000|2022-04-26 09:50:00|1817.51|1817.51|1818.5|1818.5|1818.53|1818.53|1816.75|1816.75|0
1650966900000|2022-04-26 09:55:00|1818.27|1818.27|1819.64|1819.64|1819.76|1819.76|1818.18|1818.18|0
1650967200000|2022-04-26 10:00:00|1819.6|1819.6|1820.1|1820.1|1821.21|1821.21|1819.56|1819.56|0
1650967500000|2022-04-26 10:05:00|1819.76|1819.76|1819.41|1819.41|1819.88|1819.88|1819.34|1819.34|0
1650967800000|2022-04-26 10:10:00|1819.38|1819.38|1817.87|1817.87|1819.38|1819.38|1817.31|1817.31|0
1650968100000|2022-04-26 10:15:00|1817.93|1817.93|1818.58|1818.58|1818.58|1818.58|1817.22|1817.22|0
1650968400000|2022-04-26 10:20:00|1818.65|1818.65|1818.57|1818.57|1818.91|1818.91|1818.42|1818.42|0
1650968700000|2022-04-26 10:25:00|1818.72|1818.72|1817.92|1817.92|1818.79|1818.79|1817.92|1817.92|0
1650969000000|2022-04-26 10:30:00|1817.85|1817.85|1816.8|1816.8|1818.15|1818.15|1816.45|1816.45|0
1650969300000|2022-04-26 10:35:00|1816.77|1816.77|1816.9|1816.9|1816.97|1816.97|1815.79|1815.79|0
1650969600000|2022-04-26 10:40:00|1816.84|1816.84|1817.06|1817.06|1817.52|1817.52|1816.06|1816.06|0
1650969900000|2022-04-26 10:45:00|1817.17|1817.17|1817.45|1817.45|1817.93|1817.93|1817.17|1817.17|0
1650970200000|2022-04-26 10:50:00|1817.52|1817.52|1817.43|1817.43|1817.6|1817.6|1816.96|1816.96|0
1650970500000|2022-04-26 10:55:00|1817.53|1817.53|1816.27|1816.27|1817.83|1817.83|1816.19|1816.19|0
1650970800000|2022-04-26 11:00:00|1815.91|1815.91|1815.29|1815.29|1816.15|1816.15|1814.99|1814.99|0
1650971100000|2022-04-26 11:05:00|1815.22|1815.22|1814.86|1814.86|1815.22|1815.22|1814.01|1814.01|0
1650971400000|2022-04-26 11:10:00|1814.79|1814.79|1814.96|1814.96|1815.42|1815.42|1814.79|1814.79|0
1650971700000|2022-04-26 11:15:00|1815.07|1815.07|1814|1814|1815.07|1815.07|1812.79|1812.79|0
1650972000000|2022-04-26 11:20:00|1813.76|1813.76|1814.7|1814.7|1815.15|1815.15|1813.76|1813.76|0
1650972300000|2022-04-26 11:25:00|1814.68|1814.68|1814.22|1814.22|1814.7|1814.7|1814.08|1814.08|0
1650972600000|2022-04-26 11:30:00|1814.11|1814.11|1814.51|1814.51|1814.51|1814.51|1813.78|1813.78|0
1650972900000|2022-04-26 11:35:00|1814.39|1814.39|1813.8|1813.8|1814.39|1814.39|1813.21|1813.21|0
1650973200000|2022-04-26 11:40:00|1813.87|1813.87|1814.55|1814.55|1814.75|1814.75|1813.33|1813.33|0
1650973500000|2022-04-26 11:45:00|1814.66|1814.66|1814.68|1814.68|1815.1|1815.1|1814.51|1814.51|0
1650973800000|2022-04-26 11:50:00|1814.46|1814.46|1815.13|1815.13|1815.17|1815.17|1813.93|1813.93|0
1650974100000|2022-04-26 11:55:00|1815.25|1815.25|1815.32|1815.32|1815.63|1815.63|1814.71|1814.71|0
1650974400000|2022-04-26 12:00:00|1815.43|1815.43|1814.89|1814.89|1816.28|1816.28|1814.89|1814.89|0
1650974700000|2022-04-26 12:05:00|1815.13|1815.13|1817.23|1817.23|1817.65|1817.65|1815.13|1815.13|0
1650975000000|2022-04-26 12:10:00|1817.19|1817.19|1815.59|1815.59|1817.19|1817.19|1815.36|1815.36|0
1650975300000|2022-04-26 12:15:00|1815.54|1815.54|1815.51|1815.51|1816.15|1816.15|1815.32|1815.32|0
1650975600000|2022-04-26 12:20:00|1815.41|1815.41|1816.46|1816.46|1816.46|1816.46|1815|1815|0
1650975900000|2022-04-26 12:25:00|1816.24|1816.24|1815.17|1815.17|1816.24|1816.24|1815.06|1815.06|0
1650976200000|2022-04-26 12:30:00|1815.27|1815.27|1814.49|1814.49|1815.72|1815.72|1813.98|1813.98|0
1650976500000|2022-04-26 12:35:00|1814.54|1814.54|1811.69|1811.69|1814.54|1814.54|1811.57|1811.57|0
1650976800000|2022-04-26 12:40:00|1811.59|1811.59|1811.44|1811.44|1811.93|1811.93|1810.89|1810.89|0
1650977100000|2022-04-26 12:45:00|1811.51|1811.51|1811.24|1811.24|1811.71|1811.71|1811.13|1811.13|0
1650977400000|2022-04-26 12:50:00|1811.15|1811.15|1811.84|1811.84|1812|1812|1810.78|1810.78|0
1650977700000|2022-04-26 12:55:00|1811.93|1811.93|1812.36|1812.36|1812.92|1812.92|1811.6|1811.6|0
1650978000000|2022-04-26 13:00:00|1812.27|1812.27|1810|1810|1812.53|1812.53|1810|1810|0
1650978300000|2022-04-26 13:05:00|1809.97|1809.97|1809.49|1809.49|1809.97|1809.97|1809.01|1809.01|0
1650978600000|2022-04-26 13:10:00|1809.43|1809.43|1809.15|1809.15|1809.52|1809.52|1808.44|1808.44|0
1650978900000|2022-04-26 13:15:00|1809.08|1809.08|1809.41|1809.41|1810|1810|1809.08|1809.08|0
1650979200000|2022-04-26 13:20:00|1809.58|1809.58|1807.86|1807.86|1810.08|1810.08|1807.8|1807.8|0
1650979500000|2022-04-26 13:25:00|1807.98|1807.98|1807.27|1807.27|1808.51|1808.51|1806.89|1806.89|0
1650979800000|2022-04-26 13:30:00|1807.14|1807.14|1805.28|1805.28|1808.66|1808.66|1805.23|1805.23|0
1650980100000|2022-04-26 13:35:00|1805.21|1805.21|1801.88|1801.88|1805.55|1805.55|1801.88|1801.88|0
1650980400000|2022-04-26 13:40:00|1801.87|1801.87|1800.3|1800.3|1802.95|1802.95|1800.16|1800.16|0
1650980700000|2022-04-26 13:45:00|1800.41|1800.41|1801.92|1801.92|1802.66|1802.66|1799.15|1799.15|0
1650981000000|2022-04-26 13:50:00|1801.89|1801.89|1799.3|1799.3|1801.95|1801.95|1799.3|1799.3|0
1650981300000|2022-04-26 13:55:00|1799.33|1799.33|1796.96|1796.96|1799.5|1799.5|1796.85|1796.85|0
1650981600000|2022-04-26 14:00:00|1797.01|1797.01|1793.91|1793.91|1797.54|1797.54|1792.82|1792.82|0
1650981900000|2022-04-26 14:05:00|1794.13|1794.13|1796.08|1796.08|1797.02|1797.02|1794.07|1794.07|0
1650982200000|2022-04-26 14:10:00|1795.82|1795.82|1796.88|1796.88|1797.21|1797.21|1795.66|1795.66|0
1650982500000|2022-04-26 14:15:00|1796.75|1796.75|1795.69|1795.69|1797.61|1797.61|1795.52|1795.52|0
1650982800000|2022-04-26 14:20:00|1795.76|1795.76|1795.18|1795.18|1797.03|1797.03|1795.18|1795.18|0
1650983100000|2022-04-26 14:25:00|1795.07|1795.07|1794.5|1794.5|1795.11|1795.11|1793.7|1793.7|0
1650983400000|2022-04-26 14:30:00|1794.54|1794.54|1793.31|1793.31|1795.3|1795.3|1793.31|1793.31|0
1650983700000|2022-04-26 14:35:00|1793.29|1793.29|1790.07|1790.07|1793.39|1793.39|1790.07|1790.07|0
1650984000000|2022-04-26 14:40:00|1790.14|1790.14|1789.86|1789.86|1790.63|1790.63|1789.09|1789.09|0
1650984300000|2022-04-26 14:45:00|1789.8|1789.8|1789.34|1789.34|1790.29|1790.29|1789.08|1789.08|0
1650984600000|2022-04-26 14:50:00|1789.27|1789.27|1789.22|1789.22|1789.74|1789.74|1788.25|1788.25|0
1650984900000|2022-04-26 14:55:00|1789.24|1789.24|1788.46|1788.46|1789.68|1789.68|1788.46|1788.46|0
1650985200000|2022-04-26 15:00:00|1788.23|1788.23|1784.37|1784.37|1788.23|1788.23|1783.55|1783.55|0
1650985500000|2022-04-26 15:05:00|1784.19|1784.19|1783.38|1783.38|1784.19|1784.19|1782.01|1782.01|0
1650985800000|2022-04-26 15:10:00|1783.49|1783.49|1783.87|1783.87|1784.01|1784.01|1782.84|1782.84|0
1650986100000|2022-04-26 15:15:00|1784.23|1784.23|1782.95|1782.95|1784.77|1784.77|1782.85|1782.85|0
1650986400000|2022-04-26 15:20:00|1783.1|1783.1|1786.41|1786.41|1786.71|1786.71|1783.04|1783.04|0
1650986700000|2022-04-26 15:25:00|1786.43|1786.43|1785.85|1785.85|1786.88|1786.88|1785.23|1785.23|0
1651043700000|2022-04-27 07:15:00|1759.53|1759.53|1759.6|1759.6|1765.21|1765.21|1759.53|1759.53|0
1651044000000|2022-04-27 07:20:00|1759.92|1759.92|1752.73|1752.73|1759.92|1759.92|1752.73|1752.73|0
1651044300000|2022-04-27 07:25:00|1752.64|1752.64|1743.18|1743.18|1752.64|1752.64|1743.15|1743.15|0
1651044600000|2022-04-27 07:30:00|1743.26|1743.26|1752.18|1752.18|1752.32|1752.32|1742.66|1742.66|0
1651044900000|2022-04-27 07:35:00|1752.38|1752.38|1756.92|1756.92|1757.07|1757.07|1751.54|1751.54|0
1651045200000|2022-04-27 07:40:00|1756.95|1756.95|1754.16|1754.16|1757.26|1757.26|1753.93|1753.93|0
1651045500000|2022-04-27 07:45:00|1754.18|1754.18|1756.61|1756.61|1757.48|1757.48|1752.81|1752.81|0
1651045800000|2022-04-27 07:50:00|1756.59|1756.59|1759.06|1759.06|1760.5|1760.5|1756.59|1756.59|0
1651046100000|2022-04-27 07:55:00|1759.08|1759.08|1757.99|1757.99|1759.09|1759.09|1757.94|1757.94|0
1651046400000|2022-04-27 08:00:00|1757.97|1757.97|1756.14|1756.14|1758.05|1758.05|1755.93|1755.93|0
1651046700000|2022-04-27 08:05:00|1756.12|1756.12|1756.99|1756.99|1757.19|1757.19|1755.21|1755.21|0
1651047000000|2022-04-27 08:10:00|1757.1|1757.1|1758.34|1758.34|1758.4|1758.4|1756.55|1756.55|0
1651047300000|2022-04-27 08:15:00|1758.41|1758.41|1760.05|1760.05|1760.53|1760.53|1758.41|1758.41|0
1651047600000|2022-04-27 08:20:00|1760.07|1760.07|1759.79|1759.79|1760.78|1760.78|1759.62|1759.62|0
1651047900000|2022-04-27 08:25:00|1759.91|1759.91|1755.98|1755.98|1759.91|1759.91|1755.83|1755.83|0
1651048200000|2022-04-27 08:30:00|1755.66|1755.66|1755.04|1755.04|1756.64|1756.64|1755.04|1755.04|0
1651048500000|2022-04-27 08:35:00|1754.92|1754.92|1752.66|1752.66|1754.94|1754.94|1752.52|1752.52|0
1651048800000|2022-04-27 08:40:00|1752.73|1752.73|1755.26|1755.26|1755.5|1755.5|1752.73|1752.73|0
1651049100000|2022-04-27 08:45:00|1755.18|1755.18|1751.61|1751.61|1755.18|1755.18|1751.54|1751.54|0
1651049400000|2022-04-27 08:50:00|1751.49|1751.49|1749.88|1749.88|1751.49|1751.49|1749.46|1749.46|0
1651049700000|2022-04-27 08:55:00|1750.08|1750.08|1750.72|1750.72|1752.07|1752.07|1749.92|1749.92|0
1651050000000|2022-04-27 09:00:00|1750.73|1750.73|1748.53|1748.53|1750.73|1750.73|1748.28|1748.28|0
1651050300000|2022-04-27 09:05:00|1748.6|1748.6|1749.08|1749.08|1749.08|1749.08|1748.08|1748.08|0
1651050600000|2022-04-27 09:10:00|1749.32|1749.32|1748.76|1748.76|1749.9|1749.9|1748.69|1748.69|0
1651050900000|2022-04-27 09:15:00|1748.44|1748.44|1746.21|1746.21|1748.44|1748.44|1746.15|1746.15|0
1651051200000|2022-04-27 09:20:00|1746.28|1746.28|1745.61|1745.61|1747.23|1747.23|1745.06|1745.06|0
1651051500000|2022-04-27 09:25:00|1745.7|1745.7|1743.82|1743.82|1745.7|1745.7|1743.82|1743.82|0
1651051800000|2022-04-27 09:30:00|1743.86|1743.86|1742.62|1742.62|1743.9|1743.9|1742.62|1742.62|0
1651052100000|2022-04-27 09:35:00|1742.69|1742.69|1741.38|1741.38|1742.81|1742.81|1741.38|1741.38|0
1651052400000|2022-04-27 09:40:00|1741.34|1741.34|1739.59|1739.59|1741.34|1741.34|1739|1739|0
1651052700000|2022-04-27 09:45:00|1739.61|1739.61|1741.03|1741.03|1741.38|1741.38|1739.29|1739.29|0
1651053000000|2022-04-27 09:50:00|1741.13|1741.13|1745.5|1745.5|1745.57|1745.57|1740.29|1740.29|0
1651053300000|2022-04-27 09:55:00|1745.4|1745.4|1746.09|1746.09|1746.53|1746.53|1745.4|1745.4|0
1651053600000|2022-04-27 10:00:00|1745.97|1745.97|1746.47|1746.47|1746.51|1746.51|1745.31|1745.31|0
1651053900000|2022-04-27 10:05:00|1746.69|1746.69|1749.89|1749.89|1749.89|1749.89|1746.69|1746.69|0
1651054200000|2022-04-27 10:10:00|1749.94|1749.94|1750.89|1750.89|1751.2|1751.2|1749.94|1749.94|0
1651054500000|2022-04-27 10:15:00|1750.98|1750.98|1749.26|1749.26|1751.18|1751.18|1748.96|1748.96|0
1651054800000|2022-04-27 10:20:00|1749.38|1749.38|1750.54|1750.54|1751.18|1751.18|1749.28|1749.28|0
1651055100000|2022-04-27 10:25:00|1750.6|1750.6|1750.66|1750.66|1750.86|1750.86|1750.12|1750.12|0
1651055400000|2022-04-27 10:30:00|1750.68|1750.68|1752.85|1752.85|1752.86|1752.86|1750.68|1750.68|0
1651055700000|2022-04-27 10:35:00|1752.94|1752.94|1753.85|1753.85|1753.85|1753.85|1752.81|1752.81|0
1651056000000|2022-04-27 10:40:00|1753.64|1753.64|1755.87|1755.87|1755.97|1755.97|1753.61|1753.61|0
1651056300000|2022-04-27 10:45:00|1755.78|1755.78|1758.08|1758.08|1759.13|1759.13|1754.69|1754.69|0
1651056600000|2022-04-27 10:50:00|1757.73|1757.73|1759.67|1759.67|1759.77|1759.77|1756.84|1756.84|0
1651056900000|2022-04-27 10:55:00|1759.83|1759.83|1757.87|1757.87|1760.32|1760.32|1757.42|1757.42|0
1651057200000|2022-04-27 11:00:00|1757.94|1757.94|1755.53|1755.53|1758.33|1758.33|1755.53|1755.53|0
1651057500000|2022-04-27 11:05:00|1755.31|1755.31|1753.46|1753.46|1755.31|1755.31|1753.37|1753.37|0
1651057800000|2022-04-27 11:10:00|1753.5|1753.5|1752.44|1752.44|1753.86|1753.86|1752.05|1752.05|0
1651058100000|2022-04-27 11:15:00|1752.4|1752.4|1750.45|1750.45|1752.55|1752.55|1750.45|1750.45|0
1651058400000|2022-04-27 11:20:00|1750.38|1750.38|1747.46|1747.46|1750.38|1750.38|1747.23|1747.23|0
1651058700000|2022-04-27 11:25:00|1747.4|1747.4|1747.38|1747.38|1747.79|1747.79|1745.9|1745.9|0
1651059000000|2022-04-27 11:30:00|1747.42|1747.42|1746.08|1746.08|1747.53|1747.53|1746.08|1746.08|0
1651059300000|2022-04-27 11:35:00|1746.14|1746.14|1745.86|1745.86|1747.29|1747.29|1745.86|1745.86|0
1651059600000|2022-04-27 11:40:00|1745.69|1745.69|1745.27|1745.27|1745.9|1745.9|1745.14|1745.14|0
1651059900000|2022-04-27 11:45:00|1745.37|1745.37|1746.75|1746.75|1747.07|1747.07|1745.3|1745.3|0
1651060200000|2022-04-27 11:50:00|1746.87|1746.87|1747.55|1747.55|1748.01|1748.01|1746.56|1746.56|0
1651060500000|2022-04-27 11:55:00|1747.5|1747.5|1748.15|1748.15|1748.15|1748.15|1746.72|1746.72|0
1651060800000|2022-04-27 12:00:00|1748.08|1748.08|1748.79|1748.79|1749.33|1749.33|1747.63|1747.63|0
1651061100000|2022-04-27 12:05:00|1748.55|1748.55|1750.69|1750.69|1750.72|1750.72|1747.95|1747.95|0
1651061400000|2022-04-27 12:10:00|1750.71|1750.71|1749.37|1749.37|1751.19|1751.19|1749|1749|0
1651061700000|2022-04-27 12:15:00|1749.23|1749.23|1747.74|1747.74|1749.33|1749.33|1747.43|1747.43|0
1651062000000|2022-04-27 12:20:00|1747.6|1747.6|1744.64|1744.64|1747.6|1747.6|1744.43|1744.43|0
1651062300000|2022-04-27 12:25:00|1744.7|1744.7|1743.65|1743.65|1744.88|1744.88|1743.04|1743.04|0
1651062600000|2022-04-27 12:30:00|1743.51|1743.51|1743.76|1743.76|1744.18|1744.18|1743.3|1743.3|0
1651062900000|2022-04-27 12:35:00|1743.89|1743.89|1743.16|1743.16|1744.65|1744.65|1743.15|1743.15|0
1651063200000|2022-04-27 12:40:00|1743.23|1743.23|1743.53|1743.53|1744.02|1744.02|1743.21|1743.21|0
1651063500000|2022-04-27 12:45:00|1743.65|1743.65|1741.65|1741.65|1743.82|1743.82|1741.58|1741.58|0
1651063800000|2022-04-27 12:50:00|1741.22|1741.22|1741.73|1741.73|1741.73|1741.73|1740.31|1740.31|0
1651064100000|2022-04-27 12:55:00|1741.92|1741.92|1741.12|1741.12|1743.1|1743.1|1741.11|1741.11|0
1651064400000|2022-04-27 13:00:00|1741.05|1741.05|1737.82|1737.82|1741.38|1741.38|1737.82|1737.82|0
1651064700000|2022-04-27 13:05:00|1737.76|1737.76|1737.44|1737.44|1737.76|1737.76|1735.95|1735.95|0
1651065000000|2022-04-27 13:10:00|1737.4|1737.4|1739.35|1739.35|1739.48|1739.48|1736.61|1736.61|0
1651065300000|2022-04-27 13:15:00|1739.42|1739.42|1741.99|1741.99|1742.16|1742.16|1738.92|1738.92|0
1651065600000|2022-04-27 13:20:00|1742.94|1742.94|1742.3|1742.3|1743.3|1743.3|1741.8|1741.8|0
1651065900000|2022-04-27 13:25:00|1742.2|1742.2|1741.93|1741.93|1743.06|1743.06|1741.49|1741.49|0
1651066200000|2022-04-27 13:30:00|1741.89|1741.89|1749.48|1749.48|1750.32|1750.32|1741.86|1741.86|0
1651066500000|2022-04-27 13:35:00|1749.59|1749.59|1751.35|1751.35|1752.02|1752.02|1749.29|1749.29|0
1651066800000|2022-04-27 13:40:00|1751.42|1751.42|1752.77|1752.77|1752.77|1752.77|1750.81|1750.81|0
1651067100000|2022-04-27 13:45:00|1752.8|1752.8|1750.85|1750.85|1753.12|1753.12|1750.51|1750.51|0
1651067400000|2022-04-27 13:50:00|1750.82|1750.82|1745.7|1745.7|1751.14|1751.14|1745.59|1745.59|0
1651067700000|2022-04-27 13:55:00|1745.67|1745.67|1744.11|1744.11|1745.67|1745.67|1743.42|1743.42|0
1651068000000|2022-04-27 14:00:00|1744.04|1744.04|1741.3|1741.3|1744.73|1744.73|1740.79|1740.79|0
1651068300000|2022-04-27 14:05:00|1741.33|1741.33|1741.9|1741.9|1743.55|1743.55|1741.21|1741.21|0
1651068600000|2022-04-27 14:10:00|1741.79|1741.79|1739.96|1739.96|1741.79|1741.79|1739.42|1739.42|0
1651068900000|2022-04-27 14:15:00|1739.89|1739.89|1737.68|1737.68|1739.89|1739.89|1736.81|1736.81|0
1651069200000|2022-04-27 14:20:00|1737.63|1737.63|1739.71|1739.71|1741.23|1741.23|1737.44|1737.44|0
1651069500000|2022-04-27 14:25:00|1739.68|1739.68|1738.11|1738.11|1739.99|1739.99|1738.08|1738.08|0
1651069800000|2022-04-27 14:30:00|1737.99|1737.99|1738.22|1738.22|1739.12|1739.12|1736.41|1736.41|0
1651070100000|2022-04-27 14:35:00|1738.04|1738.04|1738.55|1738.55|1738.66|1738.66|1737.31|1737.31|0
1651070400000|2022-04-27 14:40:00|1738.66|1738.66|1739.57|1739.57|1739.64|1739.64|1736.81|1736.81|0
1651070700000|2022-04-27 14:45:00|1739.79|1739.79|1743.96|1743.96|1743.99|1743.99|1739.7|1739.7|0
1651071000000|2022-04-27 14:50:00|1744|1744|1741.38|1741.38|1744|1744|1741.27|1741.27|0
1651071300000|2022-04-27 14:55:00|1741.34|1741.34|1740.84|1740.84|1741.64|1741.64|1740.03|1740.03|0
1651071600000|2022-04-27 15:00:00|1740.87|1740.87|1744.03|1744.03|1744.03|1744.03|1740.54|1740.54|0
1651071900000|2022-04-27 15:05:00|1744.2|1744.2|1742.91|1742.91|1744.64|1744.64|1742.91|1742.91|0
1651072200000|2022-04-27 15:10:00|1742.94|1742.94|1743.6|1743.6|1743.91|1743.91|1741.79|1741.79|0
1651072500000|2022-04-27 15:15:00|1743.73|1743.73|1745.46|1745.46|1746.45|1746.45|1743.73|1743.73|0
1651072800000|2022-04-27 15:20:00|1745.49|1745.49|1746.03|1746.03|1746.37|1746.37|1744.71|1744.71|0
1651073100000|2022-04-27 15:25:00|1746.02|1746.02|1746.12|1746.12|1747.5|1747.5|1745.42|1745.42|0
1651130100000|2022-04-28 07:15:00|1761.21|1761.21|1760|1760|1762.63|1762.63|1760|1760|0
1651130400000|2022-04-28 07:20:00|1759.98|1759.98|1760.16|1760.16|1761.34|1761.34|1759.96|1759.96|0
1651130700000|2022-04-28 07:25:00|1760.13|1760.13|1760|1760|1760.16|1760.16|1758.57|1758.57|0
1651131000000|2022-04-28 07:30:00|1760.04|1760.04|1757.85|1757.85|1760.48|1760.48|1756.47|1756.47|0
1651131300000|2022-04-28 07:35:00|1757.95|1757.95|1763.24|1763.24|1763.38|1763.38|1757.95|1757.95|0
1651131600000|2022-04-28 07:40:00|1763.21|1763.21|1767.35|1767.35|1767.77|1767.77|1763.1|1763.1|0
1651131900000|2022-04-28 07:45:00|1767.16|1767.16|1766.33|1766.33|1768.12|1768.12|1766.33|1766.33|0
1651132200000|2022-04-28 07:50:00|1766.37|1766.37|1766.02|1766.02|1766.6|1766.6|1765.18|1765.18|0
1651132500000|2022-04-28 07:55:00|1766.09|1766.09|1765.13|1765.13|1766.43|1766.43|1764.99|1764.99|0
1651132800000|2022-04-28 08:00:00|1765.01|1765.01|1767.08|1767.08|1767.12|1767.12|1764.83|1764.83|0
1651133100000|2022-04-28 08:05:00|1767.22|1767.22|1771.77|1771.77|1771.77|1771.77|1767.22|1767.22|0
1651133400000|2022-04-28 08:10:00|1771.42|1771.42|1769.11|1769.11|1771.42|1771.42|1769.11|1769.11|0
1651133700000|2022-04-28 08:15:00|1769.05|1769.05|1768.12|1768.12|1769.69|1769.69|1768.12|1768.12|0
1651134000000|2022-04-28 08:20:00|1768.22|1768.22|1769.39|1769.39|1769.39|1769.39|1767.75|1767.75|0
1651134300000|2022-04-28 08:25:00|1769.5|1769.5|1769.46|1769.46|1769.86|1769.86|1768.71|1768.71|0
1651134600000|2022-04-28 08:30:00|1769.34|1769.34|1769.77|1769.77|1770.49|1770.49|1769.34|1769.34|0
1651134900000|2022-04-28 08:35:00|1769.84|1769.84|1768.63|1768.63|1770.05|1770.05|1768.56|1768.56|0
1651135200000|2022-04-28 08:40:00|1768.59|1768.59|1767.76|1767.76|1768.59|1768.59|1767.46|1767.46|0
1651135500000|2022-04-28 08:45:00|1767.83|1767.83|1769.26|1769.26|1769.58|1769.58|1767.7|1767.7|0
1651135800000|2022-04-28 08:50:00|1769.33|1769.33|1770.62|1770.62|1770.77|1770.77|1767.95|1767.95|0
1651136100000|2022-04-28 08:55:00|1770.65|1770.65|1769.57|1769.57|1770.65|1770.65|1769.22|1769.22|0
1651136400000|2022-04-28 09:00:00|1769.5|1769.5|1770.08|1770.08|1770.6|1770.6|1769.06|1769.06|0
1651136700000|2022-04-28 09:05:00|1770.44|1770.44|1770.41|1770.41|1771.06|1771.06|1769.62|1769.62|0
1651137000000|2022-04-28 09:10:00|1770.65|1770.65|1771.78|1771.78|1771.78|1771.78|1770.65|1770.65|0
1651137300000|2022-04-28 09:15:00|1771.65|1771.65|1772.28|1772.28|1772.32|1772.32|1771.55|1771.55|0
1651137600000|2022-04-28 09:20:00|1772.38|1772.38|1771.09|1771.09|1772.74|1772.74|1771.03|1771.03|0
1651137900000|2022-04-28 09:25:00|1771.21|1771.21|1771.11|1771.11|1771.37|1771.37|1770.48|1770.48|0
1651138200000|2022-04-28 09:30:00|1771|1771|1772.59|1772.59|1772.59|1772.59|1770.77|1770.77|0
1651138500000|2022-04-28 09:35:00|1772.54|1772.54|1771.94|1771.94|1773.05|1773.05|1771.94|1771.94|0
1651138800000|2022-04-28 09:40:00|1771.8|1771.8|1771.51|1771.51|1772.61|1772.61|1771.38|1771.38|0
1651139100000|2022-04-28 09:45:00|1771.54|1771.54|1773.42|1773.42|1773.45|1773.45|1771.28|1771.28|0
1651139400000|2022-04-28 09:50:00|1773.29|1773.29|1772.55|1772.55|1773.49|1773.49|1772.54|1772.54|0
1651139700000|2022-04-28 09:55:00|1772.43|1772.43|1773.37|1773.37|1773.38|1773.38|1771.92|1771.92|0
1651140000000|2022-04-28 10:00:00|1773.32|1773.32|1774.33|1774.33|1774.33|1774.33|1772.8|1772.8|0
1651140300000|2022-04-28 10:05:00|1774.23|1774.23|1774.47|1774.47|1775.95|1775.95|1774.23|1774.23|0
1651140600000|2022-04-28 10:10:00|1774.52|1774.52|1774.01|1774.01|1774.6|1774.6|1773.88|1773.88|0
1651140900000|2022-04-28 10:15:00|1773.92|1773.92|1773.53|1773.53|1774.63|1774.63|1773.53|1773.53|0
1651141200000|2022-04-28 10:20:00|1773.66|1773.66|1773.26|1773.26|1773.83|1773.83|1773.04|1773.04|0
1651141500000|2022-04-28 10:25:00|1773.21|1773.21|1775.21|1775.21|1775.32|1775.32|1772.43|1772.43|0
1651141800000|2022-04-28 10:30:00|1775.33|1775.33|1776.07|1776.07|1776.07|1776.07|1775.33|1775.33|0
1651142100000|2022-04-28 10:35:00|1776.65|1776.65|1776.8|1776.8|1777.52|1777.52|1776.61|1776.61|0
1651142400000|2022-04-28 10:40:00|1776.87|1776.87|1776.04|1776.04|1776.94|1776.94|1776.04|1776.04|0
1651142700000|2022-04-28 10:45:00|1775.86|1775.86|1775.37|1775.37|1775.87|1775.87|1775.09|1775.09|0
1651143000000|2022-04-28 10:50:00|1775.29|1775.29|1774.99|1774.99|1775.82|1775.82|1774.95|1774.95|0
1651143300000|2022-04-28 10:55:00|1775.1|1775.1|1776.53|1776.53|1776.53|1776.53|1774.61|1774.61|0
1651143600000|2022-04-28 11:00:00|1776.61|1776.61|1777.14|1777.14|1777.5|1777.5|1776.55|1776.55|0
1651143900000|2022-04-28 11:05:00|1777.21|1777.21|1778.63|1778.63|1778.77|1778.77|1776.86|1776.86|0
1651144200000|2022-04-28 11:10:00|1778.76|1778.76|1778.44|1778.44|1778.76|1778.76|1778.26|1778.26|0
1651144500000|2022-04-28 11:15:00|1778.32|1778.32|1777.93|1777.93|1778.32|1778.32|1777.5|1777.5|0
1651144800000|2022-04-28 11:20:00|1778|1778|1780.46|1780.46|1780.53|1780.53|1777.93|1777.93|0
1651145100000|2022-04-28 11:25:00|1780.54|1780.54|1780.88|1780.88|1780.88|1780.88|1779.8|1779.8|0
1651145400000|2022-04-28 11:30:00|1780.81|1780.81|1780.24|1780.24|1781.13|1781.13|1780.17|1780.17|0
1651145700000|2022-04-28 11:35:00|1780.31|1780.31|1779.92|1779.92|1780.31|1780.31|1779.75|1779.75|0
1651146000000|2022-04-28 11:40:00|1779.98|1779.98|1780.06|1780.06|1780.47|1780.47|1779.91|1779.91|0
1651146300000|2022-04-28 11:45:00|1780.21|1780.21|1778.24|1778.24|1780.29|1780.29|1778.09|1778.09|0
1651146600000|2022-04-28 11:50:00|1778.16|1778.16|1778.08|1778.08|1778.61|1778.61|1777.81|1777.81|0
1651146900000|2022-04-28 11:55:00|1777.96|1777.96|1777.94|1777.94|1778.17|1778.17|1777.9|1777.9|0
1651147200000|2022-04-28 12:00:00|1778.06|1778.06|1777.89|1777.89|1778.34|1778.34|1777.57|1777.57|0
1651147500000|2022-04-28 12:05:00|1778.11|1778.11|1776.12|1776.12|1778.23|1778.23|1775.97|1775.97|0
1651147800000|2022-04-28 12:10:00|1776.09|1776.09|1776.11|1776.11|1776.78|1776.78|1775.64|1775.64|0
1651148100000|2022-04-28 12:15:00|1776.17|1776.17|1775.47|1775.47|1776.22|1776.22|1775.47|1775.47|0
1651148400000|2022-04-28 12:20:00|1775.32|1775.32|1776.43|1776.43|1777.16|1777.16|1775.21|1775.21|0
1651148700000|2022-04-28 12:25:00|1776.49|1776.49|1776.08|1776.08|1776.49|1776.49|1775.46|1775.46|0
1651149000000|2022-04-28 12:30:00|1776.06|1776.06|1775.22|1775.22|1776.42|1776.42|1774.85|1774.85|0
1651149300000|2022-04-28 12:35:00|1775.24|1775.24|1775.73|1775.73|1775.85|1775.85|1774.69|1774.69|0
1651149600000|2022-04-28 12:40:00|1775.84|1775.84|1777.93|1777.93|1778.33|1778.33|1775.84|1775.84|0
1651149900000|2022-04-28 12:45:00|1777.99|1777.99|1778.45|1778.45|1778.49|1778.49|1777.79|1777.79|0
1651150200000|2022-04-28 12:50:00|1778.38|1778.38|1780.26|1780.26|1780.26|1780.26|1778.38|1778.38|0
1651150500000|2022-04-28 12:55:00|1780.62|1780.62|1780.65|1780.65|1781.33|1781.33|1780.62|1780.62|0
1651150800000|2022-04-28 13:00:00|1780.58|1780.58|1779.44|1779.44|1781.1|1781.1|1779.12|1779.12|0
1651151100000|2022-04-28 13:05:00|1779.45|1779.45|1783.13|1783.13|1783.28|1783.28|1779.28|1779.28|0
1651151400000|2022-04-28 13:10:00|1783.2|1783.2|1782.41|1782.41|1783.69|1783.69|1782.25|1782.25|0
1651151700000|2022-04-28 13:15:00|1782.4|1782.4|1784.04|1784.04|1784.19|1784.19|1782.3|1782.3|0
1651152000000|2022-04-28 13:20:00|1784.11|1784.11|1783.98|1783.98|1784.99|1784.99|1783.98|1783.98|0
1651152300000|2022-04-28 13:25:00|1783.93|1783.93|1784.21|1784.21|1784.9|1784.9|1783.81|1783.81|0
1651152600000|2022-04-28 13:30:00|1784.28|1784.28|1785.35|1785.35|1785.99|1785.99|1783.32|1783.32|0
1651152900000|2022-04-28 13:35:00|1785.71|1785.71|1787.48|1787.48|1788.53|1788.53|1785.42|1785.42|0
1651153200000|2022-04-28 13:40:00|1787.36|1787.36|1782.31|1782.31|1787.54|1787.54|1782.31|1782.31|0
1651153500000|2022-04-28 13:45:00|1782.34|1782.34|1784.83|1784.83|1785.37|1785.37|1782.34|1782.34|0
1651153800000|2022-04-28 13:50:00|1784.87|1784.87|1783.78|1783.78|1784.87|1784.87|1782.45|1782.45|0
1651154100000|2022-04-28 13:55:00|1783.71|1783.71|1781.32|1781.32|1783.85|1783.85|1781.19|1781.19|0
1651154400000|2022-04-28 14:00:00|1781.39|1781.39|1781.87|1781.87|1781.94|1781.94|1779.97|1779.97|0
1651154700000|2022-04-28 14:05:00|1781.94|1781.94|1783.54|1783.54|1784.05|1784.05|1781.64|1781.64|0
1651155000000|2022-04-28 14:10:00|1783.41|1783.41|1781.1|1781.1|1783.83|1783.83|1780.9|1780.9|0
1651155300000|2022-04-28 14:15:00|1781.03|1781.03|1786.1|1786.1|1786.1|1786.1|1780.96|1780.96|0
1651155600000|2022-04-28 14:20:00|1786.03|1786.03|1782.64|1782.64|1786.36|1786.36|1782.64|1782.64|0
1651155900000|2022-04-28 14:25:00|1782.71|1782.71|1779.71|1779.71|1782.71|1782.71|1779.24|1779.24|0
1651156200000|2022-04-28 14:30:00|1779.28|1779.28|1776.92|1776.92|1779.39|1779.39|1776.6|1776.6|0
1651156500000|2022-04-28 14:35:00|1776.82|1776.82|1777.99|1777.99|1778.4|1778.4|1776.42|1776.42|0
1651156800000|2022-04-28 14:40:00|1777.86|1777.86|1779.75|1779.75|1779.75|1779.75|1777.74|1777.74|0
1651157100000|2022-04-28 14:45:00|1779.79|1779.79|1780.29|1780.29|1780.68|1780.68|1779.48|1779.48|0
1651157400000|2022-04-28 14:50:00|1780.05|1780.05|1780.31|1780.31|1781.02|1781.02|1779.34|1779.34|0
1651157700000|2022-04-28 14:55:00|1780.45|1780.45|1783.04|1783.04|1783.04|1783.04|1780.42|1780.42|0
1651158000000|2022-04-28 15:00:00|1783.11|1783.11|1784.68|1784.68|1784.85|1784.85|1782.21|1782.21|0
1651158300000|2022-04-28 15:05:00|1784.53|1784.53|1785.54|1785.54|1785.75|1785.75|1783.6|1783.6|0
1651158600000|2022-04-28 15:10:00|1785.49|1785.49|1786.5|1786.5|1786.53|1786.53|1785.15|1785.15|0
1651158900000|2022-04-28 15:15:00|1786.61|1786.61|1787.36|1787.36|1788.37|1788.37|1786.61|1786.61|0
1651159200000|2022-04-28 15:20:00|1787.29|1787.29|1786.55|1786.55|1787.79|1787.79|1786.41|1786.41|0
1651159500000|2022-04-28 15:25:00|1786.49|1786.49|1785.57|1785.57|1786.76|1786.76|1785.07|1785.07|0
1651216500000|2022-04-29 07:15:00|1793.14|1793.14|1795.6|1795.6|1795.6|1795.6|1792.23|1792.23|0
1651216800000|2022-04-29 07:20:00|1795.68|1795.68|1798.28|1798.28|1798.38|1798.38|1795.55|1795.55|0
1651217100000|2022-04-29 07:25:00|1798.19|1798.19|1798.13|1798.13|1800.37|1800.37|1797.61|1797.61|0
1651217400000|2022-04-29 07:30:00|1798.06|1798.06|1796.79|1796.79|1799.77|1799.77|1796.52|1796.52|0
1651217700000|2022-04-29 07:35:00|1796.76|1796.76|1797.65|1797.65|1797.65|1797.65|1795.55|1795.55|0
1651218000000|2022-04-29 07:40:00|1797.42|1797.42|1797.04|1797.04|1797.97|1797.97|1795.46|1795.46|0
1651218300000|2022-04-29 07:45:00|1796.97|1796.97|1798.51|1798.51|1798.51|1798.51|1796.74|1796.74|0
1651218600000|2022-04-29 07:50:00|1798.64|1798.64|1798.41|1798.41|1799.09|1799.09|1797.48|1797.48|0
1651218900000|2022-04-29 07:55:00|1798.31|1798.31|1796.52|1796.52|1798.83|1798.83|1796.21|1796.21|0
1651219200000|2022-04-29 08:00:00|1796.45|1796.45|1798.54|1798.54|1798.71|1798.71|1796.35|1796.35|0
1651219500000|2022-04-29 08:05:00|1798.65|1798.65|1802.15|1802.15|1802.21|1802.21|1798.46|1798.46|0
1651219800000|2022-04-29 08:10:00|1802.21|1802.21|1803.77|1803.77|1803.77|1803.77|1801.67|1801.67|0
1651220100000|2022-04-29 08:15:00|1803.8|1803.8|1802.76|1802.76|1805.14|1805.14|1802.52|1802.52|0
1651220400000|2022-04-29 08:20:00|1802.69|1802.69|1800.92|1800.92|1802.69|1802.69|1800.46|1800.46|0
1651220700000|2022-04-29 08:25:00|1800.85|1800.85|1800.41|1800.41|1800.99|1800.99|1799.25|1799.25|0
1651221000000|2022-04-29 08:30:00|1800.52|1800.52|1800.66|1800.66|1801.1|1801.1|1800.21|1800.21|0
1651221300000|2022-04-29 08:35:00|1800.54|1800.54|1799.7|1799.7|1801.1|1801.1|1798.38|1798.38|0
1651221600000|2022-04-29 08:40:00|1799.76|1799.76|1797.86|1797.86|1799.86|1799.86|1797.49|1797.49|0
1651221900000|2022-04-29 08:45:00|1797.82|1797.82|1798.56|1798.56|1798.67|1798.67|1797.61|1797.61|0
1651222200000|2022-04-29 08:50:00|1798.67|1798.67|1798.53|1798.53|1800.14|1800.14|1798.5|1798.5|0
1651222500000|2022-04-29 08:55:00|1798.62|1798.62|1799.7|1799.7|1799.7|1799.7|1798.62|1798.62|0
1651222800000|2022-04-29 09:00:00|1799.74|1799.74|1799.46|1799.46|1799.75|1799.75|1798.8|1798.8|0
1651223100000|2022-04-29 09:05:00|1799.32|1799.32|1798.33|1798.33|1799.57|1799.57|1798.24|1798.24|0
1651223400000|2022-04-29 09:10:00|1798.37|1798.37|1797.94|1797.94|1798.62|1798.62|1797.68|1797.68|0
1651223700000|2022-04-29 09:15:00|1797.97|1797.97|1798.25|1798.25|1798.25|1798.25|1796.56|1796.56|0
1651224000000|2022-04-29 09:20:00|1798.18|1798.18|1797.08|1797.08|1798.48|1798.48|1796.49|1796.49|0
1651224300000|2022-04-29 09:25:00|1797.05|1797.05|1795.81|1795.81|1797.05|1797.05|1795.25|1795.25|0
1651224600000|2022-04-29 09:30:00|1795.69|1795.69|1794.57|1794.57|1795.71|1795.71|1794.57|1794.57|0
1651224900000|2022-04-29 09:35:00|1794.55|1794.55|1794.16|1794.16|1794.67|1794.67|1793.18|1793.18|0
1651225200000|2022-04-29 09:40:00|1794.23|1794.23|1794.74|1794.74|1795.12|1795.12|1793.16|1793.16|0
1651225500000|2022-04-29 09:45:00|1794.66|1794.66|1795.37|1795.37|1795.47|1795.47|1794.66|1794.66|0
1651225800000|2022-04-29 09:50:00|1795.35|1795.35|1796.16|1796.16|1796.43|1796.43|1795.35|1795.35|0
1651226100000|2022-04-29 09:55:00|1796.59|1796.59|1796.87|1796.87|1796.97|1796.97|1796.3|1796.3|0
1651226400000|2022-04-29 10:00:00|1796.89|1796.89|1797.72|1797.72|1797.78|1797.78|1796.71|1796.71|0
1651226700000|2022-04-29 10:05:00|1797.65|1797.65|1797.05|1797.05|1797.65|1797.65|1796.93|1796.93|0
1651227000000|2022-04-29 10:10:00|1797.12|1797.12|1797.22|1797.22|1797.69|1797.69|1796.13|1796.13|0
1651227300000|2022-04-29 10:15:00|1797.1|1797.1|1797.93|1797.93|1798.19|1798.19|1796.9|1796.9|0
1651227600000|2022-04-29 10:20:00|1797.79|1797.79|1798.57|1798.57|1798.67|1798.67|1797.61|1797.61|0
1651227900000|2022-04-29 10:25:00|1798.8|1798.8|1798.31|1798.31|1799.06|1799.06|1797.11|1797.11|0
1651228200000|2022-04-29 10:30:00|1798.34|1798.34|1798.08|1798.08|1798.97|1798.97|1798.03|1798.03|0
1651228500000|2022-04-29 10:35:00|1798.01|1798.01|1798.44|1798.44|1798.48|1798.48|1797.7|1797.7|0
1651228800000|2022-04-29 10:40:00|1798.6|1798.6|1796.37|1796.37|1798.74|1798.74|1796.35|1796.35|0
1651229100000|2022-04-29 10:45:00|1796.42|1796.42|1795.44|1795.44|1796.68|1796.68|1795.44|1795.44|0
1651229400000|2022-04-29 10:50:00|1795.62|1795.62|1795.41|1795.41|1795.89|1795.89|1795.03|1795.03|0
1651229700000|2022-04-29 10:55:00|1795.46|1795.46|1796.48|1796.48|1796.48|1796.48|1795.46|1795.46|0
1651230000000|2022-04-29 11:00:00|1796.47|1796.47|1797|1797|1797.62|1797.62|1796.25|1796.25|0
1651230300000|2022-04-29 11:05:00|1796.96|1796.96|1797.19|1797.19|1797.38|1797.38|1796.9|1796.9|0
1651230600000|2022-04-29 11:10:00|1797.21|1797.21|1797.27|1797.27|1797.79|1797.79|1797.01|1797.01|0
1651230900000|2022-04-29 11:15:00|1797.31|1797.31|1797.32|1797.32|1797.74|1797.74|1796.69|1796.69|0
1651231200000|2022-04-29 11:20:00|1797.27|1797.27|1796.36|1796.36|1797.27|1797.27|1795.47|1795.47|0
1651231500000|2022-04-29 11:25:00|1796.29|1796.29|1796|1796|1796.29|1796.29|1795.41|1795.41|0
1651231800000|2022-04-29 11:30:00|1796.06|1796.06|1796.85|1796.85|1797.03|1797.03|1796.06|1796.06|0
1651232100000|2022-04-29 11:35:00|1796.74|1796.74|1795.36|1795.36|1796.98|1796.98|1795|1795|0
1651232400000|2022-04-29 11:40:00|1795.27|1795.27|1795.31|1795.31|1795.36|1795.36|1794.66|1794.66|0
1651232700000|2022-04-29 11:45:00|1795.41|1795.41|1796.2|1796.2|1796.33|1796.33|1795.35|1795.35|0
1651233000000|2022-04-29 11:50:00|1796.34|1796.34|1797|1797|1797|1797|1796.08|1796.08|0
1651233300000|2022-04-29 11:55:00|1797.12|1797.12|1797.05|1797.05|1797.72|1797.72|1796.81|1796.81|0
1651233600000|2022-04-29 12:00:00|1796.91|1796.91|1796.92|1796.92|1796.99|1796.99|1796.5|1796.5|0
1651233900000|2022-04-29 12:05:00|1797.03|1797.03|1796.77|1796.77|1797.65|1797.65|1796.74|1796.74|0
1651234200000|2022-04-29 12:10:00|1796.84|1796.84|1796.65|1796.65|1796.89|1796.89|1796.45|1796.45|0
1651234500000|2022-04-29 12:15:00|1796.86|1796.86|1796.88|1796.88|1797.08|1797.08|1796.41|1796.41|0
1651234800000|2022-04-29 12:20:00|1796.81|1796.81|1797.88|1797.88|1798.53|1798.53|1796.68|1796.68|0
1651235100000|2022-04-29 12:25:00|1797.94|1797.94|1799.84|1799.84|1800.39|1800.39|1797.94|1797.94|0
1651235400000|2022-04-29 12:30:00|1799.81|1799.81|1798.83|1798.83|1800.02|1800.02|1797.83|1797.83|0
1651235700000|2022-04-29 12:35:00|1798.8|1798.8|1798.52|1798.52|1799.1|1799.1|1797.47|1797.47|0
1651236000000|2022-04-29 12:40:00|1798.59|1798.59|1799.87|1799.87|1799.87|1799.87|1798.23|1798.23|0
1651236300000|2022-04-29 12:45:00|1799.98|1799.98|1801.34|1801.34|1801.34|1801.34|1799.85|1799.85|0
1651236600000|2022-04-29 12:50:00|1801.22|1801.22|1802.19|1802.19|1802.19|1802.19|1801.22|1801.22|0
1651236900000|2022-04-29 12:55:00|1802.12|1802.12|1799.92|1799.92|1802.12|1802.12|1799.72|1799.72|0
1651237200000|2022-04-29 13:00:00|1800.06|1800.06|1799.67|1799.67|1800.39|1800.39|1799.64|1799.64|0
1651237500000|2022-04-29 13:05:00|1799.74|1799.74|1798.56|1798.56|1799.75|1799.75|1798.52|1798.52|0
1651237800000|2022-04-29 13:10:00|1798.49|1798.49|1798.08|1798.08|1798.62|1798.62|1797.1|1797.1|0
1651238100000|2022-04-29 13:15:00|1798.05|1798.05|1797.9|1797.9|1798.44|1798.44|1797.76|1797.76|0
1651238400000|2022-04-29 13:20:00|1797.97|1797.97|1796.23|1796.23|1798.01|1798.01|1796.23|1796.23|0
1651238700000|2022-04-29 13:25:00|1796.31|1796.31|1796.23|1796.23|1796.41|1796.41|1795.47|1795.47|0
1651239000000|2022-04-29 13:30:00|1796.17|1796.17|1798.77|1798.77|1799.17|1799.17|1794.88|1794.88|0
1651239300000|2022-04-29 13:35:00|1798.91|1798.91|1799.12|1799.12|1800.13|1800.13|1798.53|1798.53|0
1651239600000|2022-04-29 13:40:00|1799.23|1799.23|1797.23|1797.23|1799.45|1799.45|1797.21|1797.21|0
1651239900000|2022-04-29 13:45:00|1797.26|1797.26|1799.43|1799.43|1799.99|1799.99|1797.26|1797.26|0
1651240200000|2022-04-29 13:50:00|1799.49|1799.49|1800.79|1800.79|1802.44|1802.44|1799.49|1799.49|0
1651240500000|2022-04-29 13:55:00|1800.66|1800.66|1800.73|1800.73|1800.98|1800.98|1798.97|1798.97|0
1651240800000|2022-04-29 14:00:00|1800.67|1800.67|1799.29|1799.29|1801.42|1801.42|1797.95|1797.95|0
1651241100000|2022-04-29 14:05:00|1799.53|1799.53|1797.2|1797.2|1799.85|1799.85|1796.11|1796.11|0
1651241400000|2022-04-29 14:10:00|1797.21|1797.21|1796.12|1796.12|1797.93|1797.93|1795.93|1795.93|0
1651241700000|2022-04-29 14:15:00|1796.03|1796.03|1789.82|1789.82|1797.04|1797.04|1789.66|1789.66|0
1651242000000|2022-04-29 14:20:00|1789.75|1789.75|1792.6|1792.6|1793.49|1793.49|1789.45|1789.45|0
1651242300000|2022-04-29 14:25:00|1792.46|1792.46|1788.13|1788.13|1792.46|1792.46|1787.76|1787.76|0
1651242600000|2022-04-29 14:30:00|1788.14|1788.14|1790.29|1790.29|1791.33|1791.33|1788.03|1788.03|0
1651242900000|2022-04-29 14:35:00|1790.35|1790.35|1789.79|1789.79|1790.35|1790.35|1787.26|1787.26|0
1651243200000|2022-04-29 14:40:00|1789.9|1789.9|1791.1|1791.1|1791.1|1791.1|1789.14|1789.14|0
1651243500000|2022-04-29 14:45:00|1791.03|1791.03|1789.66|1789.66|1791.1|1791.1|1789.3|1789.3|0
1651243800000|2022-04-29 14:50:00|1789.78|1789.78|1790.18|1790.18|1790.23|1790.23|1788.93|1788.93|0
1651244100000|2022-04-29 14:55:00|1790.24|1790.24|1791.55|1791.55|1791.55|1791.55|1789.41|1789.41|0
1651244400000|2022-04-29 15:00:00|1791.66|1791.66|1792.13|1792.13|1792.13|1792.13|1790.72|1790.72|0
1651244700000|2022-04-29 15:05:00|1792.04|1792.04|1792.99|1792.99|1794|1794|1792.04|1792.04|0
1651245000000|2022-04-29 15:10:00|1792.95|1792.95|1792.79|1792.79|1792.98|1792.98|1791.33|1791.33|0
1651245300000|2022-04-29 15:15:00|1792.83|1792.83|1793.32|1793.32|1793.35|1793.35|1792.4|1792.4|0
1651245600000|2022-04-29 15:20:00|1793.25|1793.25|1794.56|1794.56|1795.41|1795.41|1792.98|1792.98|0
1651245900000|2022-04-29 15:25:00|1794.62|1794.62|1792.65|1792.65|1794.75|1794.75|1792.08|1792.08|0
1651562100000|2022-05-03 07:15:00|1796.85|1796.85|1799.14|1799.14|1799.33|1799.33|1796.18|1796.18|0
1651562400000|2022-05-03 07:20:00|1799.21|1799.21|1800.54|1800.54|1802.11|1802.11|1798.84|1798.84|0
1651562700000|2022-05-03 07:25:00|1800.42|1800.42|1799.18|1799.18|1801.18|1801.18|1797.78|1797.78|0
1651563000000|2022-05-03 07:30:00|1799.32|1799.32|1798.35|1798.35|1799.47|1799.47|1796|1796|0
1651563300000|2022-05-03 07:35:00|1798.37|1798.37|1797.99|1797.99|1798.4|1798.4|1796.4|1796.4|0
1651563600000|2022-05-03 07:40:00|1797.92|1797.92|1796.77|1796.77|1798.34|1798.34|1796.77|1796.77|0
1651563900000|2022-05-03 07:45:00|1796.62|1796.62|1796.37|1796.37|1797.33|1797.33|1795.68|1795.68|0
1651564200000|2022-05-03 07:50:00|1796.38|1796.38|1799.35|1799.35|1799.92|1799.92|1796.37|1796.37|0
1651564500000|2022-05-03 07:55:00|1799.56|1799.56|1799.59|1799.59|1800.44|1800.44|1798.72|1798.72|0
1651564800000|2022-05-03 08:00:00|1799.74|1799.74|1801.03|1801.03|1801.35|1801.35|1798.81|1798.81|0
1651565100000|2022-05-03 08:05:00|1800.97|1800.97|1799.77|1799.77|1801.8|1801.8|1799.56|1799.56|0
1651565400000|2022-05-03 08:10:00|1799.55|1799.55|1798.36|1798.36|1799.55|1799.55|1797.67|1797.67|0
1651565700000|2022-05-03 08:15:00|1798.57|1798.57|1797.03|1797.03|1799.12|1799.12|1796.97|1796.97|0
1651566000000|2022-05-03 08:20:00|1797.09|1797.09|1795.17|1795.17|1797.1|1797.1|1795.17|1795.17|0
1651566300000|2022-05-03 08:25:00|1795.06|1795.06|1795.34|1795.34|1796.49|1796.49|1794.85|1794.85|0
1651566600000|2022-05-03 08:30:00|1795.22|1795.22|1793.96|1793.96|1795.22|1795.22|1793.66|1793.66|0
1651566900000|2022-05-03 08:35:00|1794.06|1794.06|1792.45|1792.45|1794.06|1794.06|1792.45|1792.45|0
1651567200000|2022-05-03 08:40:00|1792.38|1792.38|1790.88|1790.88|1792.6|1792.6|1790.46|1790.46|0
1651567500000|2022-05-03 08:45:00|1790.83|1790.83|1791.14|1791.14|1791.23|1791.23|1789.99|1789.99|0
1651567800000|2022-05-03 08:50:00|1791.02|1791.02|1789.4|1789.4|1791.02|1791.02|1788.86|1788.86|0
1651568100000|2022-05-03 08:55:00|1789.3|1789.3|1788.8|1788.8|1789.39|1789.39|1788.79|1788.79|0
1651568400000|2022-05-03 09:00:00|1788.71|1788.71|1790.23|1790.23|1790.33|1790.33|1788.59|1788.59|0
1651568700000|2022-05-03 09:05:00|1790.01|1790.01|1791.07|1791.07|1791.17|1791.17|1789|1789|0
1651569000000|2022-05-03 09:10:00|1791.19|1791.19|1794.49|1794.49|1794.67|1794.67|1791.19|1791.19|0
1651569300000|2022-05-03 09:15:00|1794.6|1794.6|1794.89|1794.89|1795.01|1795.01|1793.68|1793.68|0
1651569600000|2022-05-03 09:20:00|1795|1795|1795.44|1795.44|1795.63|1795.63|1793.78|1793.78|0
1651569900000|2022-05-03 09:25:00|1795.27|1795.27|1795.16|1795.16|1796.39|1796.39|1794.96|1794.96|0
1651570200000|2022-05-03 09:30:00|1795.28|1795.28|1794.72|1794.72|1795.35|1795.35|1794.35|1794.35|0
1651570500000|2022-05-03 09:35:00|1794.66|1794.66|1793.91|1793.91|1794.89|1794.89|1793.91|1793.91|0
1651570800000|2022-05-03 09:40:00|1793.98|1793.98|1795.37|1795.37|1795.77|1795.77|1793.98|1793.98|0
1651571100000|2022-05-03 09:45:00|1795.3|1795.3|1794.31|1794.31|1795.34|1795.34|1794.18|1794.18|0
1651571400000|2022-05-03 09:50:00|1794.21|1794.21|1793.44|1793.44|1794.21|1794.21|1793.44|1793.44|0
1651571700000|2022-05-03 09:55:00|1793.35|1793.35|1794.5|1794.5|1794.59|1794.59|1793.21|1793.21|0
1651572000000|2022-05-03 10:00:00|1794.36|1794.36|1793.78|1793.78|1794.39|1794.39|1793.39|1793.39|0
1651572300000|2022-05-03 10:05:00|1793.88|1793.88|1794.25|1794.25|1794.25|1794.25|1793.4|1793.4|0
1651572600000|2022-05-03 10:10:00|1794.49|1794.49|1795.67|1795.67|1795.76|1795.76|1793.29|1793.29|0
1651572900000|2022-05-03 10:15:00|1795.63|1795.63|1794.96|1794.96|1795.7|1795.7|1794.96|1794.96|0
1651573200000|2022-05-03 10:20:00|1794.72|1794.72|1793.41|1793.41|1794.72|1794.72|1793.27|1793.27|0
1651573500000|2022-05-03 10:25:00|1793.51|1793.51|1792.81|1792.81|1793.51|1793.51|1792.38|1792.38|0
1651573800000|2022-05-03 10:30:00|1792.6|1792.6|1792.17|1792.17|1792.82|1792.82|1791.04|1791.04|0
1651574100000|2022-05-03 10:35:00|1792.03|1792.03|1792.32|1792.32|1792.62|1792.62|1791.9|1791.9|0
1651574400000|2022-05-03 10:40:00|1792.08|1792.08|1792.09|1792.09|1792.59|1792.59|1791.92|1791.92|0
1651574700000|2022-05-03 10:45:00|1792.07|1792.07|1791.49|1791.49|1792.14|1792.14|1790.8|1790.8|0
1651575000000|2022-05-03 10:50:00|1791.56|1791.56|1793.17|1793.17|1793.33|1793.33|1791.56|1791.56|0
1651575300000|2022-05-03 10:55:00|1793.23|1793.23|1793.97|1793.97|1794.01|1794.01|1792.98|1792.98|0
1651575600000|2022-05-03 11:00:00|1793.95|1793.95|1793.73|1793.73|1794.56|1794.56|1793.61|1793.61|0
1651575900000|2022-05-03 11:05:00|1793.67|1793.67|1792.87|1792.87|1793.87|1793.87|1792.66|1792.66|0
1651576200000|2022-05-03 11:10:00|1792.95|1792.95|1793.32|1793.32|1793.32|1793.32|1792.5|1792.5|0
1651576500000|2022-05-03 11:15:00|1793|1793|1792.85|1792.85|1793.64|1793.64|1792.85|1792.85|0
1651576800000|2022-05-03 11:20:00|1792.81|1792.81|1792.97|1792.97|1793.2|1793.2|1792.18|1792.18|0
1651577100000|2022-05-03 11:25:00|1792.75|1792.75|1792.89|1792.89|1792.89|1792.89|1792.26|1792.26|0
1651577400000|2022-05-03 11:30:00|1792.91|1792.91|1793.42|1793.42|1793.94|1793.94|1792.91|1792.91|0
1651577700000|2022-05-03 11:35:00|1793.44|1793.44|1794.11|1794.11|1794.38|1794.38|1793.35|1793.35|0
1651578000000|2022-05-03 11:40:00|1794.24|1794.24|1793.39|1793.39|1794.24|1794.24|1793.39|1793.39|0
1651578300000|2022-05-03 11:45:00|1793.37|1793.37|1794.4|1794.4|1794.4|1794.4|1793.29|1793.29|0
1651578600000|2022-05-03 11:50:00|1794.38|1794.38|1794.42|1794.42|1794.73|1794.73|1793.95|1793.95|0
1651578900000|2022-05-03 11:55:00|1794.54|1794.54|1795.56|1795.56|1795.63|1795.63|1794.54|1794.54|0
1651579200000|2022-05-03 12:00:00|1795.57|1795.57|1795.72|1795.72|1797.17|1797.17|1795.34|1795.34|0
1651579500000|2022-05-03 12:05:00|1795.75|1795.75|1795.39|1795.39|1795.79|1795.79|1795.35|1795.35|0
1651579800000|2022-05-03 12:10:00|1795.32|1795.32|1794.83|1794.83|1795.8|1795.8|1794.83|1794.83|0
1651580100000|2022-05-03 12:15:00|1794.78|1794.78|1793.72|1793.72|1794.87|1794.87|1793.59|1793.59|0
1651580400000|2022-05-03 12:20:00|1793.94|1793.94|1793.52|1793.52|1794.52|1794.52|1793.52|1793.52|0
1651580700000|2022-05-03 12:25:00|1793.46|1793.46|1794.44|1794.44|1794.69|1794.69|1793.08|1793.08|0
1651581000000|2022-05-03 12:30:00|1794.5|1794.5|1793.41|1793.41|1794.94|1794.94|1793.41|1793.41|0
1651581300000|2022-05-03 12:35:00|1793.7|1793.7|1792.95|1792.95|1793.7|1793.7|1792.55|1792.55|0
1651581600000|2022-05-03 12:40:00|1793.05|1793.05|1792.88|1792.88|1793.57|1793.57|1792.65|1792.65|0
1651581900000|2022-05-03 12:45:00|1792.85|1792.85|1793.37|1793.37|1793.56|1793.56|1792.81|1792.81|0
1651582200000|2022-05-03 12:50:00|1793.3|1793.3|1791.14|1791.14|1793.49|1793.49|1791.11|1791.11|0
1651582500000|2022-05-03 12:55:00|1791.19|1791.19|1790.69|1790.69|1791.75|1791.75|1790.63|1790.63|0
1651582800000|2022-05-03 13:00:00|1790.61|1790.61|1790.12|1790.12|1790.61|1790.61|1789.7|1789.7|0
1651583100000|2022-05-03 13:05:00|1790.24|1790.24|1789.62|1789.62|1790.68|1790.68|1789.55|1789.55|0
1651583400000|2022-05-03 13:10:00|1789.55|1789.55|1789.51|1789.51|1790.03|1790.03|1789.03|1789.03|0
1651583700000|2022-05-03 13:15:00|1789.67|1789.67|1790.16|1790.16|1790.94|1790.94|1789.59|1789.59|0
1651584000000|2022-05-03 13:20:00|1790.28|1790.28|1791.07|1791.07|1791.26|1791.26|1789.53|1789.53|0
1651584300000|2022-05-03 13:25:00|1790.92|1790.92|1791.33|1791.33|1791.33|1791.33|1790.61|1790.61|0
1651584600000|2022-05-03 13:30:00|1791.43|1791.43|1792.11|1792.11|1792.34|1792.34|1787.27|1787.27|0
1651584900000|2022-05-03 13:35:00|1792.47|1792.47|1789.18|1789.18|1792.47|1792.47|1788.62|1788.62|0
1651585200000|2022-05-03 13:40:00|1789.25|1789.25|1786.88|1786.88|1790.7|1790.7|1786.88|1786.88|0
1651585500000|2022-05-03 13:45:00|1786.68|1786.68|1785.15|1785.15|1787.17|1787.17|1785.12|1785.12|0
1651585800000|2022-05-03 13:50:00|1785.08|1785.08|1787.16|1787.16|1787.26|1787.26|1784.96|1784.96|0
1651586100000|2022-05-03 13:55:00|1787.28|1787.28|1787.74|1787.74|1788.22|1788.22|1786.78|1786.78|0
1651586400000|2022-05-03 14:00:00|1787.9|1787.9|1789.93|1789.93|1790.38|1790.38|1787.8|1787.8|0
1651586700000|2022-05-03 14:05:00|1790.11|1790.11|1786.46|1786.46|1790.22|1790.22|1786.33|1786.33|0
1651587000000|2022-05-03 14:10:00|1786.41|1786.41|1786.31|1786.31|1787.15|1787.15|1785.19|1785.19|0
1651587300000|2022-05-03 14:15:00|1786.34|1786.34|1784.51|1784.51|1786.34|1786.34|1782.67|1782.67|0
1651587600000|2022-05-03 14:20:00|1784.42|1784.42|1781.32|1781.32|1784.51|1784.51|1780.84|1780.84|0
1651587900000|2022-05-03 14:25:00|1781.56|1781.56|1780.83|1780.83|1782.32|1782.32|1780.24|1780.24|0
1651588200000|2022-05-03 14:30:00|1780.95|1780.95|1778.57|1778.57|1781.13|1781.13|1778.57|1778.57|0
1651588500000|2022-05-03 14:35:00|1778.68|1778.68|1776.52|1776.52|1779.83|1779.83|1776|1776|0
1651588800000|2022-05-03 14:40:00|1776.39|1776.39|1773.58|1773.58|1776.39|1776.39|1773.18|1773.18|0
1651589100000|2022-05-03 14:45:00|1773.65|1773.65|1774.41|1774.41|1774.41|1774.41|1772.39|1772.39|0
1651589400000|2022-05-03 14:50:00|1774.33|1774.33|1776.16|1776.16|1776.3|1776.3|1774.25|1774.25|0
1651589700000|2022-05-03 14:55:00|1776.07|1776.07|1775.72|1775.72|1776.07|1776.07|1774.11|1774.11|0
1651590000000|2022-05-03 15:00:00|1775.62|1775.62|1775.1|1775.1|1775.69|1775.69|1774.12|1774.12|0
1651590300000|2022-05-03 15:05:00|1775.06|1775.06|1778.32|1778.32|1778.46|1778.46|1775|1775|0
1651590600000|2022-05-03 15:10:00|1778.41|1778.41|1776.1|1776.1|1778.41|1778.41|1775.49|1775.49|0
1651590900000|2022-05-03 15:15:00|1776.16|1776.16|1776.74|1776.74|1777.31|1777.31|1775.64|1775.64|0
1651591200000|2022-05-03 15:20:00|1776.84|1776.84|1778.49|1778.49|1778.65|1778.65|1776.84|1776.84|0
1651591500000|2022-05-03 15:25:00|1778.45|1778.45|1776.78|1776.78|1778.87|1778.87|1776.73|1776.73|0
1651648500000|2022-05-04 07:15:00|1771.09|1771.09|1769.59|1769.59|1772.44|1772.44|1769.56|1769.56|0
1651648800000|2022-05-04 07:20:00|1769.71|1769.71|1771.09|1771.09|1771.64|1771.64|1769.11|1769.11|0
1651649100000|2022-05-04 07:25:00|1771.03|1771.03|1769.09|1769.09|1771.03|1771.03|1768.29|1768.29|0
1651649400000|2022-05-04 07:30:00|1769|1769|1766.2|1766.2|1769.51|1769.51|1765.62|1765.62|0
1651649700000|2022-05-04 07:35:00|1766.14|1766.14|1766.79|1766.79|1766.79|1766.79|1764.12|1764.12|0
1651650000000|2022-05-04 07:40:00|1766.93|1766.93|1766.11|1766.11|1767.79|1767.79|1765.82|1765.82|0
1651650300000|2022-05-04 07:45:00|1766.16|1766.16|1765.7|1765.7|1767.02|1767.02|1765.7|1765.7|0
1651650600000|2022-05-04 07:50:00|1765.21|1765.21|1768.01|1768.01|1768.1|1768.1|1765.15|1765.15|0
1651650900000|2022-05-04 07:55:00|1768.09|1768.09|1763.75|1763.75|1768.42|1768.42|1763.75|1763.75|0
1651651200000|2022-05-04 08:00:00|1763.99|1763.99|1762.29|1762.29|1764.25|1764.25|1762.29|1762.29|0
1651651500000|2022-05-04 08:05:00|1762.41|1762.41|1762.85|1762.85|1762.85|1762.85|1761.12|1761.12|0
1651651800000|2022-05-04 08:10:00|1762.73|1762.73|1761.9|1761.9|1763.17|1763.17|1761.75|1761.75|0
1651652100000|2022-05-04 08:15:00|1761.75|1761.75|1763.77|1763.77|1764.12|1764.12|1761.45|1761.45|0
1651652400000|2022-05-04 08:20:00|1763.99|1763.99|1761.22|1761.22|1765.21|1765.21|1761.22|1761.22|0
1651652700000|2022-05-04 08:25:00|1761.35|1761.35|1759.76|1759.76|1762.01|1762.01|1759.53|1759.53|0
1651653000000|2022-05-04 08:30:00|1759.63|1759.63|1759.84|1759.84|1760.05|1760.05|1758.91|1758.91|0
1651653300000|2022-05-04 08:35:00|1759.9|1759.9|1759.34|1759.34|1760.26|1760.26|1759.18|1759.18|0
1651653600000|2022-05-04 08:40:00|1759.43|1759.43|1760.2|1760.2|1760.33|1760.33|1758.92|1758.92|0
1651653900000|2022-05-04 08:45:00|1759.8|1759.8|1759.16|1759.16|1760.04|1760.04|1759.16|1759.16|0
1651654200000|2022-05-04 08:50:00|1759.07|1759.07|1758.91|1758.91|1759.2|1759.2|1758.09|1758.09|0
1651654500000|2022-05-04 08:55:00|1758.8|1758.8|1757.98|1757.98|1758.8|1758.8|1757.98|1757.98|0
1651654800000|2022-05-04 09:00:00|1758.11|1758.11|1757.35|1757.35|1758.76|1758.76|1757.31|1757.31|0
1651655100000|2022-05-04 09:05:00|1757.31|1757.31|1757.51|1757.51|1757.7|1757.7|1756.54|1756.54|0
1651655400000|2022-05-04 09:10:00|1757.44|1757.44|1759.15|1759.15|1759.15|1759.15|1756.71|1756.71|0
1651655700000|2022-05-04 09:15:00|1759.22|1759.22|1759.37|1759.37|1759.91|1759.91|1758.83|1758.83|0
1651656000000|2022-05-04 09:20:00|1759.11|1759.11|1758.8|1758.8|1759.19|1759.19|1757.99|1757.99|0
1651656300000|2022-05-04 09:25:00|1759.06|1759.06|1757.55|1757.55|1759.06|1759.06|1757.1|1757.1|0
1651656600000|2022-05-04 09:30:00|1757.52|1757.52|1758.41|1758.41|1758.83|1758.83|1757.51|1757.51|0
1651656900000|2022-05-04 09:35:00|1758.34|1758.34|1755.7|1755.7|1758.34|1758.34|1755.56|1755.56|0
1651657200000|2022-05-04 09:40:00|1755.78|1755.78|1756.18|1756.18|1756.18|1756.18|1755.63|1755.63|0
1651657500000|2022-05-04 09:45:00|1756.21|1756.21|1756.97|1756.97|1757.07|1757.07|1756.15|1756.15|0
1651657800000|2022-05-04 09:50:00|1756.88|1756.88|1758.43|1758.43|1759.11|1759.11|1756.32|1756.32|0
1651658100000|2022-05-04 09:55:00|1758.54|1758.54|1759.28|1759.28|1759.49|1759.49|1758.39|1758.39|0
1651658400000|2022-05-04 10:00:00|1759.35|1759.35|1760.56|1760.56|1760.61|1760.61|1759.35|1759.35|0
1651658700000|2022-05-04 10:05:00|1760.34|1760.34|1761|1761|1761.11|1761.11|1759.81|1759.81|0
1651659000000|2022-05-04 10:10:00|1761.09|1761.09|1762.32|1762.32|1762.41|1762.41|1760.88|1760.88|0
1651659300000|2022-05-04 10:15:00|1762.23|1762.23|1762.29|1762.29|1762.85|1762.85|1762.17|1762.17|0
1651659600000|2022-05-04 10:20:00|1762.11|1762.11|1761.28|1761.28|1762.61|1762.61|1761.28|1761.28|0
1651659900000|2022-05-04 10:25:00|1761.16|1761.16|1761.89|1761.89|1762.43|1762.43|1761.06|1761.06|0
1651660200000|2022-05-04 10:30:00|1761.97|1761.97|1761.8|1761.8|1762.05|1762.05|1761.57|1761.57|0
1651660500000|2022-05-04 10:35:00|1761.84|1761.84|1762.09|1762.09|1762.54|1762.54|1761.54|1761.54|0
1651660800000|2022-05-04 10:40:00|1761.95|1761.95|1762.04|1762.04|1762.06|1762.06|1761.09|1761.09|0
1651661100000|2022-05-04 10:45:00|1761.93|1761.93|1762.11|1762.11|1762.68|1762.68|1761.62|1761.62|0
1651661400000|2022-05-04 10:50:00|1762.13|1762.13|1762.2|1762.2|1762.56|1762.56|1761.96|1761.96|0
1651661700000|2022-05-04 10:55:00|1762.31|1762.31|1761.91|1761.91|1763.36|1763.36|1761.56|1761.56|0
1651662000000|2022-05-04 11:00:00|1761.8|1761.8|1762.5|1762.5|1762.5|1762.5|1761.53|1761.53|0
1651662300000|2022-05-04 11:05:00|1762.41|1762.41|1763.05|1763.05|1763.44|1763.44|1762.3|1762.3|0
1651662600000|2022-05-04 11:10:00|1763.03|1763.03|1761.68|1761.68|1763.17|1763.17|1761.21|1761.21|0
1651662900000|2022-05-04 11:15:00|1761.75|1761.75|1760.97|1760.97|1761.85|1761.85|1760.94|1760.94|0
1651663200000|2022-05-04 11:20:00|1761.21|1761.21|1760.45|1760.45|1761.21|1761.21|1760.32|1760.32|0
1651663500000|2022-05-04 11:25:00|1760.54|1760.54|1761.31|1761.31|1761.35|1761.35|1760.42|1760.42|0
1651663800000|2022-05-04 11:30:00|1761.36|1761.36|1760.4|1760.4|1761.36|1761.36|1759.89|1759.89|0
1651664100000|2022-05-04 11:35:00|1760.37|1760.37|1761.42|1761.42|1761.85|1761.85|1760.28|1760.28|0
1651664400000|2022-05-04 11:40:00|1761.37|1761.37|1760.53|1760.53|1761.37|1761.37|1759.93|1759.93|0
1651664700000|2022-05-04 11:45:00|1760.64|1760.64|1761.43|1761.43|1761.72|1761.72|1760.16|1760.16|0
1651665000000|2022-05-04 11:50:00|1761.37|1761.37|1761.32|1761.32|1761.76|1761.76|1761.13|1761.13|0
1651665300000|2022-05-04 11:55:00|1761.55|1761.55|1761.04|1761.04|1761.55|1761.55|1760.34|1760.34|0
1651665600000|2022-05-04 12:00:00|1761.08|1761.08|1761.57|1761.57|1762.15|1762.15|1760.83|1760.83|0
1651665900000|2022-05-04 12:05:00|1761.55|1761.55|1761.23|1761.23|1762.16|1762.16|1760.63|1760.63|0
1651666200000|2022-05-04 12:10:00|1761.28|1761.28|1760.49|1760.49|1761.57|1761.57|1760.29|1760.29|0
1651666500000|2022-05-04 12:15:00|1760.59|1760.59|1762.19|1762.19|1762.78|1762.78|1760.41|1760.41|0
1651666800000|2022-05-04 12:20:00|1761.95|1761.95|1762.26|1762.26|1762.92|1762.92|1761.53|1761.53|0
1651667100000|2022-05-04 12:25:00|1762.5|1762.5|1759.5|1759.5|1762.59|1762.59|1759.5|1759.5|0
1651667400000|2022-05-04 12:30:00|1759.75|1759.75|1761.21|1761.21|1761.65|1761.65|1759.6|1759.6|0
1651667700000|2022-05-04 12:35:00|1761.16|1761.16|1761.27|1761.27|1761.68|1761.68|1760.99|1760.99|0
1651668000000|2022-05-04 12:40:00|1761.22|1761.22|1760.83|1760.83|1762|1762|1760.81|1760.81|0
1651668300000|2022-05-04 12:45:00|1760.81|1760.81|1760.92|1760.92|1762.24|1762.24|1760.67|1760.67|0
1651668600000|2022-05-04 12:50:00|1760.81|1760.81|1761.15|1761.15|1761.39|1761.39|1760.35|1760.35|0
1651668900000|2022-05-04 12:55:00|1761.17|1761.17|1760.62|1760.62|1761.58|1761.58|1760.52|1760.52|0
1651669200000|2022-05-04 13:00:00|1760.74|1760.74|1761.81|1761.81|1762.33|1762.33|1760.72|1760.72|0
1651669500000|2022-05-04 13:05:00|1761.86|1761.86|1762.07|1762.07|1762.14|1762.14|1761.08|1761.08|0
1651669800000|2022-05-04 13:10:00|1762.21|1762.21|1760.69|1760.69|1763.46|1763.46|1760.69|1760.69|0
1651670100000|2022-05-04 13:15:00|1760.75|1760.75|1760.41|1760.41|1761.27|1761.27|1760.15|1760.15|0
1651670400000|2022-05-04 13:20:00|1760.29|1760.29|1760.23|1760.23|1760.61|1760.61|1759.45|1759.45|0
1651670700000|2022-05-04 13:25:00|1760.3|1760.3|1760.69|1760.69|1761.39|1761.39|1760.19|1760.19|0
1651671000000|2022-05-04 13:30:00|1760.56|1760.56|1760.17|1760.17|1760.71|1760.71|1759.38|1759.38|0
1651671300000|2022-05-04 13:35:00|1760.04|1760.04|1759|1759|1761.11|1761.11|1759|1759|0
1651671600000|2022-05-04 13:40:00|1759.12|1759.12|1757.44|1757.44|1759.35|1759.35|1756.65|1756.65|0
1651671900000|2022-05-04 13:45:00|1757.49|1757.49|1756.29|1756.29|1758.03|1758.03|1755.88|1755.88|0
1651672200000|2022-05-04 13:50:00|1756.38|1756.38|1754.23|1754.23|1756.76|1756.76|1753.92|1753.92|0
1651672500000|2022-05-04 13:55:00|1754.27|1754.27|1752.59|1752.59|1755.24|1755.24|1752.5|1752.5|0
1651672800000|2022-05-04 14:00:00|1752.68|1752.68|1750.99|1750.99|1753.26|1753.26|1750.18|1750.18|0
1651673100000|2022-05-04 14:05:00|1750.92|1750.92|1750.01|1750.01|1751.32|1751.32|1749.63|1749.63|0
1651673400000|2022-05-04 14:10:00|1750.09|1750.09|1746.57|1746.57|1750.19|1750.19|1746.48|1746.48|0
1651673700000|2022-05-04 14:15:00|1746.62|1746.62|1746.47|1746.47|1747.35|1747.35|1745.44|1745.44|0
1651674000000|2022-05-04 14:20:00|1746.35|1746.35|1745.56|1745.56|1746.41|1746.41|1745.27|1745.27|0
1651674300000|2022-05-04 14:25:00|1745.5|1745.5|1747.39|1747.39|1747.51|1747.51|1744.55|1744.55|0
1651674600000|2022-05-04 14:30:00|1747.47|1747.47|1743.76|1743.76|1747.51|1747.51|1743.45|1743.45|0
1651674900000|2022-05-04 14:35:00|1743.94|1743.94|1744.75|1744.75|1744.88|1744.88|1743.66|1743.66|0
1651675200000|2022-05-04 14:40:00|1744.83|1744.83|1743.57|1743.57|1744.98|1744.98|1743.37|1743.37|0
1651675500000|2022-05-04 14:45:00|1743.68|1743.68|1744.62|1744.62|1745.09|1745.09|1743.68|1743.68|0
1651675800000|2022-05-04 14:50:00|1744.65|1744.65|1745.53|1745.53|1745.69|1745.69|1743.59|1743.59|0
1651676100000|2022-05-04 14:55:00|1745.72|1745.72|1746.82|1746.82|1747.47|1747.47|1745.17|1745.17|0
1651676400000|2022-05-04 15:00:00|1746.89|1746.89|1744.01|1744.01|1747.4|1747.4|1744.01|1744.01|0
1651676700000|2022-05-04 15:05:00|1744.12|1744.12|1745.42|1745.42|1745.75|1745.75|1743.85|1743.85|0
1651677000000|2022-05-04 15:10:00|1745.4|1745.4|1746.2|1746.2|1746.78|1746.78|1745.13|1745.13|0
1651677300000|2022-05-04 15:15:00|1746.26|1746.26|1747.83|1747.83|1747.83|1747.83|1745.25|1745.25|0
1651677600000|2022-05-04 15:20:00|1747.9|1747.9|1748.16|1748.16|1749.35|1749.35|1747.82|1747.82|0
1651677900000|2022-05-04 15:25:00|1748.19|1748.19|1745.24|1745.24|1748.39|1748.39|1745.2|1745.2|0
1651734900000|2022-05-05 07:15:00|1776.69|1776.69|1778.63|1778.63|1780.01|1780.01|1776.13|1776.13|0
1651735200000|2022-05-05 07:20:00|1778.6|1778.6|1775.16|1775.16|1778.6|1778.6|1775.16|1775.16|0
1651735500000|2022-05-05 07:25:00|1775.02|1775.02|1777.91|1777.91|1778.13|1778.13|1774.99|1774.99|0
1651735800000|2022-05-05 07:30:00|1777.98|1777.98|1770.63|1770.63|1778.15|1778.15|1770.63|1770.63|0
1651736100000|2022-05-05 07:35:00|1770.54|1770.54|1769.6|1769.6|1771.62|1771.62|1769.16|1769.16|0
1651736400000|2022-05-05 07:40:00|1769.67|1769.67|1769.7|1769.7|1769.82|1769.82|1769.07|1769.07|0
1651736700000|2022-05-05 07:45:00|1769.8|1769.8|1772.48|1772.48|1772.94|1772.94|1769.8|1769.8|0
1651737000000|2022-05-05 07:50:00|1772.24|1772.24|1772.61|1772.61|1773.52|1773.52|1771.58|1771.58|0
1651737300000|2022-05-05 07:55:00|1772.5|1772.5|1771.39|1771.39|1772.56|1772.56|1771.39|1771.39|0
1651737600000|2022-05-05 08:00:00|1771.27|1771.27|1768.56|1768.56|1771.67|1771.67|1768.31|1768.31|0
1651737900000|2022-05-05 08:05:00|1768.63|1768.63|1768.83|1768.83|1769.84|1769.84|1768.55|1768.55|0
1651738200000|2022-05-05 08:10:00|1768.84|1768.84|1769.24|1769.24|1770|1770|1768.38|1768.38|0
1651738500000|2022-05-05 08:15:00|1769.31|1769.31|1772.12|1772.12|1772.25|1772.25|1769.31|1769.31|0
1651738800000|2022-05-05 08:20:00|1772.07|1772.07|1773.41|1773.41|1773.46|1773.46|1772.07|1772.07|0
1651739100000|2022-05-05 08:25:00|1773.48|1773.48|1773.54|1773.54|1773.97|1773.97|1772.56|1772.56|0
1651739400000|2022-05-05 08:30:00|1773.65|1773.65|1776.35|1776.35|1777.19|1777.19|1773.54|1773.54|0
1651739700000|2022-05-05 08:35:00|1776.25|1776.25|1777.55|1777.55|1777.55|1777.55|1775.47|1775.47|0
1651740000000|2022-05-05 08:40:00|1777.46|1777.46|1776.9|1776.9|1777.93|1777.93|1776.26|1776.26|0
1651740300000|2022-05-05 08:45:00|1777.02|1777.02|1777.25|1777.25|1777.29|1777.29|1776.55|1776.55|0
1651740600000|2022-05-05 08:50:00|1777.32|1777.32|1774.84|1774.84|1777.32|1777.32|1774.83|1774.83|0
1651740900000|2022-05-05 08:55:00|1774.14|1774.14|1773.9|1773.9|1774.18|1774.18|1772.26|1772.26|0
1651741200000|2022-05-05 09:00:00|1773.97|1773.97|1774.03|1774.03|1775.05|1775.05|1773.74|1773.74|0
1651741500000|2022-05-05 09:05:00|1774.12|1774.12|1776.86|1776.86|1777.07|1777.07|1774.12|1774.12|0
1651741800000|2022-05-05 09:10:00|1776.99|1776.99|1779.52|1779.52|1780.02|1780.02|1776.77|1776.77|0
1651742100000|2022-05-05 09:15:00|1779.34|1779.34|1777.62|1777.62|1779.47|1779.47|1777.62|1777.62|0
1651742400000|2022-05-05 09:20:00|1777.66|1777.66|1775.64|1775.64|1777.8|1777.8|1775.54|1775.54|0
1651742700000|2022-05-05 09:25:00|1775.56|1775.56|1776.28|1776.28|1776.78|1776.78|1775.49|1775.49|0
1651743000000|2022-05-05 09:30:00|1776.39|1776.39|1777.2|1777.2|1777.2|1777.2|1776.27|1776.27|0
1651743300000|2022-05-05 09:35:00|1777.14|1777.14|1776.81|1776.81|1777.25|1777.25|1776.46|1776.46|0
1651743600000|2022-05-05 09:40:00|1776.87|1776.87|1779.45|1779.45|1779.53|1779.53|1776.86|1776.86|0
1651743900000|2022-05-05 09:45:00|1779.34|1779.34|1778.16|1778.16|1779.34|1779.34|1778.09|1778.09|0
1651744200000|2022-05-05 09:50:00|1778.38|1778.38|1777.05|1777.05|1778.53|1778.53|1776.98|1776.98|0
1651744500000|2022-05-05 09:55:00|1777.03|1777.03|1777.66|1777.66|1777.81|1777.81|1777.03|1777.03|0
1651744800000|2022-05-05 10:00:00|1777.61|1777.61|1777.75|1777.75|1777.82|1777.82|1777.28|1777.28|0
1651745100000|2022-05-05 10:05:00|1777.85|1777.85|1777.92|1777.92|1778.2|1778.2|1777.39|1777.39|0
1651745400000|2022-05-05 10:10:00|1777.85|1777.85|1778.85|1778.85|1778.9|1778.9|1777.6|1777.6|0
1651745700000|2022-05-05 10:15:00|1778.87|1778.87|1778.13|1778.13|1778.87|1778.87|1778.13|1778.13|0
1651746000000|2022-05-05 10:20:00|1778.21|1778.21|1778.84|1778.84|1779.18|1779.18|1778.16|1778.16|0
1651746300000|2022-05-05 10:25:00|1778.81|1778.81|1778.24|1778.24|1778.83|1778.83|1778.22|1778.22|0
1651746600000|2022-05-05 10:30:00|1778.29|1778.29|1779.11|1779.11|1779.11|1779.11|1778.07|1778.07|0
1651746900000|2022-05-05 10:35:00|1779.07|1779.07|1780.04|1780.04|1780.04|1780.04|1779.07|1779.07|0
1651747200000|2022-05-05 10:40:00|1779.98|1779.98|1780.22|1780.22|1780.29|1780.29|1779.68|1779.68|0
1651747500000|2022-05-05 10:45:00|1780.18|1780.18|1781.21|1781.21|1781.21|1781.21|1779.99|1779.99|0
1651747800000|2022-05-05 10:50:00|1781.27|1781.27|1780.28|1780.28|1781.68|1781.68|1780.28|1780.28|0
1651748100000|2022-05-05 10:55:00|1780.21|1780.21|1779.21|1779.21|1780.78|1780.78|1779.15|1779.15|0
1651748400000|2022-05-05 11:00:00|1779.1|1779.1|1782.17|1782.17|1782.34|1782.34|1778.82|1778.82|0
1651748700000|2022-05-05 11:05:00|1781.93|1781.93|1782.79|1782.79|1783.81|1783.81|1781.4|1781.4|0
1651749000000|2022-05-05 11:10:00|1782.76|1782.76|1782.24|1782.24|1783.03|1783.03|1781.78|1781.78|0
1651749300000|2022-05-05 11:15:00|1782.31|1782.31|1781.82|1781.82|1782.64|1782.64|1781.82|1781.82|0
1651749600000|2022-05-05 11:20:00|1781.8|1781.8|1780.86|1780.86|1782.61|1782.61|1780.58|1780.58|0
1651749900000|2022-05-05 11:25:00|1781.52|1781.52|1782.79|1782.79|1783.52|1783.52|1781.52|1781.52|0
1651750200000|2022-05-05 11:30:00|1782.95|1782.95|1782.57|1782.57|1783.5|1783.5|1782.47|1782.47|0
1651750500000|2022-05-05 11:35:00|1782.78|1782.78|1781.94|1781.94|1783|1783|1781.77|1781.77|0
1651750800000|2022-05-05 11:40:00|1782.01|1782.01|1784.14|1784.14|1784.14|1784.14|1781.94|1781.94|0
1651751100000|2022-05-05 11:45:00|1784.01|1784.01|1784.65|1784.65|1784.69|1784.69|1783.34|1783.34|0
1651751400000|2022-05-05 11:50:00|1784.75|1784.75|1783.11|1783.11|1784.89|1784.89|1782.9|1782.9|0
1651751700000|2022-05-05 11:55:00|1783.25|1783.25|1784.21|1784.21|1784.52|1784.52|1783.25|1783.25|0
1651752000000|2022-05-05 12:00:00|1784.23|1784.23|1783.83|1783.83|1784.27|1784.27|1782.99|1782.99|0
1651752300000|2022-05-05 12:05:00|1783.76|1783.76|1784.87|1784.87|1785.46|1785.46|1783.61|1783.61|0
1651752600000|2022-05-05 12:10:00|1784.81|1784.81|1784.54|1784.54|1784.81|1784.81|1784.16|1784.16|0
1651752900000|2022-05-05 12:15:00|1784.55|1784.55|1784.31|1784.31|1784.61|1784.61|1783.69|1783.69|0
1651753200000|2022-05-05 12:20:00|1784.35|1784.35|1784.26|1784.26|1785.52|1785.52|1784.08|1784.08|0
1651753500000|2022-05-05 12:25:00|1784.13|1784.13|1785.4|1785.4|1785.81|1785.81|1784.04|1784.04|0
1651753800000|2022-05-05 12:30:00|1785.49|1785.49|1783.52|1783.52|1785.66|1785.66|1783.52|1783.52|0
1651754100000|2022-05-05 12:35:00|1783.5|1783.5|1783.37|1783.37|1783.57|1783.57|1782.5|1782.5|0
1651754400000|2022-05-05 12:40:00|1783.45|1783.45|1782.26|1782.26|1783.59|1783.59|1781.88|1781.88|0
1651754700000|2022-05-05 12:45:00|1782.2|1782.2|1783.36|1783.36|1783.49|1783.49|1781.98|1781.98|0
1651755000000|2022-05-05 12:50:00|1783.26|1783.26|1782.5|1782.5|1783.26|1783.26|1781.99|1781.99|0
1651755300000|2022-05-05 12:55:00|1782.42|1782.42|1781.2|1781.2|1782.42|1782.42|1780.5|1780.5|0
1651755600000|2022-05-05 13:00:00|1780.97|1780.97|1779.04|1779.04|1780.97|1780.97|1779.04|1779.04|0
1651755900000|2022-05-05 13:05:00|1778.98|1778.98|1777.57|1777.57|1779.21|1779.21|1777.13|1777.13|0
1651756200000|2022-05-05 13:10:00|1777.6|1777.6|1780.51|1780.51|1782.62|1782.62|1777.6|1777.6|0
1651756500000|2022-05-05 13:15:00|1780.44|1780.44|1781.44|1781.44|1783.05|1783.05|1779.31|1779.31|0
1651756800000|2022-05-05 13:20:00|1781.34|1781.34|1781.23|1781.23|1782.84|1782.84|1780.92|1780.92|0
1651757100000|2022-05-05 13:25:00|1781.14|1781.14|1779.51|1779.51|1781.14|1781.14|1779.28|1779.28|0
1651757400000|2022-05-05 13:30:00|1779.64|1779.64|1783.4|1783.4|1783.41|1783.41|1779.52|1779.52|0
1651757700000|2022-05-05 13:35:00|1783.47|1783.47|1782.23|1782.23|1785.76|1785.76|1781.66|1781.66|0
1651758000000|2022-05-05 13:40:00|1782.29|1782.29|1780.02|1780.02|1782.89|1782.89|1779.32|1779.32|0
1651758300000|2022-05-05 13:45:00|1779.9|1779.9|1779.54|1779.54|1779.9|1779.9|1778.35|1778.35|0
1651758600000|2022-05-05 13:50:00|1779.6|1779.6|1778.52|1778.52|1780.62|1780.62|1778.52|1778.52|0
1651758900000|2022-05-05 13:55:00|1778.64|1778.64|1774.76|1774.76|1778.64|1778.64|1774.46|1774.46|0
1651759200000|2022-05-05 14:00:00|1774.52|1774.52|1764.5|1764.5|1774.52|1774.52|1764.5|1764.5|0
1651759500000|2022-05-05 14:05:00|1764.44|1764.44|1764.16|1764.16|1766.44|1766.44|1763.28|1763.28|0
1651759800000|2022-05-05 14:10:00|1764.24|1764.24|1762.65|1762.65|1764.75|1764.75|1761.8|1761.8|0
1651760100000|2022-05-05 14:15:00|1762.58|1762.58|1758.89|1758.89|1762.58|1762.58|1758.19|1758.19|0
1651760400000|2022-05-05 14:20:00|1759.03|1759.03|1757.13|1757.13|1759.03|1759.03|1756.09|1756.09|0
1651760700000|2022-05-05 14:25:00|1757.07|1757.07|1755.6|1755.6|1757.21|1757.21|1755.41|1755.41|0
1651761000000|2022-05-05 14:30:00|1755.47|1755.47|1755.06|1755.06|1755.85|1755.85|1753.94|1753.94|0
1651761300000|2022-05-05 14:35:00|1754.74|1754.74|1752.9|1752.9|1754.74|1754.74|1751.97|1751.97|0
1651761600000|2022-05-05 14:40:00|1752.93|1752.93|1755.24|1755.24|1755.57|1755.57|1752.74|1752.74|0
1651761900000|2022-05-05 14:45:00|1755.17|1755.17|1752.97|1752.97|1756.33|1756.33|1751.22|1751.22|0
1651762200000|2022-05-05 14:50:00|1753.01|1753.01|1752.38|1752.38|1754.58|1754.58|1752.15|1752.15|0
1651762500000|2022-05-05 14:55:00|1752.45|1752.45|1753.63|1753.63|1754.01|1754.01|1752.32|1752.32|0
1651762800000|2022-05-05 15:00:00|1753.58|1753.58|1750.13|1750.13|1754.26|1754.26|1749.65|1749.65|0
1651763100000|2022-05-05 15:05:00|1749.81|1749.81|1749.63|1749.63|1750.22|1750.22|1748.61|1748.61|0
1651763400000|2022-05-05 15:10:00|1749.52|1749.52|1750.44|1750.44|1750.53|1750.53|1749.17|1749.17|0
1651763700000|2022-05-05 15:15:00|1750.23|1750.23|1750.44|1750.44|1750.81|1750.81|1749.59|1749.59|0
1651764000000|2022-05-05 15:20:00|1750.43|1750.43|1749.61|1749.61|1750.75|1750.75|1748.63|1748.63|0
1651764300000|2022-05-05 15:25:00|1749.54|1749.54|1748.5|1748.5|1749.6|1749.6|1747.66|1747.66|0
1651821300000|2022-05-06 07:15:00|1727.87|1727.87|1726.07|1726.07|1728.86|1728.86|1726.05|1726.05|0
1651821600000|2022-05-06 07:20:00|1725.93|1725.93|1724.75|1724.75|1726.81|1726.81|1723.83|1723.83|0
1651821900000|2022-05-06 07:25:00|1724.63|1724.63|1722.58|1722.58|1725.02|1725.02|1722.42|1722.42|0
1651822200000|2022-05-06 07:30:00|1722.32|1722.32|1717.05|1717.05|1722.52|1722.52|1716.11|1716.11|0
1651822500000|2022-05-06 07:35:00|1717.27|1717.27|1716.39|1716.39|1717.27|1717.27|1714.66|1714.66|0
1651822800000|2022-05-06 07:40:00|1716.37|1716.37|1716.49|1716.49|1717.74|1717.74|1716.28|1716.28|0
1651823100000|2022-05-06 07:45:00|1716.32|1716.32|1716.57|1716.57|1716.74|1716.74|1714.5|1714.5|0
1651823400000|2022-05-06 07:50:00|1716.45|1716.45|1719.99|1719.99|1720.91|1720.91|1715.77|1715.77|0
1651823700000|2022-05-06 07:55:00|1719.93|1719.93|1716.06|1716.06|1720.09|1720.09|1716.03|1716.03|0
1651824000000|2022-05-06 08:00:00|1716.17|1716.17|1714.65|1714.65|1716.57|1716.57|1714.15|1714.15|0
1651824300000|2022-05-06 08:05:00|1714.76|1714.76|1714.82|1714.82|1717.29|1717.29|1714.62|1714.62|0
1651824600000|2022-05-06 08:10:00|1714.87|1714.87|1713.02|1713.02|1715.03|1715.03|1712.7|1712.7|0
1651824900000|2022-05-06 08:15:00|1713.03|1713.03|1711.54|1711.54|1713.03|1713.03|1709.59|1709.59|0
1651825200000|2022-05-06 08:20:00|1711.76|1711.76|1710.04|1710.04|1711.76|1711.76|1710.02|1710.02|0
1651825500000|2022-05-06 08:25:00|1709.74|1709.74|1708.43|1708.43|1710|1710|1708.43|1708.43|0
1651825800000|2022-05-06 08:30:00|1708.48|1708.48|1707.97|1707.97|1710.71|1710.71|1707.9|1707.9|0
1651826100000|2022-05-06 08:35:00|1707.88|1707.88|1705.31|1705.31|1707.88|1707.88|1704.93|1704.93|0
1651826400000|2022-05-06 08:40:00|1705.25|1705.25|1703.12|1703.12|1705.25|1705.25|1703.03|1703.03|0
1651826700000|2022-05-06 08:45:00|1703.03|1703.03|1703.05|1703.05|1703.95|1703.95|1702.95|1702.95|0
1651827000000|2022-05-06 08:50:00|1702.81|1702.81|1701.46|1701.46|1702.82|1702.82|1701.46|1701.46|0
1651827300000|2022-05-06 08:55:00|1701.1|1701.1|1702.03|1702.03|1702.18|1702.18|1701.1|1701.1|0
1651827600000|2022-05-06 09:00:00|1701.82|1701.82|1700.42|1700.42|1703.06|1703.06|1700.42|1700.42|0
1651827900000|2022-05-06 09:05:00|1700.31|1700.31|1697.47|1697.47|1700.31|1700.31|1697|1697|0
1651828200000|2022-05-06 09:10:00|1697.58|1697.58|1696.92|1696.92|1698.72|1698.72|1696.87|1696.87|0
1651828500000|2022-05-06 09:15:00|1696.96|1696.96|1697.38|1697.38|1697.6|1697.6|1696.32|1696.32|0
1651828800000|2022-05-06 09:20:00|1697.41|1697.41|1697.49|1697.49|1699.15|1699.15|1697.1|1697.1|0
1651829100000|2022-05-06 09:25:00|1697.42|1697.42|1694.82|1694.82|1697.95|1697.95|1694.48|1694.48|0
1651829400000|2022-05-06 09:30:00|1694.67|1694.67|1695.37|1695.37|1695.82|1695.82|1694.53|1694.53|0
1651829700000|2022-05-06 09:35:00|1695.51|1695.51|1695.45|1695.45|1695.57|1695.57|1694.82|1694.82|0
1651830000000|2022-05-06 09:40:00|1695.25|1695.25|1695.78|1695.78|1696.03|1696.03|1694.18|1694.18|0
1651830300000|2022-05-06 09:45:00|1695.8|1695.8|1699.1|1699.1|1700.1|1700.1|1695.8|1695.8|0
1651830600000|2022-05-06 09:50:00|1699.24|1699.24|1699.47|1699.47|1699.77|1699.77|1698.96|1698.96|0
1651830900000|2022-05-06 09:55:00|1699.59|1699.59|1701.49|1701.49|1701.73|1701.73|1699.53|1699.53|0
1651831200000|2022-05-06 10:00:00|1701.6|1701.6|1700.91|1700.91|1701.6|1701.6|1700.12|1700.12|0
1651831500000|2022-05-06 10:05:00|1700.84|1700.84|1698.48|1698.48|1700.95|1700.95|1698.48|1698.48|0
1651831800000|2022-05-06 10:10:00|1698.54|1698.54|1698.81|1698.81|1699.45|1699.45|1697.7|1697.7|0
1651832100000|2022-05-06 10:15:00|1698.91|1698.91|1700.62|1700.62|1700.92|1700.92|1698.91|1698.91|0
1651832400000|2022-05-06 10:20:00|1700.55|1700.55|1705.4|1705.4|1705.74|1705.74|1700.43|1700.43|0
1651832700000|2022-05-06 10:25:00|1705.16|1705.16|1706.33|1706.33|1706.59|1706.59|1704.8|1704.8|0
1651833000000|2022-05-06 10:30:00|1706.45|1706.45|1710.76|1710.76|1710.78|1710.78|1706.45|1706.45|0
1651833300000|2022-05-06 10:35:00|1710.66|1710.66|1708.64|1708.64|1710.66|1710.66|1708.44|1708.44|0
1651833600000|2022-05-06 10:40:00|1708.86|1708.86|1707.77|1707.77|1709.64|1709.64|1707.67|1707.67|0
1651833900000|2022-05-06 10:45:00|1707.55|1707.55|1707.34|1707.34|1707.64|1707.64|1706.87|1706.87|0
1651834200000|2022-05-06 10:50:00|1707.28|1707.28|1706.8|1706.8|1707.47|1707.47|1706.47|1706.47|0
1651834500000|2022-05-06 10:55:00|1706.7|1706.7|1705.84|1705.84|1706.82|1706.82|1704.86|1704.86|0
1651834800000|2022-05-06 11:00:00|1705.87|1705.87|1704.19|1704.19|1706.05|1706.05|1704.19|1704.19|0
1651835100000|2022-05-06 11:05:00|1704.43|1704.43|1703.17|1703.17|1704.43|1704.43|1702.35|1702.35|0
1651835400000|2022-05-06 11:10:00|1703.24|1703.24|1701.23|1701.23|1703.34|1703.34|1701.05|1701.05|0
1651835700000|2022-05-06 11:15:00|1700.91|1700.91|1700.04|1700.04|1701.17|1701.17|1699.13|1699.13|0
1651836000000|2022-05-06 11:20:00|1700.06|1700.06|1700.47|1700.47|1701.46|1701.46|1700.06|1700.06|0
1651836300000|2022-05-06 11:25:00|1700.4|1700.4|1698.99|1698.99|1700.47|1700.47|1698.95|1698.95|0
1651836600000|2022-05-06 11:30:00|1699.11|1699.11|1699.32|1699.32|1699.4|1699.4|1697.78|1697.78|0
1651836900000|2022-05-06 11:35:00|1699.42|1699.42|1699.34|1699.34|1699.71|1699.71|1699.13|1699.13|0
1651837200000|2022-05-06 11:40:00|1699.27|1699.27|1700.17|1700.17|1700.17|1700.17|1699.25|1699.25|0
1651837500000|2022-05-06 11:45:00|1700.49|1700.49|1700.43|1700.43|1700.49|1700.49|1699.72|1699.72|0
1651837800000|2022-05-06 11:50:00|1700.4|1700.4|1700.29|1700.29|1701.12|1701.12|1699.87|1699.87|0
1651838100000|2022-05-06 11:55:00|1700.24|1700.24|1700.88|1700.88|1700.91|1700.91|1699.54|1699.54|0
1651838400000|2022-05-06 12:00:00|1700.92|1700.92|1703.19|1703.19|1703.19|1703.19|1700.92|1700.92|0
1651838700000|2022-05-06 12:05:00|1703.3|1703.3|1702.9|1702.9|1703.76|1703.76|1702.49|1702.49|0
1651839000000|2022-05-06 12:10:00|1702.78|1702.78|1700.32|1700.32|1702.78|1702.78|1700.32|1700.32|0
1651839300000|2022-05-06 12:15:00|1700.29|1700.29|1701.1|1701.1|1701.38|1701.38|1700.17|1700.17|0
1651839600000|2022-05-06 12:20:00|1701.06|1701.06|1700.47|1700.47|1701.06|1701.06|1700.44|1700.44|0
1651839900000|2022-05-06 12:25:00|1700.52|1700.52|1700.6|1700.6|1701.52|1701.52|1699.99|1699.99|0
1651840200000|2022-05-06 12:30:00|1700.67|1700.67|1702.01|1702.01|1711.77|1711.77|1700.67|1700.67|0
1651840500000|2022-05-06 12:35:00|1702.06|1702.06|1701.82|1701.82|1703.2|1703.2|1701.31|1701.31|0
1651840800000|2022-05-06 12:40:00|1701.8|1701.8|1699.66|1699.66|1702.45|1702.45|1699.63|1699.63|0
1651841100000|2022-05-06 12:45:00|1699.76|1699.76|1697.48|1697.48|1700.46|1700.46|1697.48|1697.48|0
1651841400000|2022-05-06 12:50:00|1697.33|1697.33|1694.11|1694.11|1697.56|1697.56|1694.01|1694.01|0
1651841700000|2022-05-06 12:55:00|1694.21|1694.21|1693.15|1693.15|1694.6|1694.6|1692.65|1692.65|0
1651842000000|2022-05-06 13:00:00|1693.04|1693.04|1695.16|1695.16|1695.61|1695.61|1692.51|1692.51|0
1651842300000|2022-05-06 13:05:00|1695.21|1695.21|1694.62|1694.62|1695.43|1695.43|1694.48|1694.48|0
1651842600000|2022-05-06 13:10:00|1694.57|1694.57|1695.79|1695.79|1696.16|1696.16|1694.57|1694.57|0
1651842900000|2022-05-06 13:15:00|1695.9|1695.9|1695.48|1695.48|1695.9|1695.9|1694.78|1694.78|0
1651843200000|2022-05-06 13:20:00|1695.55|1695.55|1694.26|1694.26|1696.12|1696.12|1694.19|1694.19|0
1651843500000|2022-05-06 13:25:00|1694.38|1694.38|1695.51|1695.51|1695.58|1695.58|1694.01|1694.01|0
1651843800000|2022-05-06 13:30:00|1695.55|1695.55|1690.22|1690.22|1695.93|1695.93|1690.05|1690.05|0
1651844100000|2022-05-06 13:35:00|1690.09|1690.09|1687.56|1687.56|1690.56|1690.56|1687.56|1687.56|0
1651844400000|2022-05-06 13:40:00|1687.48|1687.48|1684.85|1684.85|1687.81|1687.81|1684.85|1684.85|0
1651844700000|2022-05-06 13:45:00|1684.78|1684.78|1684.06|1684.06|1685.03|1685.03|1679.84|1679.84|0
1651845000000|2022-05-06 13:50:00|1683.96|1683.96|1681.33|1681.33|1684.19|1684.19|1681.33|1681.33|0
1651845300000|2022-05-06 13:55:00|1681.27|1681.27|1681.71|1681.71|1682.03|1682.03|1680.03|1680.03|0
1651845600000|2022-05-06 14:00:00|1681.64|1681.64|1681.61|1681.61|1682.16|1682.16|1680.75|1680.75|0
1651845900000|2022-05-06 14:05:00|1681.68|1681.68|1684.36|1684.36|1687.88|1687.88|1681.68|1681.68|0
1651846200000|2022-05-06 14:10:00|1684.05|1684.05|1685.05|1685.05|1686.41|1686.41|1683.14|1683.14|0
1651846500000|2022-05-06 14:15:00|1685.08|1685.08|1690.05|1690.05|1690.67|1690.67|1685.08|1685.08|0
1651846800000|2022-05-06 14:20:00|1689.89|1689.89|1689.7|1689.7|1690.8|1690.8|1688.67|1688.67|0
1651847100000|2022-05-06 14:25:00|1689.63|1689.63|1686.31|1686.31|1691.29|1691.29|1686.31|1686.31|0
1651847400000|2022-05-06 14:30:00|1686.42|1686.42|1684.05|1684.05|1687.01|1687.01|1683.8|1683.8|0
1651847700000|2022-05-06 14:35:00|1684.02|1684.02|1683.75|1683.75|1685.23|1685.23|1683.05|1683.05|0
1651848000000|2022-05-06 14:40:00|1683.78|1683.78|1686.13|1686.13|1687.09|1687.09|1683.78|1683.78|0
1651848300000|2022-05-06 14:45:00|1686.02|1686.02|1691.13|1691.13|1691.8|1691.8|1684.79|1684.79|0
1651848600000|2022-05-06 14:50:00|1691.25|1691.25|1695.2|1695.2|1695.2|1695.2|1690.86|1690.86|0
1651848900000|2022-05-06 14:55:00|1694.9|1694.9|1697.61|1697.61|1698|1698|1694.32|1694.32|0
1651849200000|2022-05-06 15:00:00|1697.51|1697.51|1695.39|1695.39|1697.51|1697.51|1694.41|1694.41|0
1651849500000|2022-05-06 15:05:00|1695.4|1695.4|1695.22|1695.22|1695.5|1695.5|1693.99|1693.99|0
1651849800000|2022-05-06 15:10:00|1695.02|1695.02|1697.45|1697.45|1697.45|1697.45|1692.76|1692.76|0
1651850100000|2022-05-06 15:15:00|1697.35|1697.35|1699.81|1699.81|1699.97|1699.97|1697.35|1697.35|0
1651850400000|2022-05-06 15:20:00|1699.78|1699.78|1702.67|1702.67|1703.07|1703.07|1699.41|1699.41|0
1651850700000|2022-05-06 15:25:00|1702.55|1702.55|1694.78|1694.78|1702.57|1702.57|1694.78|1694.78|0
1652080500000|2022-05-09 07:15:00|1687.46|1687.46|1679.22|1679.22|1687.46|1687.46|1678.87|1678.87|0
1652080800000|2022-05-09 07:20:00|1679.25|1679.25|1677.17|1677.17|1679.7|1679.7|1677.08|1677.08|0
1652081100000|2022-05-09 07:25:00|1677.07|1677.07|1676.35|1676.35|1677.07|1677.07|1673.79|1673.79|0
1652081400000|2022-05-09 07:30:00|1676.41|1676.41|1677.32|1677.32|1677.47|1677.47|1674.55|1674.55|0
1652081700000|2022-05-09 07:35:00|1677.53|1677.53|1675.16|1675.16|1678.09|1678.09|1674.7|1674.7|0
1652082000000|2022-05-09 07:40:00|1675.21|1675.21|1671.91|1671.91|1675.38|1675.38|1671.91|1671.91|0
1652082300000|2022-05-09 07:45:00|1672.34|1672.34|1673.27|1673.27|1673.3|1673.3|1669.9|1669.9|0
1652082600000|2022-05-09 07:50:00|1673.38|1673.38|1668.7|1668.7|1673.97|1673.97|1668.49|1668.49|0
1652082900000|2022-05-09 07:55:00|1668.16|1668.16|1668.31|1668.31|1668.89|1668.89|1665.38|1665.38|0
1652083200000|2022-05-09 08:00:00|1668.1|1668.1|1665.75|1665.75|1668.37|1668.37|1664.35|1664.35|0
1652083500000|2022-05-09 08:05:00|1665.58|1665.58|1667.46|1667.46|1668.03|1668.03|1665.4|1665.4|0
1652083800000|2022-05-09 08:10:00|1667.32|1667.32|1665.49|1665.49|1667.72|1667.72|1665.43|1665.43|0
1652084100000|2022-05-09 08:15:00|1665.67|1665.67|1666.52|1666.52|1666.63|1666.63|1664.96|1664.96|0
1652084400000|2022-05-09 08:20:00|1666.37|1666.37|1666.35|1666.35|1666.62|1666.62|1665.85|1665.85|0
1652084700000|2022-05-09 08:25:00|1666.16|1666.16|1665.21|1665.21|1666.17|1666.17|1665.08|1665.08|0
1652085000000|2022-05-09 08:30:00|1665.32|1665.32|1662.27|1662.27|1666.19|1666.19|1662.27|1662.27|0
1652085300000|2022-05-09 08:35:00|1662.19|1662.19|1659.63|1659.63|1662.19|1662.19|1659.48|1659.48|0
1652085600000|2022-05-09 08:40:00|1659.41|1659.41|1660.86|1660.86|1661.26|1661.26|1659.36|1659.36|0
1652085900000|2022-05-09 08:45:00|1660.95|1660.95|1663.59|1663.59|1663.72|1663.72|1660.89|1660.89|0
1652086200000|2022-05-09 08:50:00|1663.62|1663.62|1666.08|1666.08|1666.08|1666.08|1663.62|1663.62|0
1652086500000|2022-05-09 08:55:00|1666.14|1666.14|1666.18|1666.18|1666.9|1666.9|1666.11|1666.11|0
1652086800000|2022-05-09 09:00:00|1666.24|1666.24|1666.01|1666.01|1667.21|1667.21|1666.01|1666.01|0
1652087100000|2022-05-09 09:05:00|1666.12|1666.12|1666.1|1666.1|1666.7|1666.7|1665.86|1665.86|0
1652087400000|2022-05-09 09:10:00|1665.78|1665.78|1668.36|1668.36|1668.64|1668.64|1665.25|1665.25|0
1652087700000|2022-05-09 09:15:00|1668.34|1668.34|1668.38|1668.38|1668.78|1668.78|1667.65|1667.65|0
1652088000000|2022-05-09 09:20:00|1668.31|1668.31|1668.78|1668.78|1669.6|1669.6|1668.31|1668.31|0
1652088300000|2022-05-09 09:25:00|1668.67|1668.67|1667.06|1667.06|1669.41|1669.41|1667.06|1667.06|0
1652088600000|2022-05-09 09:30:00|1667.2|1667.2|1666.24|1666.24|1667.44|1667.44|1666.17|1666.17|0
1652088900000|2022-05-09 09:35:00|1665.87|1665.87|1664.74|1664.74|1666.09|1666.09|1664.68|1664.68|0
1652089200000|2022-05-09 09:40:00|1664.42|1664.42|1662.27|1662.27|1664.42|1664.42|1662.17|1662.17|0
1652089500000|2022-05-09 09:45:00|1662.2|1662.2|1660.31|1660.31|1662.34|1662.34|1660.27|1660.27|0
1652089800000|2022-05-09 09:50:00|1660.11|1660.11|1661.18|1661.18|1661.64|1661.64|1659.89|1659.89|0
1652090100000|2022-05-09 09:55:00|1661.29|1661.29|1662.58|1662.58|1662.6|1662.6|1661.1|1661.1|0
1652090400000|2022-05-09 10:00:00|1662.61|1662.61|1664.55|1664.55|1664.55|1664.55|1662.61|1662.61|0
1652090700000|2022-05-09 10:05:00|1664.58|1664.58|1664.73|1664.73|1665.56|1665.56|1664.2|1664.2|0
1652091000000|2022-05-09 10:10:00|1664.82|1664.82|1661.98|1661.98|1664.91|1664.91|1661.98|1661.98|0
1652091300000|2022-05-09 10:15:00|1662.01|1662.01|1661.53|1661.53|1662.01|1662.01|1660.36|1660.36|0
1652091600000|2022-05-09 10:20:00|1661.42|1661.42|1659.14|1659.14|1661.42|1661.42|1659.14|1659.14|0
1652091900000|2022-05-09 10:25:00|1659.09|1659.09|1657.26|1657.26|1659.73|1659.73|1657.18|1657.18|0
1652092200000|2022-05-09 10:30:00|1657.15|1657.15|1654.43|1654.43|1657.27|1657.27|1654.22|1654.22|0
1652092500000|2022-05-09 10:35:00|1654.08|1654.08|1654.51|1654.51|1654.58|1654.58|1654.08|1654.08|0
1652092800000|2022-05-09 10:40:00|1654.58|1654.58|1655.42|1655.42|1655.54|1655.54|1654.58|1654.58|0
1652093100000|2022-05-09 10:45:00|1655.36|1655.36|1656.2|1656.2|1656.2|1656.2|1655.15|1655.15|0
1652093400000|2022-05-09 10:50:00|1656.15|1656.15|1656.89|1656.89|1657.03|1657.03|1656.03|1656.03|0
1652093700000|2022-05-09 10:55:00|1656.79|1656.79|1655.7|1655.7|1657.01|1657.01|1655.58|1655.58|0
1652094000000|2022-05-09 11:00:00|1655.63|1655.63|1657.88|1657.88|1658.53|1658.53|1655.48|1655.48|0
1652094300000|2022-05-09 11:05:00|1657.99|1657.99|1656.91|1656.91|1658.84|1658.84|1656.91|1656.91|0
1652094600000|2022-05-09 11:10:00|1656.98|1656.98|1655.91|1655.91|1657.01|1657.01|1655.89|1655.89|0
1652094900000|2022-05-09 11:15:00|1655.84|1655.84|1655.75|1655.75|1656.59|1656.59|1655.75|1655.75|0
1652095200000|2022-05-09 11:20:00|1655.69|1655.69|1655.05|1655.05|1655.9|1655.9|1654.57|1654.57|0
1652095500000|2022-05-09 11:25:00|1655.17|1655.17|1654.16|1654.16|1655.22|1655.22|1654.16|1654.16|0
1652095800000|2022-05-09 11:30:00|1654.23|1654.23|1654.06|1654.06|1654.32|1654.32|1653.6|1653.6|0
1652096100000|2022-05-09 11:35:00|1654.08|1654.08|1654.02|1654.02|1655.05|1655.05|1653.84|1653.84|0
1652096400000|2022-05-09 11:40:00|1654.14|1654.14|1653.87|1653.87|1654.98|1654.98|1653.23|1653.23|0
1652096700000|2022-05-09 11:45:00|1654.01|1654.01|1656.31|1656.31|1656.31|1656.31|1654.01|1654.01|0
1652097000000|2022-05-09 11:50:00|1656.32|1656.32|1658.42|1658.42|1658.42|1658.42|1656.32|1656.32|0
1652097300000|2022-05-09 11:55:00|1658.46|1658.46|1659.4|1659.4|1659.49|1659.49|1657.53|1657.53|0
1652097600000|2022-05-09 12:00:00|1659.61|1659.61|1659.66|1659.66|1660.49|1660.49|1659.37|1659.37|0
1652097900000|2022-05-09 12:05:00|1659.53|1659.53|1661.1|1661.1|1661.1|1661.1|1659.31|1659.31|0
1652098200000|2022-05-09 12:10:00|1661.21|1661.21|1660.28|1660.28|1661.37|1661.37|1659.84|1659.84|0
1652098500000|2022-05-09 12:15:00|1660.21|1660.21|1659.39|1659.39|1660.53|1660.53|1659.06|1659.06|0
1652098800000|2022-05-09 12:20:00|1659.49|1659.49|1659.17|1659.17|1659.65|1659.65|1658.65|1658.65|0
1652099100000|2022-05-09 12:25:00|1659.2|1659.2|1656.21|1656.21|1659.2|1659.2|1656.01|1656.01|0
1652099400000|2022-05-09 12:30:00|1656.33|1656.33|1655.11|1655.11|1656.49|1656.49|1654.79|1654.79|0
1652099700000|2022-05-09 12:35:00|1655.31|1655.31|1657.9|1657.9|1657.9|1657.9|1654.79|1654.79|0
1652100000000|2022-05-09 12:40:00|1658.26|1658.26|1660.82|1660.82|1661.73|1661.73|1658.26|1658.26|0
1652100300000|2022-05-09 12:45:00|1660.77|1660.77|1661.04|1661.04|1661.42|1661.42|1660.6|1660.6|0
1652100600000|2022-05-09 12:50:00|1660.96|1660.96|1662.13|1662.13|1662.49|1662.49|1660.78|1660.78|0
1652100900000|2022-05-09 12:55:00|1661.94|1661.94|1660.81|1660.81|1662.18|1662.18|1660.53|1660.53|0
1652101200000|2022-05-09 13:00:00|1661.02|1661.02|1660.67|1660.67|1661.4|1661.4|1660.41|1660.41|0
1652101500000|2022-05-09 13:05:00|1660.57|1660.57|1660.91|1660.91|1660.91|1660.91|1659.1|1659.1|0
1652101800000|2022-05-09 13:10:00|1660.86|1660.86|1660.91|1660.91|1661.01|1661.01|1659.48|1659.48|0
1652102100000|2022-05-09 13:15:00|1660.79|1660.79|1658.64|1658.64|1661.04|1661.04|1658.52|1658.52|0
1652102400000|2022-05-09 13:20:00|1658.56|1658.56|1659.18|1659.18|1659.57|1659.57|1658.45|1658.45|0
1652102700000|2022-05-09 13:25:00|1659.28|1659.28|1660.85|1660.85|1661.56|1661.56|1659.28|1659.28|0
1652103000000|2022-05-09 13:30:00|1660.87|1660.87|1659.21|1659.21|1661.03|1661.03|1659.21|1659.21|0
1652103300000|2022-05-09 13:35:00|1659.33|1659.33|1665.38|1665.38|1665.38|1665.38|1659.33|1659.33|0
1652103600000|2022-05-09 13:40:00|1665.28|1665.28|1664.9|1664.9|1665.28|1665.28|1662.92|1662.92|0
1652103900000|2022-05-09 13:45:00|1664.79|1664.79|1657.48|1657.48|1664.79|1664.79|1657.48|1657.48|0
1652104200000|2022-05-09 13:50:00|1657.38|1657.38|1658.81|1658.81|1659.12|1659.12|1656.29|1656.29|0
1652104500000|2022-05-09 13:55:00|1658.74|1658.74|1655.9|1655.9|1658.79|1658.79|1654.86|1654.86|0
1652104800000|2022-05-09 14:00:00|1655.76|1655.76|1654.13|1654.13|1655.91|1655.91|1654.13|1654.13|0
1652105100000|2022-05-09 14:05:00|1654.18|1654.18|1650.77|1650.77|1654.29|1654.29|1650.77|1650.77|0
1652105400000|2022-05-09 14:10:00|1650.89|1650.89|1650.8|1650.8|1651.65|1651.65|1650.19|1650.19|0
1652105700000|2022-05-09 14:15:00|1650.81|1650.81|1652.2|1652.2|1652.2|1652.2|1650.43|1650.43|0
1652106000000|2022-05-09 14:20:00|1652.32|1652.32|1650.69|1650.69|1652.94|1652.94|1650.63|1650.63|0
1652106300000|2022-05-09 14:25:00|1650.8|1650.8|1648.91|1648.91|1650.82|1650.82|1648.91|1648.91|0
1652106600000|2022-05-09 14:30:00|1649.03|1649.03|1648.66|1648.66|1649.03|1649.03|1647.85|1647.85|0
1652106900000|2022-05-09 14:35:00|1648.73|1648.73|1647.27|1647.27|1649.53|1649.53|1647.21|1647.21|0
1652107200000|2022-05-09 14:40:00|1647.34|1647.34|1649.49|1649.49|1650.33|1650.33|1647.34|1647.34|0
1652107500000|2022-05-09 14:45:00|1649.54|1649.54|1650.36|1650.36|1651.16|1651.16|1649.54|1649.54|0
1652107800000|2022-05-09 14:50:00|1650.47|1650.47|1648.87|1648.87|1651.13|1651.13|1648.64|1648.64|0
1652108100000|2022-05-09 14:55:00|1648.77|1648.77|1649.7|1649.7|1649.94|1649.94|1648.19|1648.19|0
1652108400000|2022-05-09 15:00:00|1649.58|1649.58|1647.34|1647.34|1649.67|1649.67|1646.94|1646.94|0
1652108700000|2022-05-09 15:05:00|1647.3|1647.3|1641.51|1641.51|1647.3|1647.3|1641.38|1641.38|0
1652109000000|2022-05-09 15:10:00|1641.63|1641.63|1643.76|1643.76|1643.76|1643.76|1641.63|1641.63|0
1652109300000|2022-05-09 15:15:00|1643.65|1643.65|1646.07|1646.07|1646.8|1646.8|1643.65|1643.65|0
1652109600000|2022-05-09 15:20:00|1646.04|1646.04|1646.36|1646.36|1646.74|1646.74|1645.63|1645.63|0
1652109900000|2022-05-09 15:25:00|1646.22|1646.22|1643.98|1643.98|1646.25|1646.25|1643.98|1643.98|0
1652166900000|2022-05-10 07:15:00|1661.08|1661.08|1665.43|1665.43|1666.37|1666.37|1660.36|1660.36|0
1652167200000|2022-05-10 07:20:00|1665.29|1665.29|1668.03|1668.03|1668.03|1668.03|1665.13|1665.13|0
1652167500000|2022-05-10 07:25:00|1668.14|1668.14|1666.33|1666.33|1668.14|1668.14|1665.76|1665.76|0
1652167800000|2022-05-10 07:30:00|1666.19|1666.19|1663.84|1663.84|1666.19|1666.19|1663.09|1663.09|0
1652168100000|2022-05-10 07:35:00|1663.99|1663.99|1664.99|1664.99|1664.99|1664.99|1662.87|1662.87|0
1652168400000|2022-05-10 07:40:00|1665.31|1665.31|1663.8|1663.8|1666.36|1666.36|1663.66|1663.66|0
1652168700000|2022-05-10 07:45:00|1663.91|1663.91|1663.7|1663.7|1664.78|1664.78|1663.1|1663.1|0
1652169000000|2022-05-10 07:50:00|1663.74|1663.74|1661.81|1661.81|1664.35|1664.35|1661.55|1661.55|0
1652169300000|2022-05-10 07:55:00|1661.82|1661.82|1662.17|1662.17|1662.17|1662.17|1660.94|1660.94|0
1652169600000|2022-05-10 08:00:00|1661.96|1661.96|1660.42|1660.42|1662.16|1662.16|1660.29|1660.29|0
1652169900000|2022-05-10 08:05:00|1660.3|1660.3|1663.17|1663.17|1663.17|1663.17|1660.3|1660.3|0
1652170200000|2022-05-10 08:10:00|1663.1|1663.1|1661.09|1661.09|1663.21|1663.21|1661.09|1661.09|0
1652170500000|2022-05-10 08:15:00|1661.16|1661.16|1662.86|1662.86|1662.86|1662.86|1661.05|1661.05|0
1652170800000|2022-05-10 08:20:00|1662.95|1662.95|1661.73|1661.73|1663.08|1663.08|1661.62|1661.62|0
1652171100000|2022-05-10 08:25:00|1661.61|1661.61|1660.04|1660.04|1662.06|1662.06|1660.04|1660.04|0
1652171400000|2022-05-10 08:30:00|1659.91|1659.91|1662.35|1662.35|1662.35|1662.35|1659.84|1659.84|0
1652171700000|2022-05-10 08:35:00|1662.42|1662.42|1664.02|1664.02|1664.22|1664.22|1662.42|1662.42|0
1652172000000|2022-05-10 08:40:00|1664.09|1664.09|1661.69|1661.69|1664.12|1664.12|1661.6|1661.6|0
1652172300000|2022-05-10 08:45:00|1661.66|1661.66|1659|1659|1661.66|1661.66|1659|1659|0
1652172600000|2022-05-10 08:50:00|1658.86|1658.86|1657.73|1657.73|1658.86|1658.86|1657|1657|0
1652172900000|2022-05-10 08:55:00|1657.84|1657.84|1659.75|1659.75|1659.96|1659.96|1657.79|1657.79|0
1652173200000|2022-05-10 09:00:00|1659.68|1659.68|1658.43|1658.43|1659.78|1659.78|1658.43|1658.43|0
1652173500000|2022-05-10 09:05:00|1658.65|1658.65|1660.69|1660.69|1660.72|1660.72|1658.65|1658.65|0
1652173800000|2022-05-10 09:10:00|1660.45|1660.45|1660.44|1660.44|1660.53|1660.53|1659.94|1659.94|0
1652174100000|2022-05-10 09:15:00|1660.46|1660.46|1660.42|1660.42|1660.77|1660.77|1659.81|1659.81|0
1652174400000|2022-05-10 09:20:00|1660.31|1660.31|1663.42|1663.42|1663.42|1663.42|1660.31|1660.31|0
1652174700000|2022-05-10 09:25:00|1663.23|1663.23|1661.71|1661.71|1663.42|1663.42|1661.71|1661.71|0
1652175000000|2022-05-10 09:30:00|1661.95|1661.95|1661.43|1661.43|1662.39|1662.39|1661.43|1661.43|0
1652175300000|2022-05-10 09:35:00|1661.31|1661.31|1662.56|1662.56|1662.56|1662.56|1660.74|1660.74|0
1652175600000|2022-05-10 09:40:00|1662.7|1662.7|1662.66|1662.66|1663.42|1663.42|1662.38|1662.38|0
1652175900000|2022-05-10 09:45:00|1662.78|1662.78|1662.44|1662.44|1663.49|1663.49|1662.29|1662.29|0
1652176200000|2022-05-10 09:50:00|1662.66|1662.66|1660.33|1660.33|1662.66|1662.66|1660.23|1660.23|0
1652176500000|2022-05-10 09:55:00|1660.12|1660.12|1658.58|1658.58|1660.16|1660.16|1657.67|1657.67|0
1652176800000|2022-05-10 10:00:00|1658.72|1658.72|1659.17|1659.17|1659.43|1659.43|1658.46|1658.46|0
1652177100000|2022-05-10 10:05:00|1659.28|1659.28|1660.8|1660.8|1660.91|1660.91|1658.9|1658.9|0
1652177400000|2022-05-10 10:10:00|1660.82|1660.82|1661.11|1661.11|1661.17|1661.17|1660.71|1660.71|0
1652177700000|2022-05-10 10:15:00|1661.14|1661.14|1660.29|1660.29|1661.48|1661.48|1659.97|1659.97|0
1652178000000|2022-05-10 10:20:00|1660.22|1660.22|1661.16|1661.16|1661.64|1661.64|1660.22|1660.22|0
1652178300000|2022-05-10 10:25:00|1661.21|1661.21|1660.96|1660.96|1661.21|1661.21|1660.64|1660.64|0
1652178600000|2022-05-10 10:30:00|1660.85|1660.85|1661.27|1661.27|1661.35|1661.35|1660.32|1660.32|0
1652178900000|2022-05-10 10:35:00|1661.32|1661.32|1660.12|1660.12|1661.4|1661.4|1659.99|1659.99|0
1652179200000|2022-05-10 10:40:00|1659.99|1659.99|1659.74|1659.74|1660.52|1660.52|1659.74|1659.74|0
1652179500000|2022-05-10 10:45:00|1659.77|1659.77|1659.72|1659.72|1660.41|1660.41|1659.58|1659.58|0
1652179800000|2022-05-10 10:50:00|1659.78|1659.78|1660.57|1660.57|1660.57|1660.57|1659.64|1659.64|0
1652180100000|2022-05-10 10:55:00|1660.36|1660.36|1658.56|1658.56|1660.42|1660.42|1658.56|1658.56|0
1652180400000|2022-05-10 11:00:00|1658.41|1658.41|1658.45|1658.45|1658.6|1658.6|1657.97|1657.97|0
1652180700000|2022-05-10 11:05:00|1658.33|1658.33|1657.07|1657.07|1658.33|1658.33|1656.89|1656.89|0
1652181000000|2022-05-10 11:10:00|1656.97|1656.97|1656.9|1656.9|1657.23|1657.23|1656.7|1656.7|0
1652181300000|2022-05-10 11:15:00|1656.79|1656.79|1657.14|1657.14|1657.92|1657.92|1656.79|1656.79|0
1652181600000|2022-05-10 11:20:00|1657.12|1657.12|1656.71|1656.71|1657.23|1657.23|1656.49|1656.49|0
1652181900000|2022-05-10 11:25:00|1656.47|1656.47|1655.96|1655.96|1656.51|1656.51|1655.81|1655.81|0
1652182200000|2022-05-10 11:30:00|1656.01|1656.01|1657.44|1657.44|1657.44|1657.44|1655.73|1655.73|0
1652182500000|2022-05-10 11:35:00|1657.22|1657.22|1658.09|1658.09|1658.26|1658.26|1657.05|1657.05|0
1652182800000|2022-05-10 11:40:00|1658.01|1658.01|1658.89|1658.89|1659.55|1659.55|1658.01|1658.01|0
1652183100000|2022-05-10 11:45:00|1658.84|1658.84|1658.91|1658.91|1660.14|1660.14|1658.84|1658.84|0
1652183400000|2022-05-10 11:50:00|1658.98|1658.98|1659.68|1659.68|1659.68|1659.68|1658.97|1658.97|0
1652183700000|2022-05-10 11:55:00|1659.71|1659.71|1659.68|1659.68|1659.94|1659.94|1659.34|1659.34|0
1652184000000|2022-05-10 12:00:00|1659.74|1659.74|1660.22|1660.22|1661.04|1661.04|1659.74|1659.74|0
1652184300000|2022-05-10 12:05:00|1660.11|1660.11|1660.91|1660.91|1660.94|1660.94|1659.56|1659.56|0
1652184600000|2022-05-10 12:10:00|1661.05|1661.05|1660.72|1660.72|1661.55|1661.55|1660.65|1660.65|0
1652184900000|2022-05-10 12:15:00|1660.83|1660.83|1661.11|1661.11|1661.2|1661.2|1660.63|1660.63|0
1652185200000|2022-05-10 12:20:00|1661.23|1661.23|1660.97|1660.97|1661.32|1661.32|1660.97|1660.97|0
1652185500000|2022-05-10 12:25:00|1661.18|1661.18|1662.8|1662.8|1662.81|1662.81|1661.16|1661.16|0
1652185800000|2022-05-10 12:30:00|1662.6|1662.6|1660.65|1660.65|1662.6|1662.6|1660.65|1660.65|0
1652186100000|2022-05-10 12:35:00|1660.72|1660.72|1662.43|1662.43|1662.43|1662.43|1660.53|1660.53|0
1652186400000|2022-05-10 12:40:00|1662.5|1662.5|1662.22|1662.22|1662.64|1662.64|1661.7|1661.7|0
1652186700000|2022-05-10 12:45:00|1662.16|1662.16|1664.19|1664.19|1664.85|1664.85|1662.16|1662.16|0
1652187000000|2022-05-10 12:50:00|1664.31|1664.31|1667.05|1667.05|1667.05|1667.05|1664.12|1664.12|0
1652187300000|2022-05-10 12:55:00|1667.16|1667.16|1667.81|1667.81|1668.3|1668.3|1667.1|1667.1|0
1652187600000|2022-05-10 13:00:00|1667.57|1667.57|1669.37|1669.37|1669.37|1669.37|1667.41|1667.41|0
1652187900000|2022-05-10 13:05:00|1669.28|1669.28|1670.49|1670.49|1670.49|1670.49|1668.42|1668.42|0
1652188200000|2022-05-10 13:10:00|1670.43|1670.43|1670.83|1670.83|1670.83|1670.83|1669.57|1669.57|0
1652188500000|2022-05-10 13:15:00|1670.85|1670.85|1672.9|1672.9|1672.99|1672.99|1670.6|1670.6|0
1652188800000|2022-05-10 13:20:00|1672.79|1672.79|1672.86|1672.86|1673.48|1673.48|1672.53|1672.53|0
1652189100000|2022-05-10 13:25:00|1672.79|1672.79|1672.32|1672.32|1672.86|1672.86|1671.52|1671.52|0
1652189400000|2022-05-10 13:30:00|1672.39|1672.39|1668.53|1668.53|1673.84|1673.84|1668.53|1668.53|0
1652189700000|2022-05-10 13:35:00|1668.45|1668.45|1664.8|1664.8|1668.5|1668.5|1664.56|1664.56|0
1652190000000|2022-05-10 13:40:00|1664.73|1664.73|1661.74|1661.74|1664.73|1664.73|1661.63|1661.63|0
1652190300000|2022-05-10 13:45:00|1661.67|1661.67|1659.58|1659.58|1661.92|1661.92|1659.4|1659.4|0
1652190600000|2022-05-10 13:50:00|1659.49|1659.49|1660.76|1660.76|1660.76|1660.76|1658.89|1658.89|0
1652190900000|2022-05-10 13:55:00|1660.85|1660.85|1663.67|1663.67|1663.67|1663.67|1660.85|1660.85|0
1652191200000|2022-05-10 14:00:00|1663.56|1663.56|1665.54|1665.54|1666.05|1666.05|1662.16|1662.16|0
1652191500000|2022-05-10 14:05:00|1665.64|1665.64|1665.48|1665.48|1666.82|1666.82|1665.11|1665.11|0
1652191800000|2022-05-10 14:10:00|1665.41|1665.41|1666.96|1666.96|1667.19|1667.19|1665.15|1665.15|0
1652192100000|2022-05-10 14:15:00|1666.94|1666.94|1666.91|1666.91|1667.56|1667.56|1666.7|1666.7|0
1652192400000|2022-05-10 14:20:00|1666.84|1666.84|1664.31|1664.31|1666.84|1666.84|1664.21|1664.21|0
1652192700000|2022-05-10 14:25:00|1664.42|1664.42|1657.06|1657.06|1665.03|1665.03|1656.75|1656.75|0
1652193000000|2022-05-10 14:30:00|1656.95|1656.95|1657.05|1657.05|1658.63|1658.63|1656.84|1656.84|0
1652193300000|2022-05-10 14:35:00|1657.08|1657.08|1653.95|1653.95|1657.23|1657.23|1653.82|1653.82|0
1652193600000|2022-05-10 14:40:00|1653.84|1653.84|1651.91|1651.91|1653.84|1653.84|1651.03|1651.03|0
1652193900000|2022-05-10 14:45:00|1651.88|1651.88|1648.94|1648.94|1651.88|1651.88|1648.65|1648.65|0
1652194200000|2022-05-10 14:50:00|1649|1649|1648.47|1648.47|1649.64|1649.64|1648.32|1648.32|0
1652194500000|2022-05-10 14:55:00|1648.23|1648.23|1649.58|1649.58|1649.98|1649.98|1647.78|1647.78|0
1652194800000|2022-05-10 15:00:00|1649.56|1649.56|1649.05|1649.05|1651.07|1651.07|1649.05|1649.05|0
1652195100000|2022-05-10 15:05:00|1648.96|1648.96|1644.52|1644.52|1648.96|1648.96|1644.41|1644.41|0
1652195400000|2022-05-10 15:10:00|1644.49|1644.49|1642.96|1642.96|1644.53|1644.53|1642.95|1642.95|0
1652195700000|2022-05-10 15:15:00|1642.87|1642.87|1644.42|1644.42|1644.42|1644.42|1642.48|1642.48|0
1652196000000|2022-05-10 15:20:00|1644.46|1644.46|1643.55|1643.55|1644.48|1644.48|1643.33|1643.33|0
1652196300000|2022-05-10 15:25:00|1643.59|1643.59|1643.54|1643.54|1644.34|1644.34|1641.2|1641.2|0
1652253300000|2022-05-11 07:15:00|1646.64|1646.64|1650.92|1650.92|1650.92|1650.92|1645.88|1645.88|0
1652253600000|2022-05-11 07:20:00|1651.03|1651.03|1653.77|1653.77|1655.36|1655.36|1651.03|1651.03|0
1652253900000|2022-05-11 07:25:00|1653.13|1653.13|1655.4|1655.4|1655.64|1655.64|1652.75|1652.75|0
1652254200000|2022-05-11 07:30:00|1655.25|1655.25|1652.09|1652.09|1655.42|1655.42|1652.09|1652.09|0
1652254500000|2022-05-11 07:35:00|1652.06|1652.06|1650.09|1650.09|1652.12|1652.12|1649.75|1649.75|0
1652254800000|2022-05-11 07:40:00|1649.55|1649.55|1648.89|1648.89|1649.62|1649.62|1648.45|1648.45|0
1652255100000|2022-05-11 07:45:00|1648.84|1648.84|1649.03|1649.03|1649.44|1649.44|1648.05|1648.05|0
1652255400000|2022-05-11 07:50:00|1648.91|1648.91|1646.03|1646.03|1649.36|1649.36|1645.95|1645.95|0
1652255700000|2022-05-11 07:55:00|1645.86|1645.86|1647.19|1647.19|1647.34|1647.34|1645.51|1645.51|0
1652256000000|2022-05-11 08:00:00|1647.3|1647.3|1648.26|1648.26|1648.29|1648.29|1646.3|1646.3|0
1652256300000|2022-05-11 08:05:00|1648.31|1648.31|1648.42|1648.42|1648.86|1648.86|1647.98|1647.98|0
1652256600000|2022-05-11 08:10:00|1648.46|1648.46|1648.69|1648.69|1648.82|1648.82|1647.48|1647.48|0
1652256900000|2022-05-11 08:15:00|1648.81|1648.81|1648.16|1648.16|1649.09|1649.09|1648.02|1648.02|0
1652257200000|2022-05-11 08:20:00|1648.48|1648.48|1648.88|1648.88|1649.02|1649.02|1647.5|1647.5|0
1652257500000|2022-05-11 08:25:00|1648.94|1648.94|1648.65|1648.65|1648.94|1648.94|1648.07|1648.07|0
1652257800000|2022-05-11 08:30:00|1648.58|1648.58|1649.29|1649.29|1649.96|1649.96|1648.4|1648.4|0
1652258100000|2022-05-11 08:35:00|1649.11|1649.11|1650.9|1650.9|1651.33|1651.33|1648.82|1648.82|0
1652258400000|2022-05-11 08:40:00|1651.11|1651.11|1652.57|1652.57|1652.97|1652.97|1650.77|1650.77|0
1652258700000|2022-05-11 08:45:00|1652.61|1652.61|1651.48|1651.48|1652.61|1652.61|1651.4|1651.4|0
1652259000000|2022-05-11 08:50:00|1651.42|1651.42|1652.39|1652.39|1652.71|1652.71|1651.42|1651.42|0
1652259300000|2022-05-11 08:55:00|1652.41|1652.41|1650.31|1650.31|1652.41|1652.41|1650.31|1650.31|0
1652259600000|2022-05-11 09:00:00|1650.33|1650.33|1654.9|1654.9|1654.9|1654.9|1650.33|1650.33|0
1652259900000|2022-05-11 09:05:00|1654.84|1654.84|1656.66|1656.66|1656.74|1656.74|1654.63|1654.63|0
1652260200000|2022-05-11 09:10:00|1656.9|1656.9|1658.67|1658.67|1659.64|1659.64|1656.66|1656.66|0
1652260500000|2022-05-11 09:15:00|1658.6|1658.6|1658.76|1658.76|1659.06|1659.06|1658.45|1658.45|0
1652260800000|2022-05-11 09:20:00|1658.78|1658.78|1659.59|1659.59|1659.83|1659.83|1658.72|1658.72|0
1652261100000|2022-05-11 09:25:00|1659.69|1659.69|1659.09|1659.09|1659.9|1659.9|1658.97|1658.97|0
1652261400000|2022-05-11 09:30:00|1659.11|1659.11|1657.91|1657.91|1659.11|1659.11|1657.62|1657.62|0
1652261700000|2022-05-11 09:35:00|1657.82|1657.82|1657.88|1657.88|1658.06|1658.06|1656.58|1656.58|0
1652262000000|2022-05-11 09:40:00|1657.81|1657.81|1657.37|1657.37|1658.45|1658.45|1657.37|1657.37|0
1652262300000|2022-05-11 09:45:00|1657.47|1657.47|1657.33|1657.33|1658.02|1658.02|1656.35|1656.35|0
1652262600000|2022-05-11 09:50:00|1657.4|1657.4|1657.76|1657.76|1658.3|1658.3|1657.33|1657.33|0
1652262900000|2022-05-11 09:55:00|1657.69|1657.69|1656.97|1656.97|1657.69|1657.69|1656.87|1656.87|0
1652263200000|2022-05-11 10:00:00|1656.92|1656.92|1654.64|1654.64|1656.92|1656.92|1654.64|1654.64|0
1652263500000|2022-05-11 10:05:00|1654.57|1654.57|1652.1|1652.1|1654.57|1654.57|1651.55|1651.55|0
1652263800000|2022-05-11 10:10:00|1652.17|1652.17|1652.62|1652.62|1652.62|1652.62|1652.15|1652.15|0
1652264100000|2022-05-11 10:15:00|1652.48|1652.48|1653.61|1653.61|1653.71|1653.71|1652.43|1652.43|0
1652264400000|2022-05-11 10:20:00|1653.58|1653.58|1653.72|1653.72|1653.78|1653.78|1653.12|1653.12|0
1652264700000|2022-05-11 10:25:00|1653.79|1653.79|1654.85|1654.85|1655.06|1655.06|1653.57|1653.57|0
1652265000000|2022-05-11 10:30:00|1654.76|1654.76|1657.62|1657.62|1657.78|1657.78|1654.76|1654.76|0
1652265300000|2022-05-11 10:35:00|1657.75|1657.75|1658.81|1658.81|1658.93|1658.93|1657.58|1657.58|0
1652265600000|2022-05-11 10:40:00|1658.86|1658.86|1658.69|1658.69|1658.97|1658.97|1657.72|1657.72|0
1652265900000|2022-05-11 10:45:00|1658.9|1658.9|1657.82|1657.82|1659.52|1659.52|1657.76|1657.76|0
1652266200000|2022-05-11 10:50:00|1657.85|1657.85|1659.25|1659.25|1659.25|1659.25|1657.42|1657.42|0
1652266500000|2022-05-11 10:55:00|1659.27|1659.27|1661.38|1661.38|1661.47|1661.47|1659.27|1659.27|0
1652266800000|2022-05-11 11:00:00|1661.61|1661.61|1661.17|1661.17|1662.36|1662.36|1660.49|1660.49|0
1652267100000|2022-05-11 11:05:00|1660.93|1660.93|1661.57|1661.57|1661.57|1661.57|1660.08|1660.08|0
1652267400000|2022-05-11 11:10:00|1661.46|1661.46|1661.47|1661.47|1661.47|1661.47|1660.88|1660.88|0
1652267700000|2022-05-11 11:15:00|1661.45|1661.45|1660.6|1660.6|1661.55|1661.55|1660.26|1660.26|0
1652268000000|2022-05-11 11:20:00|1660.55|1660.55|1659.66|1659.66|1660.55|1660.55|1659.6|1659.6|0
1652268300000|2022-05-11 11:25:00|1659.8|1659.8|1661.69|1661.69|1661.69|1661.69|1659.73|1659.73|0
1652268600000|2022-05-11 11:30:00|1661.82|1661.82|1660.89|1660.89|1661.88|1661.88|1660.36|1660.36|0
1652268900000|2022-05-11 11:35:00|1660.99|1660.99|1663.78|1663.78|1663.78|1663.78|1660.99|1660.99|0
1652269200000|2022-05-11 11:40:00|1663.91|1663.91|1663.08|1663.08|1665|1665|1662.94|1662.94|0
1652269500000|2022-05-11 11:45:00|1662.84|1662.84|1659.83|1659.83|1662.84|1662.84|1659.83|1659.83|0
1652269800000|2022-05-11 11:50:00|1660.06|1660.06|1659|1659|1660.33|1660.33|1658.22|1658.22|0
1652270100000|2022-05-11 11:55:00|1659.07|1659.07|1659.74|1659.74|1659.91|1659.91|1658.93|1658.93|0
1652270400000|2022-05-11 12:00:00|1659.72|1659.72|1659.57|1659.57|1659.74|1659.74|1659.22|1659.22|0
1652270700000|2022-05-11 12:05:00|1659.43|1659.43|1657.77|1657.77|1659.43|1659.43|1657.7|1657.7|0
1652271000000|2022-05-11 12:10:00|1657.7|1657.7|1657.13|1657.13|1658.48|1658.48|1657.13|1657.13|0
1652271300000|2022-05-11 12:15:00|1657.02|1657.02|1655.23|1655.23|1657.11|1657.11|1655.17|1655.17|0
1652271600000|2022-05-11 12:20:00|1655.35|1655.35|1654.47|1654.47|1655.47|1655.47|1653.97|1653.97|0
1652271900000|2022-05-11 12:25:00|1654.6|1654.6|1656.78|1656.78|1657.11|1657.11|1654.48|1654.48|0
1652272200000|2022-05-11 12:30:00|1656.81|1656.81|1653.56|1653.56|1656.81|1656.81|1645.95|1645.95|0
1652272500000|2022-05-11 12:35:00|1653.62|1653.62|1647.8|1647.8|1653.62|1653.62|1647.8|1647.8|0
1652272800000|2022-05-11 12:40:00|1647.74|1647.74|1642.58|1642.58|1648.35|1648.35|1642.53|1642.53|0
1652273100000|2022-05-11 12:45:00|1642.48|1642.48|1642.84|1642.84|1643.42|1643.42|1641.72|1641.72|0
1652273400000|2022-05-11 12:50:00|1642.95|1642.95|1641.33|1641.33|1645.12|1645.12|1641.22|1641.22|0
1652273700000|2022-05-11 12:55:00|1641.4|1641.4|1640.55|1640.55|1642.43|1642.43|1640.39|1640.39|0
1652274000000|2022-05-11 13:00:00|1640.61|1640.61|1640.87|1640.87|1641.08|1641.08|1639.9|1639.9|0
1652274300000|2022-05-11 13:05:00|1640.81|1640.81|1643.71|1643.71|1644.28|1644.28|1640.81|1640.81|0
1652274600000|2022-05-11 13:10:00|1643.8|1643.8|1643.68|1643.68|1644.15|1644.15|1642.83|1642.83|0
1652274900000|2022-05-11 13:15:00|1643.77|1643.77|1643.79|1643.79|1643.93|1643.93|1642.74|1642.74|0
1652275200000|2022-05-11 13:20:00|1644.43|1644.43|1645.94|1645.94|1646.35|1646.35|1644.12|1644.12|0
1652275500000|2022-05-11 13:25:00|1645.81|1645.81|1646.81|1646.81|1646.91|1646.91|1645.38|1645.38|0
1652275800000|2022-05-11 13:30:00|1646.91|1646.91|1644.59|1644.59|1648.18|1648.18|1644.09|1644.09|0
1652276100000|2022-05-11 13:35:00|1644.53|1644.53|1641.64|1641.64|1644.61|1644.61|1641.05|1641.05|0
1652276400000|2022-05-11 13:40:00|1641.53|1641.53|1648.49|1648.49|1648.6|1648.6|1640.55|1640.55|0
1652276700000|2022-05-11 13:45:00|1648.61|1648.61|1658.35|1658.35|1658.42|1658.42|1648.61|1648.61|0
1652277000000|2022-05-11 13:50:00|1658.42|1658.42|1658.29|1658.29|1658.92|1658.92|1656.59|1656.59|0
1652277300000|2022-05-11 13:55:00|1658.17|1658.17|1657.62|1657.62|1658.52|1658.52|1656.47|1656.47|0
1652277600000|2022-05-11 14:00:00|1657.53|1657.53|1655.66|1655.66|1657.62|1657.62|1654.89|1654.89|0
1652277900000|2022-05-11 14:05:00|1655.62|1655.62|1650.44|1650.44|1655.62|1655.62|1650.44|1650.44|0
1652278200000|2022-05-11 14:10:00|1650.55|1650.55|1648.39|1648.39|1650.55|1650.55|1647.3|1647.3|0
1652278500000|2022-05-11 14:15:00|1648.36|1648.36|1651.95|1651.95|1652.05|1652.05|1648.15|1648.15|0
1652278800000|2022-05-11 14:20:00|1652.04|1652.04|1657.3|1657.3|1657.89|1657.89|1651.93|1651.93|0
1652279100000|2022-05-11 14:25:00|1657.37|1657.37|1656.72|1656.72|1657.5|1657.5|1655.52|1655.52|0
1652279400000|2022-05-11 14:30:00|1656.66|1656.66|1652.27|1652.27|1657.39|1657.39|1652.27|1652.27|0
1652279700000|2022-05-11 14:35:00|1652.21|1652.21|1653.37|1653.37|1653.85|1653.85|1650|1650|0
1652280000000|2022-05-11 14:40:00|1653.3|1653.3|1653.55|1653.55|1653.88|1653.88|1652.67|1652.67|0
1652280300000|2022-05-11 14:45:00|1653.57|1653.57|1651.48|1651.48|1655.25|1655.25|1651.34|1651.34|0
1652280600000|2022-05-11 14:50:00|1651.37|1651.37|1647.58|1647.58|1651.37|1651.37|1647.33|1647.33|0
1652280900000|2022-05-11 14:55:00|1647.73|1647.73|1649.77|1649.77|1649.77|1649.77|1647.38|1647.38|0
1652281200000|2022-05-11 15:00:00|1649.91|1649.91|1648.9|1648.9|1650|1650|1648.2|1648.2|0
1652281500000|2022-05-11 15:05:00|1649.02|1649.02|1648.33|1648.33|1649.14|1649.14|1647.9|1647.9|0
1652281800000|2022-05-11 15:10:00|1648.4|1648.4|1649.92|1649.92|1650.71|1650.71|1648.4|1648.4|0
1652282100000|2022-05-11 15:15:00|1650|1650|1648.24|1648.24|1650.5|1650.5|1647.99|1647.99|0
1652282400000|2022-05-11 15:20:00|1648.17|1648.17|1648.84|1648.84|1649.1|1649.1|1647.81|1647.81|0
1652282700000|2022-05-11 15:25:00|1648.95|1648.95|1649.85|1649.85|1650.13|1650.13|1648.62|1648.62|0
1652339700000|2022-05-12 07:15:00|1618.78|1618.78|1616.92|1616.92|1620.95|1620.95|1616.88|1616.88|0
1652340000000|2022-05-12 07:20:00|1616.8|1616.8|1609.88|1609.88|1617.04|1617.04|1609.76|1609.76|0
1652340300000|2022-05-12 07:25:00|1609.66|1609.66|1607.22|1607.22|1609.81|1609.81|1606.87|1606.87|0
1652340600000|2022-05-12 07:30:00|1607.25|1607.25|1603.17|1603.17|1607.64|1607.64|1601.97|1601.97|0
1652340900000|2022-05-12 07:35:00|1603.52|1603.52|1605.02|1605.02|1605.92|1605.92|1603.33|1603.33|0
1652341200000|2022-05-12 07:40:00|1605.16|1605.16|1609.77|1609.77|1610.23|1610.23|1604.37|1604.37|0
1652341500000|2022-05-12 07:45:00|1609.71|1609.71|1613.09|1613.09|1613.24|1613.24|1609.13|1609.13|0
1652341800000|2022-05-12 07:50:00|1612.88|1612.88|1614.59|1614.59|1614.7|1614.7|1612.35|1612.35|0
1652342100000|2022-05-12 07:55:00|1614.47|1614.47|1611.98|1611.98|1614.49|1614.49|1611.2|1611.2|0
1652342400000|2022-05-12 08:00:00|1612.25|1612.25|1611.44|1611.44|1613.67|1613.67|1610.86|1610.86|0
1652342700000|2022-05-12 08:05:00|1611.15|1611.15|1610.85|1610.85|1611.33|1611.33|1610.38|1610.38|0
1652343000000|2022-05-12 08:10:00|1610.98|1610.98|1612.76|1612.76|1612.76|1612.76|1610.45|1610.45|0
1652343300000|2022-05-12 08:15:00|1612.83|1612.83|1612.56|1612.56|1613.98|1613.98|1612.36|1612.36|0
1652343600000|2022-05-12 08:20:00|1612.53|1612.53|1612.59|1612.59|1613.29|1613.29|1610.8|1610.8|0
1652343900000|2022-05-12 08:25:00|1612.71|1612.71|1613.63|1613.63|1613.7|1613.7|1612.29|1612.29|0
1652344200000|2022-05-12 08:30:00|1613.66|1613.66|1614.21|1614.21|1615.24|1615.24|1613.6|1613.6|0
1652344500000|2022-05-12 08:35:00|1614.14|1614.14|1614.69|1614.69|1615.13|1615.13|1613.65|1613.65|0
1652344800000|2022-05-12 08:40:00|1614.21|1614.21|1612.68|1612.68|1614.21|1614.21|1612.28|1612.28|0
1652345100000|2022-05-12 08:45:00|1612.73|1612.73|1609.12|1609.12|1612.73|1612.73|1608.08|1608.08|0
1652345400000|2022-05-12 08:50:00|1609.21|1609.21|1610.88|1610.88|1611.13|1611.13|1609.21|1609.21|0
1652345700000|2022-05-12 08:55:00|1610.82|1610.82|1609.92|1609.92|1610.93|1610.93|1609.37|1609.37|0
1652346000000|2022-05-12 09:00:00|1609.78|1609.78|1609.49|1609.49|1610.42|1610.42|1609.48|1609.48|0
1652346300000|2022-05-12 09:05:00|1609.42|1609.42|1609.29|1609.29|1609.42|1609.42|1608.18|1608.18|0
1652346600000|2022-05-12 09:10:00|1609.44|1609.44|1608.01|1608.01|1609.44|1609.44|1608.01|1608.01|0
1652346900000|2022-05-12 09:15:00|1607.81|1607.81|1607.38|1607.38|1607.83|1607.83|1606.06|1606.06|0
1652347200000|2022-05-12 09:20:00|1607.48|1607.48|1606.18|1606.18|1608.13|1608.13|1606|1606|0
1652347500000|2022-05-12 09:25:00|1606.09|1606.09|1603.6|1603.6|1606.09|1606.09|1603.33|1603.33|0
1652347800000|2022-05-12 09:30:00|1603.54|1603.54|1602.46|1602.46|1603.73|1603.73|1602.27|1602.27|0
1652348100000|2022-05-12 09:35:00|1602.44|1602.44|1604|1604|1604.2|1604.2|1602.36|1602.36|0
1652348400000|2022-05-12 09:40:00|1603.93|1603.93|1605.07|1605.07|1605.07|1605.07|1603.88|1603.88|0
1652348700000|2022-05-12 09:45:00|1605.18|1605.18|1606.67|1606.67|1606.67|1606.67|1604.67|1604.67|0
1652349000000|2022-05-12 09:50:00|1606.76|1606.76|1605.39|1605.39|1606.89|1606.89|1605.13|1605.13|0
1652349300000|2022-05-12 09:55:00|1605.27|1605.27|1604.64|1604.64|1605.3|1605.3|1604.43|1604.43|0
1652349600000|2022-05-12 10:00:00|1604.85|1604.85|1602.69|1602.69|1604.85|1604.85|1602.69|1602.69|0
1652349900000|2022-05-12 10:05:00|1602.67|1602.67|1603.96|1603.96|1604.23|1604.23|1602.67|1602.67|0
1652350200000|2022-05-12 10:10:00|1604.05|1604.05|1601.73|1601.73|1604.05|1604.05|1601.69|1601.69|0
1652350500000|2022-05-12 10:15:00|1601.48|1601.48|1600.9|1600.9|1601.88|1601.88|1600.9|1600.9|0
1652350800000|2022-05-12 10:20:00|1600.97|1600.97|1599.45|1599.45|1601.02|1601.02|1599.39|1599.39|0
1652351100000|2022-05-12 10:25:00|1599.56|1599.56|1601.61|1601.61|1601.61|1601.61|1599.52|1599.52|0
1652351400000|2022-05-12 10:30:00|1601.85|1601.85|1601.75|1601.75|1602.46|1602.46|1601.75|1601.75|0
1652351700000|2022-05-12 10:35:00|1601.85|1601.85|1603.65|1603.65|1604.39|1604.39|1601.75|1601.75|0
1652352000000|2022-05-12 10:40:00|1603.69|1603.69|1602.07|1602.07|1604.23|1604.23|1602.01|1602.01|0
1652352300000|2022-05-12 10:45:00|1601.98|1601.98|1601.89|1601.89|1602.39|1602.39|1601.67|1601.67|0
1652352600000|2022-05-12 10:50:00|1601.86|1601.86|1603.92|1603.92|1603.92|1603.92|1601.64|1601.64|0
1652352900000|2022-05-12 10:55:00|1603.97|1603.97|1605.25|1605.25|1606.23|1606.23|1603.97|1603.97|0
1652353200000|2022-05-12 11:00:00|1605.39|1605.39|1605.05|1605.05|1605.39|1605.39|1605.05|1605.05|0
1652353500000|2022-05-12 11:05:00|1605.17|1605.17|1605.18|1605.18|1605.18|1605.18|1604.13|1604.13|0
1652353800000|2022-05-12 11:10:00|1605.23|1605.23|1605.1|1605.1|1605.35|1605.35|1604.76|1604.76|0
1652354100000|2022-05-12 11:15:00|1605.22|1605.22|1605.26|1605.26|1605.95|1605.95|1605.22|1605.22|0
1652354400000|2022-05-12 11:20:00|1605.31|1605.31|1605.75|1605.75|1605.75|1605.75|1604.83|1604.83|0
1652354700000|2022-05-12 11:25:00|1605.87|1605.87|1606.26|1606.26|1606.46|1606.46|1605.61|1605.61|0
1652355000000|2022-05-12 11:30:00|1606.17|1606.17|1604.84|1604.84|1606.17|1606.17|1604.84|1604.84|0
1652355300000|2022-05-12 11:35:00|1604.76|1604.76|1603.7|1603.7|1605.29|1605.29|1603.63|1603.63|0
1652355600000|2022-05-12 11:40:00|1603.8|1603.8|1603.8|1603.8|1604.34|1604.34|1603.58|1603.58|0
1652355900000|2022-05-12 11:45:00|1603.87|1603.87|1603.15|1603.15|1604.19|1604.19|1602.96|1602.96|0
1652356200000|2022-05-12 11:50:00|1603.12|1603.12|1601.28|1601.28|1603.3|1603.3|1601.09|1601.09|0
1652356500000|2022-05-12 11:55:00|1601.32|1601.32|1600.77|1600.77|1602.54|1602.54|1600.67|1600.67|0
1652356800000|2022-05-12 12:00:00|1600.59|1600.59|1602.12|1602.12|1602.55|1602.55|1600.59|1600.59|0
1652357100000|2022-05-12 12:05:00|1601.88|1601.88|1602.6|1602.6|1602.98|1602.98|1601.88|1601.88|0
1652357400000|2022-05-12 12:10:00|1602.61|1602.61|1602.8|1602.8|1603.27|1603.27|1602.56|1602.56|0
1652357700000|2022-05-12 12:15:00|1602.77|1602.77|1605.28|1605.28|1605.28|1605.28|1602.77|1602.77|0
1652358000000|2022-05-12 12:20:00|1605.04|1605.04|1603.14|1603.14|1605.54|1605.54|1603.08|1603.08|0
1652358300000|2022-05-12 12:25:00|1603.23|1603.23|1603.93|1603.93|1603.93|1603.93|1602.83|1602.83|0
1652358600000|2022-05-12 12:30:00|1604.04|1604.04|1604.05|1604.05|1605.87|1605.87|1604.01|1604.01|0
1652358900000|2022-05-12 12:35:00|1603.98|1603.98|1603.21|1603.21|1603.98|1603.98|1602.95|1602.95|0
1652359200000|2022-05-12 12:40:00|1603.32|1603.32|1602.11|1602.11|1603.44|1603.44|1601.85|1601.85|0
1652359500000|2022-05-12 12:45:00|1602.33|1602.33|1601.77|1601.77|1602.4|1602.4|1600.68|1600.68|0
1652359800000|2022-05-12 12:50:00|1601.62|1601.62|1603.55|1603.55|1604.2|1604.2|1601.57|1601.57|0
1652360100000|2022-05-12 12:55:00|1603.52|1603.52|1602.89|1602.89|1604.93|1604.93|1602.89|1602.89|0
1652360400000|2022-05-12 13:00:00|1603.03|1603.03|1605.43|1605.43|1605.7|1605.7|1602.91|1602.91|0
1652360700000|2022-05-12 13:05:00|1605.36|1605.36|1606.1|1606.1|1606.12|1606.12|1605.02|1605.02|0
1652361000000|2022-05-12 13:10:00|1606.21|1606.21|1607.87|1607.87|1608.16|1608.16|1606.17|1606.17|0
1652361300000|2022-05-12 13:15:00|1607.84|1607.84|1606.51|1606.51|1608.08|1608.08|1606.51|1606.51|0
1652361600000|2022-05-12 13:20:00|1606.62|1606.62|1607.63|1607.63|1608.24|1608.24|1606.4|1606.4|0
1652361900000|2022-05-12 13:25:00|1607.51|1607.51|1607.07|1607.07|1607.71|1607.71|1606.39|1606.39|0
1652362200000|2022-05-12 13:30:00|1607.05|1607.05|1605.05|1605.05|1609.26|1609.26|1604.96|1604.96|0
1652362500000|2022-05-12 13:35:00|1605.02|1605.02|1605.53|1605.53|1606.89|1606.89|1604.92|1604.92|0
1652362800000|2022-05-12 13:40:00|1605.54|1605.54|1610.26|1610.26|1610.26|1610.26|1605.54|1605.54|0
1652363100000|2022-05-12 13:45:00|1610.07|1610.07|1614.02|1614.02|1615.16|1615.16|1609.49|1609.49|0
1652363400000|2022-05-12 13:50:00|1613.97|1613.97|1621.5|1621.5|1621.56|1621.56|1613.83|1613.83|0
1652363700000|2022-05-12 13:55:00|1621.47|1621.47|1618.01|1618.01|1621.47|1621.47|1617.85|1617.85|0
1652364000000|2022-05-12 14:00:00|1617.93|1617.93|1619.33|1619.33|1619.33|1619.33|1616.46|1616.46|0
1652364300000|2022-05-12 14:05:00|1619.48|1619.48|1625.27|1625.27|1625.35|1625.35|1619.48|1619.48|0
1652364600000|2022-05-12 14:10:00|1625.33|1625.33|1628.18|1628.18|1628.61|1628.61|1624.71|1624.71|0
1652364900000|2022-05-12 14:15:00|1628.15|1628.15|1629.36|1629.36|1629.41|1629.41|1627.04|1627.04|0
1652365200000|2022-05-12 14:20:00|1629.31|1629.31|1633.55|1633.55|1634.76|1634.76|1629.31|1629.31|0
1652365500000|2022-05-12 14:25:00|1633.43|1633.43|1631.01|1631.01|1634.08|1634.08|1630.77|1630.77|0
1652365800000|2022-05-12 14:30:00|1631.08|1631.08|1632.68|1632.68|1634.27|1634.27|1630.96|1630.96|0
1652366100000|2022-05-12 14:35:00|1632.92|1632.92|1634.23|1634.23|1634.44|1634.44|1632.2|1632.2|0
1652366400000|2022-05-12 14:40:00|1634.2|1634.2|1632.38|1632.38|1634.23|1634.23|1632.28|1632.28|0
1652366700000|2022-05-12 14:45:00|1632.61|1632.61|1634.01|1634.01|1634.27|1634.27|1632.41|1632.41|0
1652367000000|2022-05-12 14:50:00|1634.07|1634.07|1637.53|1637.53|1638.3|1638.3|1634.07|1634.07|0
1652367300000|2022-05-12 14:55:00|1637.62|1637.62|1640|1640|1640.24|1640.24|1637.62|1637.62|0
1652367600000|2022-05-12 15:00:00|1640.11|1640.11|1639.73|1639.73|1640.11|1640.11|1638.08|1638.08|0
1652367900000|2022-05-12 15:05:00|1639.83|1639.83|1644.13|1644.13|1644.23|1644.23|1639.71|1639.71|0
1652368200000|2022-05-12 15:10:00|1644.03|1644.03|1643.47|1643.47|1644.38|1644.38|1643.29|1643.29|0
1652368500000|2022-05-12 15:15:00|1643.3|1643.3|1644.18|1644.18|1644.86|1644.86|1643.03|1643.03|0
1652368800000|2022-05-12 15:20:00|1643.94|1643.94|1641.49|1641.49|1644.56|1644.56|1641.49|1641.49|0
1652369100000|2022-05-12 15:25:00|1641.45|1641.45|1643.15|1643.15|1643.15|1643.15|1641.45|1641.45|0
1652426100000|2022-05-13 07:15:00|1651.08|1651.08|1648.27|1648.27|1653|1653|1648.2|1648.2|0
1652426400000|2022-05-13 07:20:00|1647.56|1647.56|1652.52|1652.52|1652.79|1652.79|1646.64|1646.64|0
1652426700000|2022-05-13 07:25:00|1652.59|1652.59|1650.16|1650.16|1652.7|1652.7|1648.77|1648.77|0
1652427000000|2022-05-13 07:30:00|1650.3|1650.3|1652.95|1652.95|1653.45|1653.45|1649.57|1649.57|0
1652427300000|2022-05-13 07:35:00|1652.83|1652.83|1653.95|1653.95|1655.6|1655.6|1652.83|1652.83|0
1652427600000|2022-05-13 07:40:00|1654.16|1654.16|1652.61|1652.61|1654.33|1654.33|1651.36|1651.36|0
1652427900000|2022-05-13 07:45:00|1652.82|1652.82|1652.46|1652.46|1652.89|1652.89|1650.86|1650.86|0
1652428200000|2022-05-13 07:50:00|1652.4|1652.4|1650.73|1650.73|1652.98|1652.98|1650.73|1650.73|0
1652428500000|2022-05-13 07:55:00|1650.65|1650.65|1649.65|1649.65|1650.65|1650.65|1647.99|1647.99|0
1652428800000|2022-05-13 08:00:00|1649.79|1649.79|1656.3|1656.3|1656.3|1656.3|1649.79|1649.79|0
1652429100000|2022-05-13 08:05:00|1656.44|1656.44|1660.72|1660.72|1666.05|1666.05|1656.44|1656.44|0
1652429400000|2022-05-13 08:10:00|1660.61|1660.61|1659.11|1659.11|1660.61|1660.61|1658|1658|0
1652429700000|2022-05-13 08:15:00|1660.26|1660.26|1658.25|1658.25|1660.26|1660.26|1658|1658|0
1652430000000|2022-05-13 08:20:00|1658.44|1658.44|1658.3|1658.3|1658.57|1658.57|1657.89|1657.89|0
1652430300000|2022-05-13 08:25:00|1657.82|1657.82|1655.54|1655.54|1657.82|1657.82|1655.07|1655.07|0
1652430600000|2022-05-13 08:30:00|1655.48|1655.48|1656.39|1656.39|1656.53|1656.53|1654.92|1654.92|0
1652430900000|2022-05-13 08:35:00|1656.36|1656.36|1656.32|1656.32|1657.44|1657.44|1656.16|1656.16|0
1652431200000|2022-05-13 08:40:00|1656.19|1656.19|1655.06|1655.06|1656.19|1656.19|1654.94|1654.94|0
1652431500000|2022-05-13 08:45:00|1654.71|1654.71|1653.44|1653.44|1654.71|1654.71|1653|1653|0
1652431800000|2022-05-13 08:50:00|1653.89|1653.89|1654.53|1654.53|1654.53|1654.53|1653.49|1653.49|0
1652432100000|2022-05-13 08:55:00|1654.6|1654.6|1653.15|1653.15|1655.24|1655.24|1653.15|1653.15|0
1652432400000|2022-05-13 09:00:00|1653.26|1653.26|1652.51|1652.51|1653.26|1653.26|1651.95|1651.95|0
1652432700000|2022-05-13 09:05:00|1652.49|1652.49|1651.69|1651.69|1653.43|1653.43|1650.73|1650.73|0
1652433000000|2022-05-13 09:10:00|1651.75|1651.75|1649.8|1649.8|1651.96|1651.96|1649.73|1649.73|0
1652433300000|2022-05-13 09:15:00|1649.83|1649.83|1650.08|1650.08|1650.43|1650.43|1649.38|1649.38|0
1652433600000|2022-05-13 09:20:00|1650.12|1650.12|1650.76|1650.76|1651.42|1651.42|1649.75|1649.75|0
1652433900000|2022-05-13 09:25:00|1650.97|1650.97|1650.94|1650.94|1653.04|1653.04|1650.36|1650.36|0
1652434200000|2022-05-13 09:30:00|1651.18|1651.18|1653.9|1653.9|1655.12|1655.12|1651.18|1651.18|0
1652434500000|2022-05-13 09:35:00|1653.76|1653.76|1655.21|1655.21|1656.2|1656.2|1653.76|1653.76|0
1652434800000|2022-05-13 09:40:00|1655.27|1655.27|1653.66|1653.66|1655.27|1655.27|1653.21|1653.21|0
1652435100000|2022-05-13 09:45:00|1653.64|1653.64|1652.81|1652.81|1653.72|1653.72|1652.66|1652.66|0
1652435400000|2022-05-13 09:50:00|1652.82|1652.82|1652.48|1652.48|1654.1|1654.1|1652.48|1652.48|0
1652435700000|2022-05-13 09:55:00|1652.44|1652.44|1652.76|1652.76|1652.92|1652.92|1652.1|1652.1|0
1652436000000|2022-05-13 10:00:00|1652.69|1652.69|1650.64|1650.64|1652.91|1652.91|1650.23|1650.23|0
1652436300000|2022-05-13 10:05:00|1650.53|1650.53|1649.88|1649.88|1650.81|1650.81|1649.66|1649.66|0
1652436600000|2022-05-13 10:10:00|1649.69|1649.69|1648.06|1648.06|1649.82|1649.82|1648.06|1648.06|0
1652436900000|2022-05-13 10:15:00|1648.11|1648.11|1647.83|1647.83|1648.11|1648.11|1647.04|1647.04|0
1652437200000|2022-05-13 10:20:00|1647.23|1647.23|1647.28|1647.28|1647.72|1647.72|1647.16|1647.16|0
1652437500000|2022-05-13 10:25:00|1647.35|1647.35|1647.58|1647.58|1647.8|1647.8|1647.09|1647.09|0
1652437800000|2022-05-13 10:30:00|1647.51|1647.51|1650.86|1650.86|1650.9|1650.9|1647.51|1647.51|0
1652438100000|2022-05-13 10:35:00|1650.72|1650.72|1652.51|1652.51|1652.57|1652.57|1650.72|1650.72|0
1652438400000|2022-05-13 10:40:00|1652.58|1652.58|1652.33|1652.33|1653.01|1653.01|1651.76|1651.76|0
1652438700000|2022-05-13 10:45:00|1652.31|1652.31|1651.83|1651.83|1652.31|1652.31|1651.16|1651.16|0
1652439000000|2022-05-13 10:50:00|1651.72|1651.72|1651.72|1651.72|1652.34|1652.34|1651.56|1651.56|0
1652439300000|2022-05-13 10:55:00|1651.96|1651.96|1651.34|1651.34|1651.99|1651.99|1651.23|1651.23|0
1652439600000|2022-05-13 11:00:00|1651.7|1651.7|1652.46|1652.46|1652.86|1652.86|1651.68|1651.68|0
1652439900000|2022-05-13 11:05:00|1652.45|1652.45|1653.11|1653.11|1653.23|1653.23|1652.35|1652.35|0
1652440200000|2022-05-13 11:10:00|1653.01|1653.01|1653.4|1653.4|1654.56|1654.56|1652.89|1652.89|0
1652440500000|2022-05-13 11:15:00|1653.62|1653.62|1653.47|1653.47|1654.04|1654.04|1653.29|1653.29|0
1652440800000|2022-05-13 11:20:00|1653.35|1653.35|1652.83|1652.83|1653.42|1653.42|1652.61|1652.61|0
1652441100000|2022-05-13 11:25:00|1652.94|1652.94|1653.21|1653.21|1653.21|1653.21|1652.47|1652.47|0
1652441400000|2022-05-13 11:30:00|1653.28|1653.28|1653.23|1653.23|1653.72|1653.72|1653.23|1653.23|0
1652441700000|2022-05-13 11:35:00|1653.11|1653.11|1653.91|1653.91|1654.03|1654.03|1653|1653|0
1652442000000|2022-05-13 11:40:00|1654.13|1654.13|1654.93|1654.93|1655.04|1655.04|1654.13|1654.13|0
1652442300000|2022-05-13 11:45:00|1654.89|1654.89|1655.07|1655.07|1655.28|1655.28|1654.26|1654.26|0
1652442600000|2022-05-13 11:50:00|1655.09|1655.09|1653.67|1653.67|1655.09|1655.09|1653.31|1653.31|0
1652442900000|2022-05-13 11:55:00|1653.9|1653.9|1655.65|1655.65|1655.65|1655.65|1653.37|1653.37|0
1652443200000|2022-05-13 12:00:00|1655.71|1655.71|1654.65|1654.65|1656.07|1656.07|1654.65|1654.65|0
1652443500000|2022-05-13 12:05:00|1654.61|1654.61|1654.79|1654.79|1654.86|1654.86|1654.03|1654.03|0
1652443800000|2022-05-13 12:10:00|1654.81|1654.81|1655.32|1655.32|1655.32|1655.32|1654.21|1654.21|0
1652444100000|2022-05-13 12:15:00|1655.29|1655.29|1655.88|1655.88|1656.35|1656.35|1655.29|1655.29|0
1652444400000|2022-05-13 12:20:00|1655.82|1655.82|1654.98|1654.98|1655.82|1655.82|1654.62|1654.62|0
1652444700000|2022-05-13 12:25:00|1655.08|1655.08|1657.57|1657.57|1657.73|1657.73|1654.94|1654.94|0
1652445000000|2022-05-13 12:30:00|1657.62|1657.62|1656.09|1656.09|1657.88|1657.88|1656|1656|0
1652445300000|2022-05-13 12:35:00|1656.16|1656.16|1657.64|1657.64|1657.64|1657.64|1656.16|1656.16|0
1652445600000|2022-05-13 12:40:00|1657.96|1657.96|1660.14|1660.14|1661.3|1661.3|1657.96|1657.96|0
1652445900000|2022-05-13 12:45:00|1659.95|1659.95|1660.05|1660.05|1660.06|1660.06|1659.35|1659.35|0
1652446200000|2022-05-13 12:50:00|1660.08|1660.08|1659.86|1659.86|1660.37|1660.37|1659.66|1659.66|0
1652446500000|2022-05-13 12:55:00|1659.63|1659.63|1659.91|1659.91|1660.68|1660.68|1659.62|1659.62|0
1652446800000|2022-05-13 13:00:00|1659.88|1659.88|1659.68|1659.68|1660.2|1660.2|1659.25|1659.25|0
1652447100000|2022-05-13 13:05:00|1660.01|1660.01|1660.58|1660.58|1661.04|1661.04|1660.01|1660.01|0
1652447400000|2022-05-13 13:10:00|1660.52|1660.52|1660.16|1660.16|1661|1661|1660.16|1660.16|0
1652447700000|2022-05-13 13:15:00|1660.64|1660.64|1659.98|1659.98|1661.2|1661.2|1659.98|1659.98|0
1652448000000|2022-05-13 13:20:00|1659.92|1659.92|1659.34|1659.34|1660.71|1660.71|1659.34|1659.34|0
1652448300000|2022-05-13 13:25:00|1659.46|1659.46|1661.5|1661.5|1661.5|1661.5|1659.46|1659.46|0
1652448600000|2022-05-13 13:30:00|1661.39|1661.39|1664.9|1664.9|1665.4|1665.4|1661.32|1661.32|0
1652448900000|2022-05-13 13:35:00|1664.79|1664.79|1667.26|1667.26|1667.72|1667.72|1662.84|1662.84|0
1652449200000|2022-05-13 13:40:00|1667.03|1667.03|1672.99|1672.99|1673.18|1673.18|1666.97|1666.97|0
1652449500000|2022-05-13 13:45:00|1672.88|1672.88|1675.1|1675.1|1675.28|1675.28|1672.62|1672.62|0
1652449800000|2022-05-13 13:50:00|1675.23|1675.23|1677.33|1677.33|1677.73|1677.73|1673.61|1673.61|0
1652450100000|2022-05-13 13:55:00|1677.29|1677.29|1675.53|1675.53|1677.29|1677.29|1675.01|1675.01|0
1652450400000|2022-05-13 14:00:00|1675.38|1675.38|1673.64|1673.64|1676.01|1676.01|1673.64|1673.64|0
1652450700000|2022-05-13 14:05:00|1673.6|1673.6|1674.19|1674.19|1674.19|1674.19|1673.29|1673.29|0
1652451000000|2022-05-13 14:10:00|1674.22|1674.22|1672.75|1672.75|1674.45|1674.45|1672.56|1672.56|0
1652451300000|2022-05-13 14:15:00|1672.66|1672.66|1672.72|1672.72|1673.68|1673.68|1672.36|1672.36|0
1652451600000|2022-05-13 14:20:00|1672.78|1672.78|1674.11|1674.11|1674.21|1674.21|1672.78|1672.78|0
1652451900000|2022-05-13 14:25:00|1674.08|1674.08|1674.61|1674.61|1675.81|1675.81|1673.8|1673.8|0
1652452200000|2022-05-13 14:30:00|1674.54|1674.54|1674.39|1674.39|1674.65|1674.65|1673.72|1673.72|0
1652452500000|2022-05-13 14:35:00|1674.4|1674.4|1672.81|1672.81|1674.82|1674.82|1672.27|1672.27|0
1652452800000|2022-05-13 14:40:00|1672.84|1672.84|1673.37|1673.37|1673.75|1673.75|1672.84|1672.84|0
1652453100000|2022-05-13 14:45:00|1673.35|1673.35|1673.75|1673.75|1674.27|1674.27|1672.65|1672.65|0
1652453400000|2022-05-13 14:50:00|1673.63|1673.63|1676.95|1676.95|1677.02|1677.02|1673.63|1673.63|0
1652453700000|2022-05-13 14:55:00|1677.07|1677.07|1675.88|1675.88|1677.56|1677.56|1675.21|1675.21|0
1652454000000|2022-05-13 15:00:00|1675.91|1675.91|1676.08|1676.08|1676.63|1676.63|1675.23|1675.23|0
1652454300000|2022-05-13 15:05:00|1676.07|1676.07|1675.69|1675.69|1676.35|1676.35|1675.38|1675.38|0
1652454600000|2022-05-13 15:10:00|1675.57|1675.57|1676.38|1676.38|1676.46|1676.46|1674.42|1674.42|0
1652454900000|2022-05-13 15:15:00|1676.26|1676.26|1673.95|1673.95|1676.53|1676.53|1673.91|1673.91|0
1652455200000|2022-05-13 15:20:00|1673.98|1673.98|1674.95|1674.95|1675.17|1675.17|1673.63|1673.63|0
1652455500000|2022-05-13 15:25:00|1674.92|1674.92|1676.43|1676.43|1676.46|1676.46|1674.67|1674.67|0
1652685300000|2022-05-16 07:15:00|1660.79|1660.79|1659.47|1659.47|1662.06|1662.06|1659.17|1659.17|0
1652685600000|2022-05-16 07:20:00|1659.6|1659.6|1658.93|1658.93|1660.68|1660.68|1658.78|1658.78|0
1652685900000|2022-05-16 07:25:00|1658.95|1658.95|1661.13|1661.13|1661.88|1661.88|1658.65|1658.65|0
1652686200000|2022-05-16 07:30:00|1661.02|1661.02|1658.24|1658.24|1661.02|1661.02|1656.83|1656.83|0
1652686500000|2022-05-16 07:35:00|1658.33|1658.33|1659.03|1659.03|1659.16|1659.16|1656.93|1656.93|0
1652686800000|2022-05-16 07:40:00|1658.44|1658.44|1656.23|1656.23|1658.71|1658.71|1656.23|1656.23|0
1652687100000|2022-05-16 07:45:00|1656.3|1656.3|1658.2|1658.2|1658.27|1658.27|1654.88|1654.88|0
1652687400000|2022-05-16 07:50:00|1658.43|1658.43|1656.99|1656.99|1658.66|1658.66|1656.89|1656.89|0
1652687700000|2022-05-16 07:55:00|1656.89|1656.89|1658.46|1658.46|1658.48|1658.48|1656.74|1656.74|0
1652688000000|2022-05-16 08:00:00|1658.37|1658.37|1657.7|1657.7|1659.2|1659.2|1657.7|1657.7|0
1652688300000|2022-05-16 08:05:00|1657.14|1657.14|1656.29|1656.29|1657.14|1657.14|1656.02|1656.02|0
1652688600000|2022-05-16 08:10:00|1656.41|1656.41|1656.85|1656.85|1656.98|1656.98|1654.51|1654.51|0
1652688900000|2022-05-16 08:15:00|1656.96|1656.96|1658.55|1658.55|1658.55|1658.55|1656.96|1656.96|0
1652689200000|2022-05-16 08:20:00|1658.67|1658.67|1662.35|1662.35|1663.26|1663.26|1658.67|1658.67|0
1652689500000|2022-05-16 08:25:00|1662.44|1662.44|1663.02|1663.02|1663.6|1663.6|1662.15|1662.15|0
1652689800000|2022-05-16 08:30:00|1663.05|1663.05|1664.27|1664.27|1664.93|1664.93|1662.7|1662.7|0
1652690100000|2022-05-16 08:35:00|1664.14|1664.14|1663.77|1663.77|1664.14|1664.14|1663.2|1663.2|0
1652690400000|2022-05-16 08:40:00|1663.8|1663.8|1662.58|1662.58|1663.98|1663.98|1662.58|1662.58|0
1652690700000|2022-05-16 08:45:00|1662.69|1662.69|1664.82|1664.82|1664.84|1664.84|1662.69|1662.69|0
1652691000000|2022-05-16 08:50:00|1665.01|1665.01|1663.72|1663.72|1665.01|1665.01|1663.19|1663.19|0
1652691300000|2022-05-16 08:55:00|1663.57|1663.57|1663.73|1663.73|1663.73|1663.73|1662.97|1662.97|0
1652691600000|2022-05-16 09:00:00|1663.63|1663.63|1662.83|1662.83|1664.17|1664.17|1662.83|1662.83|0
1652691900000|2022-05-16 09:05:00|1662.76|1662.76|1661.64|1661.64|1662.76|1662.76|1661.64|1661.64|0
1652692200000|2022-05-16 09:10:00|1661.88|1661.88|1661.49|1661.49|1661.88|1661.88|1660.87|1660.87|0
1652692500000|2022-05-16 09:15:00|1661.35|1661.35|1658.69|1658.69|1661.41|1661.41|1658.66|1658.66|0
1652692800000|2022-05-16 09:20:00|1658.49|1658.49|1658.82|1658.82|1659.04|1659.04|1657.17|1657.17|0
1652693100000|2022-05-16 09:25:00|1658.59|1658.59|1657.38|1657.38|1658.97|1658.97|1657.31|1657.31|0
1652693400000|2022-05-16 09:30:00|1657.15|1657.15|1658.06|1658.06|1658.15|1658.15|1657.15|1657.15|0
1652693700000|2022-05-16 09:35:00|1658.04|1658.04|1657.16|1657.16|1658.2|1658.2|1656.9|1656.9|0
1652694000000|2022-05-16 09:40:00|1656.84|1656.84|1656.67|1656.67|1656.87|1656.87|1655.89|1655.89|0
1652694300000|2022-05-16 09:45:00|1656.61|1656.61|1656.54|1656.54|1656.66|1656.66|1656.32|1656.32|0
1652694600000|2022-05-16 09:50:00|1656.61|1656.61|1655.61|1655.61|1656.97|1656.97|1655.3|1655.3|0
1652694900000|2022-05-16 09:55:00|1655.52|1655.52|1654.03|1654.03|1656.02|1656.02|1653.96|1653.96|0
1652695200000|2022-05-16 10:00:00|1653.9|1653.9|1653.91|1653.91|1654.57|1654.57|1653.29|1653.29|0
1652695500000|2022-05-16 10:05:00|1653.67|1653.67|1651.82|1651.82|1653.67|1653.67|1651.66|1651.66|0
1652695800000|2022-05-16 10:10:00|1651.74|1651.74|1652.27|1652.27|1652.56|1652.56|1651.59|1651.59|0
1652696100000|2022-05-16 10:15:00|1652.39|1652.39|1652.48|1652.48|1652.87|1652.87|1652.33|1652.33|0
1652696400000|2022-05-16 10:20:00|1652.41|1652.41|1652.21|1652.21|1653.14|1653.14|1652.11|1652.11|0
1652696700000|2022-05-16 10:25:00|1652.16|1652.16|1652.05|1652.05|1652.34|1652.34|1651.87|1651.87|0
1652697000000|2022-05-16 10:30:00|1651.98|1651.98|1651.79|1651.79|1652.38|1652.38|1651.7|1651.7|0
1652697300000|2022-05-16 10:35:00|1652.03|1652.03|1653.49|1653.49|1653.49|1653.49|1651.17|1651.17|0
1652697600000|2022-05-16 10:40:00|1653.17|1653.17|1654.65|1654.65|1654.89|1654.89|1653.17|1653.17|0
1652697900000|2022-05-16 10:45:00|1654.59|1654.59|1654.28|1654.28|1654.91|1654.91|1654.25|1654.25|0
1652698200000|2022-05-16 10:50:00|1654.06|1654.06|1654.47|1654.47|1654.7|1654.7|1653.96|1653.96|0
1652698500000|2022-05-16 10:55:00|1654.59|1654.59|1654.39|1654.39|1655.31|1655.31|1654.31|1654.31|0
1652698800000|2022-05-16 11:00:00|1654.36|1654.36|1654.25|1654.25|1654.49|1654.49|1654.1|1654.1|0
1652699100000|2022-05-16 11:05:00|1654.19|1654.19|1654.67|1654.67|1654.74|1654.74|1654.12|1654.12|0
1652699400000|2022-05-16 11:10:00|1654.7|1654.7|1654.61|1654.61|1654.88|1654.88|1654.41|1654.41|0
1652699700000|2022-05-16 11:15:00|1654.58|1654.58|1656.24|1656.24|1656.35|1656.35|1654.58|1654.58|0
1652700000000|2022-05-16 11:20:00|1656.17|1656.17|1658.04|1658.04|1658.28|1658.28|1656.05|1656.05|0
1652700300000|2022-05-16 11:25:00|1658.07|1658.07|1658.67|1658.67|1658.67|1658.67|1657.46|1657.46|0
1652700600000|2022-05-16 11:30:00|1658.7|1658.7|1659.02|1659.02|1659.13|1659.13|1658.14|1658.14|0
1652700900000|2022-05-16 11:35:00|1658.9|1658.9|1660.1|1660.1|1660.74|1660.74|1658.9|1658.9|0
1652701200000|2022-05-16 11:40:00|1660.04|1660.04|1661|1661|1661|1661|1659.39|1659.39|0
1652701500000|2022-05-16 11:45:00|1660.88|1660.88|1661.18|1661.18|1661.46|1661.46|1660.67|1660.67|0
1652701800000|2022-05-16 11:50:00|1661.22|1661.22|1660.73|1660.73|1661.25|1661.25|1660.09|1660.09|0
1652702100000|2022-05-16 11:55:00|1660.59|1660.59|1661.04|1661.04|1661.2|1661.2|1660.14|1660.14|0
1652702400000|2022-05-16 12:00:00|1660.89|1660.89|1660.95|1660.95|1661.55|1661.55|1660.85|1660.85|0
1652702700000|2022-05-16 12:05:00|1661.06|1661.06|1661.93|1661.93|1662.14|1662.14|1660.55|1660.55|0
1652703000000|2022-05-16 12:10:00|1662|1662|1662.67|1662.67|1662.67|1662.67|1661.93|1661.93|0
1652703300000|2022-05-16 12:15:00|1662.8|1662.8|1662.34|1662.34|1662.89|1662.89|1662.15|1662.15|0
1652703600000|2022-05-16 12:20:00|1662.44|1662.44|1663.49|1663.49|1663.92|1663.92|1662.44|1662.44|0
1652703900000|2022-05-16 12:25:00|1663.52|1663.52|1663.96|1663.96|1663.96|1663.96|1663.52|1663.52|0
1652704200000|2022-05-16 12:30:00|1663.87|1663.87|1664.46|1664.46|1664.56|1664.56|1663.82|1663.82|0
1652704500000|2022-05-16 12:35:00|1664.58|1664.58|1665.43|1665.43|1665.43|1665.43|1664.51|1664.51|0
1652704800000|2022-05-16 12:40:00|1665.34|1665.34|1665.96|1665.96|1666.01|1666.01|1665.34|1665.34|0
1652705100000|2022-05-16 12:45:00|1665.84|1665.84|1665.04|1665.04|1666.13|1666.13|1665.04|1665.04|0
1652705400000|2022-05-16 12:50:00|1665.29|1665.29|1665.6|1665.6|1665.7|1665.7|1665.21|1665.21|0
1652705700000|2022-05-16 12:55:00|1665.64|1665.64|1665.22|1665.22|1665.83|1665.83|1665.22|1665.22|0
1652706000000|2022-05-16 13:00:00|1665.18|1665.18|1666.68|1666.68|1666.76|1666.76|1665.18|1665.18|0
1652706300000|2022-05-16 13:05:00|1666.84|1666.84|1665.2|1665.2|1666.84|1666.84|1665.2|1665.2|0
1652706600000|2022-05-16 13:10:00|1664.61|1664.61|1664.16|1664.16|1664.66|1664.66|1662.61|1662.61|0
1652706900000|2022-05-16 13:15:00|1664.11|1664.11|1663.19|1663.19|1664.4|1664.4|1663.19|1663.19|0
1652707200000|2022-05-16 13:20:00|1663.16|1663.16|1662.99|1662.99|1663.32|1663.32|1662.18|1662.18|0
1652707500000|2022-05-16 13:25:00|1663.06|1663.06|1663.51|1663.51|1663.88|1663.88|1663.03|1663.03|0
1652707800000|2022-05-16 13:30:00|1663.29|1663.29|1660.72|1660.72|1663.73|1663.73|1660.72|1660.72|0
1652708100000|2022-05-16 13:35:00|1660.6|1660.6|1662.2|1662.2|1662.28|1662.28|1658.44|1658.44|0
1652708400000|2022-05-16 13:40:00|1662.25|1662.25|1663.41|1663.41|1664.52|1664.52|1662.25|1662.25|0
1652708700000|2022-05-16 13:45:00|1663.31|1663.31|1662.23|1662.23|1663.52|1663.52|1661.46|1661.46|0
1652709000000|2022-05-16 13:50:00|1662.27|1662.27|1664.52|1664.52|1664.74|1664.74|1662.27|1662.27|0
1652709300000|2022-05-16 13:55:00|1664.67|1664.67|1661.81|1661.81|1665.37|1665.37|1661.35|1661.35|0
1652709600000|2022-05-16 14:00:00|1661.71|1661.71|1658.66|1658.66|1662.21|1662.21|1658.58|1658.58|0
1652709900000|2022-05-16 14:05:00|1658.62|1658.62|1665.35|1665.35|1665.35|1665.35|1658.61|1658.61|0
1652710200000|2022-05-16 14:10:00|1665.33|1665.33|1667.61|1667.61|1667.78|1667.78|1665.31|1665.31|0
1652710500000|2022-05-16 14:15:00|1667.56|1667.56|1668.45|1668.45|1668.88|1668.88|1667.44|1667.44|0
1652710800000|2022-05-16 14:20:00|1668.41|1668.41|1668.91|1668.91|1669.9|1669.9|1668.41|1668.41|0
1652711100000|2022-05-16 14:25:00|1668.7|1668.7|1668.39|1668.39|1668.76|1668.76|1667.06|1667.06|0
1652711400000|2022-05-16 14:30:00|1668.31|1668.31|1664.24|1664.24|1668.62|1668.62|1663.83|1663.83|0
1652711700000|2022-05-16 14:35:00|1664.45|1664.45|1662.02|1662.02|1664.62|1664.62|1661.73|1661.73|0
1652712000000|2022-05-16 14:40:00|1661.95|1661.95|1663.67|1663.67|1663.7|1663.7|1660.93|1660.93|0
1652712300000|2022-05-16 14:45:00|1663.44|1663.44|1661.33|1661.33|1663.69|1663.69|1660.83|1660.83|0
1652712600000|2022-05-16 14:50:00|1661.26|1661.26|1660.8|1660.8|1662|1662|1660.8|1660.8|0
1652712900000|2022-05-16 14:55:00|1660.73|1660.73|1659.34|1659.34|1661.4|1661.4|1659.07|1659.07|0
1652713200000|2022-05-16 15:00:00|1659.28|1659.28|1659.45|1659.45|1659.74|1659.74|1658.61|1658.61|0
1652713500000|2022-05-16 15:05:00|1659.23|1659.23|1660.62|1660.62|1660.62|1660.62|1658.5|1658.5|0
1652713800000|2022-05-16 15:10:00|1660.66|1660.66|1661.28|1661.28|1661.34|1661.34|1660.38|1660.38|0
1652714100000|2022-05-16 15:15:00|1661.16|1661.16|1663.34|1663.34|1663.37|1663.37|1661.11|1661.11|0
1652714400000|2022-05-16 15:20:00|1663.25|1663.25|1663.91|1663.91|1663.98|1663.98|1662.27|1662.27|0
1652714700000|2022-05-16 15:25:00|1663.93|1663.93|1662.85|1662.85|1664.13|1664.13|1662.16|1662.16|0
1652771700000|2022-05-17 07:15:00|1654.1|1654.1|1657.07|1657.07|1657.42|1657.42|1653.16|1653.16|0
1652772000000|2022-05-17 07:20:00|1656.93|1656.93|1659.51|1659.51|1659.56|1659.56|1656.57|1656.57|0
1652772300000|2022-05-17 07:25:00|1659.74|1659.74|1660.57|1660.57|1661.91|1661.91|1659.26|1659.26|0
1652772600000|2022-05-17 07:30:00|1660.67|1660.67|1661.66|1661.66|1662.23|1662.23|1660.57|1660.57|0
1652772900000|2022-05-17 07:35:00|1661.96|1661.96|1662.84|1662.84|1663.04|1663.04|1661.84|1661.84|0
1652773200000|2022-05-17 07:40:00|1662.98|1662.98|1664.73|1664.73|1664.97|1664.97|1662.91|1662.91|0
1652773500000|2022-05-17 07:45:00|1664.79|1664.79|1668.1|1668.1|1668.68|1668.68|1664.79|1664.79|0
1652773800000|2022-05-17 07:50:00|1668.08|1668.08|1665.01|1665.01|1668.08|1668.08|1665.01|1665.01|0
1652774100000|2022-05-17 07:55:00|1664.9|1664.9|1660.86|1660.86|1665.02|1665.02|1660.66|1660.66|0
1652774400000|2022-05-17 08:00:00|1660.85|1660.85|1662.07|1662.07|1662.28|1662.28|1660.57|1660.57|0
1652774700000|2022-05-17 08:05:00|1662.09|1662.09|1664.85|1664.85|1665.43|1665.43|1662.09|1662.09|0
1652775000000|2022-05-17 08:10:00|1664.63|1664.63|1663.34|1663.34|1664.65|1664.65|1662.91|1662.91|0
1652775300000|2022-05-17 08:15:00|1663.23|1663.23|1661.76|1661.76|1663.79|1663.79|1661.53|1661.53|0
1652775600000|2022-05-17 08:20:00|1661.83|1661.83|1663.3|1663.3|1663.73|1663.73|1661.83|1661.83|0
1652775900000|2022-05-17 08:25:00|1663.4|1663.4|1663.25|1663.25|1663.66|1663.66|1662.97|1662.97|0
1652776200000|2022-05-17 08:30:00|1663.18|1663.18|1662.44|1662.44|1663.18|1663.18|1662.38|1662.38|0
1652776500000|2022-05-17 08:35:00|1662.38|1662.38|1663.1|1663.1|1663.1|1663.1|1661.94|1661.94|0
1652776800000|2022-05-17 08:40:00|1662.95|1662.95|1663.68|1663.68|1664.04|1664.04|1662.95|1662.95|0
1652777100000|2022-05-17 08:45:00|1663.77|1663.77|1664.4|1664.4|1665.11|1665.11|1663.67|1663.67|0
1652777400000|2022-05-17 08:50:00|1664.28|1664.28|1665.7|1665.7|1665.7|1665.7|1663.14|1663.14|0
1652777700000|2022-05-17 08:55:00|1665.74|1665.74|1668.18|1668.18|1668.44|1668.44|1665.74|1665.74|0
1652778000000|2022-05-17 09:00:00|1668.23|1668.23|1668.46|1668.46|1669.09|1669.09|1667.01|1667.01|0
1652778300000|2022-05-17 09:05:00|1669.05|1669.05|1672.01|1672.01|1672.01|1672.01|1669.05|1669.05|0
1652778600000|2022-05-17 09:10:00|1672.02|1672.02|1673.66|1673.66|1673.72|1673.72|1672.02|1672.02|0
1652778900000|2022-05-17 09:15:00|1673.64|1673.64|1674.13|1674.13|1674.78|1674.78|1673.64|1673.64|0
1652779200000|2022-05-17 09:20:00|1673.96|1673.96|1675.56|1675.56|1675.77|1675.77|1673.69|1673.69|0
1652779500000|2022-05-17 09:25:00|1675.47|1675.47|1676.45|1676.45|1677.06|1677.06|1675.21|1675.21|0
1652779800000|2022-05-17 09:30:00|1676.35|1676.35|1677.92|1677.92|1678.34|1678.34|1676.16|1676.16|0
1652780100000|2022-05-17 09:35:00|1677.95|1677.95|1677.1|1677.1|1677.99|1677.99|1676.66|1676.66|0
1652780400000|2022-05-17 09:40:00|1677.13|1677.13|1678.72|1678.72|1678.72|1678.72|1677.13|1677.13|0
1652780700000|2022-05-17 09:45:00|1678.79|1678.79|1679.59|1679.59|1680.1|1680.1|1678.79|1678.79|0
1652781000000|2022-05-17 09:50:00|1679.58|1679.58|1679.09|1679.09|1679.68|1679.68|1678.73|1678.73|0
1652781300000|2022-05-17 09:55:00|1679.12|1679.12|1678.68|1678.68|1679.74|1679.74|1678.43|1678.43|0
1652781600000|2022-05-17 10:00:00|1678.56|1678.56|1677.94|1677.94|1678.62|1678.62|1677.88|1677.88|0
1652781900000|2022-05-17 10:05:00|1677.97|1677.97|1677.4|1677.4|1677.97|1677.97|1677.2|1677.2|0
1652782200000|2022-05-17 10:10:00|1677.51|1677.51|1678.88|1678.88|1678.88|1678.88|1677.17|1677.17|0
1652782500000|2022-05-17 10:15:00|1679.12|1679.12|1678.55|1678.55|1679.95|1679.95|1678.55|1678.55|0
1652782800000|2022-05-17 10:20:00|1678.35|1678.35|1678.29|1678.29|1678.55|1678.55|1677.95|1677.95|0
1652783100000|2022-05-17 10:25:00|1678.4|1678.4|1679.23|1679.23|1679.37|1679.37|1678.4|1678.4|0
1652783400000|2022-05-17 10:30:00|1679.11|1679.11|1679.6|1679.6|1679.77|1679.77|1679.04|1679.04|0
1652783700000|2022-05-17 10:35:00|1680.35|1680.35|1681.56|1681.56|1681.56|1681.56|1680.35|1680.35|0
1652784000000|2022-05-17 10:40:00|1681.62|1681.62|1682.22|1682.22|1682.22|1682.22|1681.34|1681.34|0
1652784300000|2022-05-17 10:45:00|1682.2|1682.2|1684.22|1684.22|1684.26|1684.26|1681.8|1681.8|0
1652784600000|2022-05-17 10:50:00|1684.1|1684.1|1684.94|1684.94|1684.96|1684.96|1683.77|1683.77|0
1652784900000|2022-05-17 10:55:00|1685|1685|1683.58|1683.58|1685.19|1685.19|1683.58|1683.58|0
1652785200000|2022-05-17 11:00:00|1683.46|1683.46|1683.33|1683.33|1683.65|1683.65|1683.24|1683.24|0
1652785500000|2022-05-17 11:05:00|1683.22|1683.22|1683.54|1683.54|1683.54|1683.54|1683.08|1683.08|0
1652785800000|2022-05-17 11:10:00|1683.57|1683.57|1684.36|1684.36|1684.78|1684.78|1683.52|1683.52|0
1652786100000|2022-05-17 11:15:00|1684.24|1684.24|1685|1685|1685|1685|1684.12|1684.12|0
1652786400000|2022-05-17 11:20:00|1684.94|1684.94|1685.93|1685.93|1686.4|1686.4|1684.91|1684.91|0
1652786700000|2022-05-17 11:25:00|1685.94|1685.94|1687.45|1687.45|1687.45|1687.45|1685.94|1685.94|0
1652787000000|2022-05-17 11:30:00|1687.52|1687.52|1688.44|1688.44|1688.55|1688.55|1687.52|1687.52|0
1652787300000|2022-05-17 11:35:00|1688.5|1688.5|1686.29|1686.29|1688.6|1688.6|1686.13|1686.13|0
1652787600000|2022-05-17 11:40:00|1686.61|1686.61|1686.04|1686.04|1686.98|1686.98|1685.99|1685.99|0
1652787900000|2022-05-17 11:45:00|1685.99|1685.99|1685.45|1685.45|1685.99|1685.99|1684.9|1684.9|0
1652788200000|2022-05-17 11:50:00|1685.54|1685.54|1685.99|1685.99|1685.99|1685.99|1685.42|1685.42|0
1652788500000|2022-05-17 11:55:00|1686.02|1686.02|1686.75|1686.75|1686.75|1686.75|1686.01|1686.01|0
1652788800000|2022-05-17 12:00:00|1686.69|1686.69|1686.31|1686.31|1687.45|1687.45|1686.31|1686.31|0
1652789100000|2022-05-17 12:05:00|1686.25|1686.25|1686.28|1686.28|1686.47|1686.47|1685.82|1685.82|0
1652789400000|2022-05-17 12:10:00|1686.21|1686.21|1685.6|1685.6|1686.21|1686.21|1685.53|1685.53|0
1652789700000|2022-05-17 12:15:00|1685.36|1685.36|1686.64|1686.64|1686.64|1686.64|1685.28|1685.28|0
1652790000000|2022-05-17 12:20:00|1686.68|1686.68|1686.94|1686.94|1686.94|1686.94|1685.97|1685.97|0
1652790300000|2022-05-17 12:25:00|1686.89|1686.89|1686.14|1686.14|1687.38|1687.38|1686.14|1686.14|0
1652790600000|2022-05-17 12:30:00|1686.35|1686.35|1684.14|1684.14|1687.09|1687.09|1683.88|1683.88|0
1652790900000|2022-05-17 12:35:00|1684.04|1684.04|1683.4|1683.4|1684.16|1684.16|1683.04|1683.04|0
1652791200000|2022-05-17 12:40:00|1683.51|1683.51|1682.9|1682.9|1683.51|1683.51|1682.33|1682.33|0
1652791500000|2022-05-17 12:45:00|1683.08|1683.08|1682.66|1682.66|1683.74|1683.74|1682.41|1682.41|0
1652791800000|2022-05-17 12:50:00|1682.58|1682.58|1681.85|1681.85|1682.79|1682.79|1681.74|1681.74|0
1652792100000|2022-05-17 12:55:00|1681.73|1681.73|1680.94|1680.94|1681.76|1681.76|1680.85|1680.85|0
1652792400000|2022-05-17 13:00:00|1680.98|1680.98|1681.74|1681.74|1682.11|1682.11|1680.62|1680.62|0
1652792700000|2022-05-17 13:05:00|1681.65|1681.65|1681.12|1681.12|1681.93|1681.93|1680.79|1680.79|0
1652793000000|2022-05-17 13:10:00|1681.04|1681.04|1680.88|1680.88|1681.24|1681.24|1680.38|1680.38|0
1652793300000|2022-05-17 13:15:00|1680.94|1680.94|1682.15|1682.15|1682.28|1682.28|1680.83|1680.83|0
1652793600000|2022-05-17 13:20:00|1682.26|1682.26|1683.53|1683.53|1683.64|1683.64|1682.26|1682.26|0
1652793900000|2022-05-17 13:25:00|1683.61|1683.61|1684.55|1684.55|1684.55|1684.55|1683.48|1683.48|0
1652794200000|2022-05-17 13:30:00|1684.62|1684.62|1684.7|1684.7|1685.38|1685.38|1682.63|1682.63|0
1652794500000|2022-05-17 13:35:00|1684.77|1684.77|1682.1|1682.1|1684.93|1684.93|1681.83|1681.83|0
1652794800000|2022-05-17 13:40:00|1682.16|1682.16|1682.55|1682.55|1682.83|1682.83|1681.67|1681.67|0
1652795100000|2022-05-17 13:45:00|1682.45|1682.45|1680.21|1680.21|1682.53|1682.53|1680.21|1680.21|0
1652795400000|2022-05-17 13:50:00|1680.22|1680.22|1678.19|1678.19|1680.41|1680.41|1678.14|1678.14|0
1652795700000|2022-05-17 13:55:00|1678.14|1678.14|1674.37|1674.37|1678.38|1678.38|1674.3|1674.3|0
1652796000000|2022-05-17 14:00:00|1674.33|1674.33|1674.61|1674.61|1675.33|1675.33|1674.18|1674.18|0
1652796300000|2022-05-17 14:05:00|1674.96|1674.96|1672.46|1672.46|1674.98|1674.98|1672.05|1672.05|0
1652796600000|2022-05-17 14:10:00|1672.41|1672.41|1670.16|1670.16|1672.41|1672.41|1669.53|1669.53|0
1652796900000|2022-05-17 14:15:00|1670.08|1670.08|1668.3|1668.3|1670.08|1670.08|1668.3|1668.3|0
1652797200000|2022-05-17 14:20:00|1668.19|1668.19|1670.72|1670.72|1670.85|1670.85|1668.06|1668.06|0
1652797500000|2022-05-17 14:25:00|1670.74|1670.74|1667.43|1667.43|1671.37|1671.37|1667.43|1667.43|0
1652797800000|2022-05-17 14:30:00|1667.4|1667.4|1663.99|1663.99|1667.4|1667.4|1663.96|1663.96|0
1652798100000|2022-05-17 14:35:00|1663.96|1663.96|1660.48|1660.48|1663.96|1663.96|1660.47|1660.47|0
1652798400000|2022-05-17 14:40:00|1660.26|1660.26|1660.05|1660.05|1661.23|1661.23|1659.29|1659.29|0
1652798700000|2022-05-17 14:45:00|1659.83|1659.83|1657.73|1657.73|1659.94|1659.94|1656.79|1656.79|0
1652799000000|2022-05-17 14:50:00|1657.68|1657.68|1660.52|1660.52|1660.52|1660.52|1657.68|1657.68|0
1652799300000|2022-05-17 14:55:00|1660.63|1660.63|1660.71|1660.71|1660.92|1660.92|1659.76|1659.76|0
1652799600000|2022-05-17 15:00:00|1660.81|1660.81|1662.71|1662.71|1662.78|1662.78|1660.81|1660.81|0
1652799900000|2022-05-17 15:05:00|1662.83|1662.83|1662.14|1662.14|1662.84|1662.84|1662.07|1662.07|0
1652800200000|2022-05-17 15:10:00|1662.21|1662.21|1663.27|1663.27|1663.27|1663.27|1661.7|1661.7|0
1652800500000|2022-05-17 15:15:00|1663.38|1663.38|1661.86|1661.86|1663.38|1663.38|1661.48|1661.48|0
1652800800000|2022-05-17 15:20:00|1661.76|1661.76|1662.59|1662.59|1662.59|1662.59|1661.71|1661.71|0
1652801100000|2022-05-17 15:25:00|1662.66|1662.66|1664.74|1664.74|1664.8|1664.8|1661.98|1661.98|0
1652858100000|2022-05-18 07:15:00|1667.11|1667.11|1671.17|1671.17|1671.17|1671.17|1666.82|1666.82|0
1652858400000|2022-05-18 07:20:00|1670.98|1670.98|1670.24|1670.24|1671.7|1671.7|1670.24|1670.24|0
1652858700000|2022-05-18 07:25:00|1670.06|1670.06|1669.99|1669.99|1670.17|1670.17|1669|1669|0
1652859000000|2022-05-18 07:30:00|1669.93|1669.93|1668.15|1668.15|1670.05|1670.05|1667.83|1667.83|0
1652859300000|2022-05-18 07:35:00|1668.2|1668.2|1665.05|1665.05|1668.31|1668.31|1665.05|1665.05|0
1652859600000|2022-05-18 07:40:00|1665.15|1665.15|1662.97|1662.97|1665.52|1665.52|1662.9|1662.9|0
1652859900000|2022-05-18 07:45:00|1663.04|1663.04|1660.31|1660.31|1663.35|1663.35|1660.09|1660.09|0
1652860200000|2022-05-18 07:50:00|1660.3|1660.3|1657.79|1657.79|1660.35|1660.35|1657.79|1657.79|0
1652860500000|2022-05-18 07:55:00|1657.59|1657.59|1659.08|1659.08|1659.08|1659.08|1656.9|1656.9|0
1652860800000|2022-05-18 08:00:00|1659.02|1659.02|1660.7|1660.7|1660.7|1660.7|1658.56|1658.56|0
1652861100000|2022-05-18 08:05:00|1660.79|1660.79|1662.15|1662.15|1662.37|1662.37|1660.55|1660.55|0
1652861400000|2022-05-18 08:10:00|1662.22|1662.22|1661.63|1661.63|1662.34|1662.34|1661.47|1661.47|0
1652861700000|2022-05-18 08:15:00|1661.73|1661.73|1661.65|1661.65|1661.83|1661.83|1660.97|1660.97|0
1652862000000|2022-05-18 08:20:00|1661.77|1661.77|1661.67|1661.67|1663.01|1663.01|1661.44|1661.44|0
1652862300000|2022-05-18 08:25:00|1661.69|1661.69|1661.6|1661.6|1661.76|1661.76|1661.27|1661.27|0
1652862600000|2022-05-18 08:30:00|1661.82|1661.82|1658.93|1658.93|1662.03|1662.03|1658.93|1658.93|0
1652862900000|2022-05-18 08:35:00|1659.1|1659.1|1659.67|1659.67|1659.82|1659.82|1658.63|1658.63|0
1652863200000|2022-05-18 08:40:00|1659.57|1659.57|1661.54|1661.54|1661.56|1661.56|1659.35|1659.35|0
1652863500000|2022-05-18 08:45:00|1661.63|1661.63|1663.02|1663.02|1663.21|1663.21|1661.63|1661.63|0
1652863800000|2022-05-18 08:50:00|1662.78|1662.78|1662.23|1662.23|1662.95|1662.95|1662.1|1662.1|0
1652864100000|2022-05-18 08:55:00|1662.34|1662.34|1660.92|1660.92|1662.74|1662.74|1660.41|1660.41|0
1652864400000|2022-05-18 09:00:00|1660.86|1660.86|1662.31|1662.31|1662.31|1662.31|1660.74|1660.74|0
1652864700000|2022-05-18 09:05:00|1662.06|1662.06|1664.18|1664.18|1664.39|1664.39|1662.06|1662.06|0
1652865000000|2022-05-18 09:10:00|1664.01|1664.01|1663.91|1663.91|1664.9|1664.9|1663.87|1663.87|0
1652865300000|2022-05-18 09:15:00|1663.86|1663.86|1660.56|1660.56|1663.98|1663.98|1659.88|1659.88|0
1652865600000|2022-05-18 09:20:00|1660.52|1660.52|1661.76|1661.76|1661.99|1661.99|1660.01|1660.01|0
1652865900000|2022-05-18 09:25:00|1661.82|1661.82|1661.99|1661.99|1662.52|1662.52|1661.18|1661.18|0
1652866200000|2022-05-18 09:30:00|1661.82|1661.82|1663.48|1663.48|1663.63|1663.63|1661.82|1661.82|0
1652866500000|2022-05-18 09:35:00|1663.56|1663.56|1663.74|1663.74|1663.93|1663.93|1663.47|1663.47|0
1652866800000|2022-05-18 09:40:00|1663.86|1663.86|1663.55|1663.55|1664.17|1664.17|1663.49|1663.49|0
1652867100000|2022-05-18 09:45:00|1663.69|1663.69|1663.38|1663.38|1663.77|1663.77|1662.56|1662.56|0
1652867400000|2022-05-18 09:50:00|1663.35|1663.35|1662.46|1662.46|1663.44|1663.44|1662.14|1662.14|0
1652867700000|2022-05-18 09:55:00|1662.55|1662.55|1663.18|1663.18|1663.18|1663.18|1662.06|1662.06|0
1652868000000|2022-05-18 10:00:00|1663.09|1663.09|1663.34|1663.34|1663.53|1663.53|1663.03|1663.03|0
1652868300000|2022-05-18 10:05:00|1663.47|1663.47|1662.42|1662.42|1664.02|1664.02|1662.42|1662.42|0
1652868600000|2022-05-18 10:10:00|1662.67|1662.67|1661.48|1661.48|1662.94|1662.94|1661.39|1661.39|0
1652868900000|2022-05-18 10:15:00|1661.46|1661.46|1661.01|1661.01|1661.72|1661.72|1660.75|1660.75|0
1652869200000|2022-05-18 10:20:00|1661.12|1661.12|1661.82|1661.82|1661.94|1661.94|1661.12|1661.12|0
1652869500000|2022-05-18 10:25:00|1661.75|1661.75|1660.66|1660.66|1661.78|1661.78|1660.48|1660.48|0
1652869800000|2022-05-18 10:30:00|1660.68|1660.68|1660.41|1660.41|1661|1661|1660.03|1660.03|0
1652870100000|2022-05-18 10:35:00|1659.93|1659.93|1658.84|1658.84|1659.93|1659.93|1658.57|1658.57|0
1652870400000|2022-05-18 10:40:00|1658.72|1658.72|1659.49|1659.49|1659.5|1659.5|1658.46|1658.46|0
1652870700000|2022-05-18 10:45:00|1659.39|1659.39|1658.5|1658.5|1659.75|1659.75|1658.41|1658.41|0
1652871000000|2022-05-18 10:50:00|1658.46|1658.46|1657.42|1657.42|1658.51|1658.51|1656.9|1656.9|0
1652871300000|2022-05-18 10:55:00|1657.47|1657.47|1657.01|1657.01|1657.69|1657.69|1656.5|1656.5|0
1652871600000|2022-05-18 11:00:00|1657.1|1657.1|1655.96|1655.96|1657.53|1657.53|1655.96|1655.96|0
1652871900000|2022-05-18 11:05:00|1655.91|1655.91|1654.47|1654.47|1655.98|1655.98|1654.47|1654.47|0
1652872200000|2022-05-18 11:10:00|1654.21|1654.21|1652.4|1652.4|1654.21|1654.21|1652.4|1652.4|0
1652872500000|2022-05-18 11:15:00|1652.31|1652.31|1651.93|1651.93|1652.43|1652.43|1651.45|1651.45|0
1652872800000|2022-05-18 11:20:00|1652.02|1652.02|1650.75|1650.75|1652.84|1652.84|1650.26|1650.26|0
1652873100000|2022-05-18 11:25:00|1650.72|1650.72|1649.08|1649.08|1650.72|1650.72|1649.08|1649.08|0
1652873400000|2022-05-18 11:30:00|1648.93|1648.93|1648.55|1648.55|1648.93|1648.93|1648.25|1648.25|0
1652873700000|2022-05-18 11:35:00|1648.75|1648.75|1648.85|1648.85|1649.23|1649.23|1647.86|1647.86|0
1652874000000|2022-05-18 11:40:00|1648.63|1648.63|1649.54|1649.54|1649.54|1649.54|1648.33|1648.33|0
1652874300000|2022-05-18 11:45:00|1649.58|1649.58|1649.01|1649.01|1649.8|1649.8|1648.87|1648.87|0
1652874600000|2022-05-18 11:50:00|1649.04|1649.04|1649.22|1649.22|1649.54|1649.54|1648.93|1648.93|0
1652874900000|2022-05-18 11:55:00|1649.32|1649.32|1649.05|1649.05|1650.02|1650.02|1649.05|1649.05|0
1652875200000|2022-05-18 12:00:00|1648.95|1648.95|1649.95|1649.95|1650.2|1650.2|1648.51|1648.51|0
1652875500000|2022-05-18 12:05:00|1649.99|1649.99|1650.1|1650.1|1650.46|1650.46|1649.65|1649.65|0
1652875800000|2022-05-18 12:10:00|1650.04|1650.04|1649.86|1649.86|1650.14|1650.14|1649.38|1649.38|0
1652876100000|2022-05-18 12:15:00|1649.81|1649.81|1650.76|1650.76|1650.87|1650.87|1649.81|1649.81|0
1652876400000|2022-05-18 12:20:00|1650.79|1650.79|1649.79|1649.79|1650.79|1650.79|1649.44|1649.44|0
1652876700000|2022-05-18 12:25:00|1649.68|1649.68|1650.04|1650.04|1650.33|1650.33|1649.68|1649.68|0
1652877000000|2022-05-18 12:30:00|1650.07|1650.07|1649.26|1649.26|1650.12|1650.12|1648.78|1648.78|0
1652877300000|2022-05-18 12:35:00|1649.19|1649.19|1649.33|1649.33|1649.61|1649.61|1649.18|1649.18|0
1652877600000|2022-05-18 12:40:00|1649.24|1649.24|1647.87|1647.87|1649.54|1649.54|1647.61|1647.61|0
1652877900000|2022-05-18 12:45:00|1647.82|1647.82|1646.87|1646.87|1648.43|1648.43|1646.73|1646.73|0
1652878200000|2022-05-18 12:50:00|1646.78|1646.78|1645.86|1645.86|1646.78|1646.78|1645.78|1645.78|0
1652878500000|2022-05-18 12:55:00|1645.95|1645.95|1643.58|1643.58|1646.5|1646.5|1643.51|1643.51|0
1652878800000|2022-05-18 13:00:00|1643.52|1643.52|1642.02|1642.02|1644.35|1644.35|1642.02|1642.02|0
1652879100000|2022-05-18 13:05:00|1642.12|1642.12|1641.39|1641.39|1642.35|1642.35|1641.29|1641.29|0
1652879400000|2022-05-18 13:10:00|1641.34|1641.34|1639.43|1639.43|1641.34|1641.34|1639.05|1639.05|0
1652879700000|2022-05-18 13:15:00|1639.32|1639.32|1637.19|1637.19|1639.46|1639.46|1637.1|1637.1|0
1652880000000|2022-05-18 13:20:00|1637.07|1637.07|1636.02|1636.02|1637.07|1637.07|1635.19|1635.19|0
1652880300000|2022-05-18 13:25:00|1635.98|1635.98|1638.01|1638.01|1638.25|1638.25|1635.98|1635.98|0
1652880600000|2022-05-18 13:30:00|1638.08|1638.08|1641.78|1641.78|1641.9|1641.9|1638.08|1638.08|0
1652880900000|2022-05-18 13:35:00|1641.75|1641.75|1638.5|1638.5|1642.27|1642.27|1638.15|1638.15|0
1652881200000|2022-05-18 13:40:00|1638.4|1638.4|1635.16|1635.16|1638.9|1638.9|1634.97|1634.97|0
1652881500000|2022-05-18 13:45:00|1635.11|1635.11|1635.44|1635.44|1636.64|1636.64|1634.75|1634.75|0
1652881800000|2022-05-18 13:50:00|1635.41|1635.41|1637.28|1637.28|1637.28|1637.28|1633.65|1633.65|0
1652882100000|2022-05-18 13:55:00|1637.35|1637.35|1637.71|1637.71|1638.53|1638.53|1636.68|1636.68|0
1652882400000|2022-05-18 14:00:00|1637.77|1637.77|1642.28|1642.28|1643.01|1643.01|1637.77|1637.77|0
1652882700000|2022-05-18 14:05:00|1642.47|1642.47|1644.11|1644.11|1645.64|1645.64|1642.47|1642.47|0
1652883000000|2022-05-18 14:10:00|1644.17|1644.17|1643.18|1643.18|1644.4|1644.4|1642.67|1642.67|0
1652883300000|2022-05-18 14:15:00|1643.05|1643.05|1641.32|1641.32|1643.44|1643.44|1640.97|1640.97|0
1652883600000|2022-05-18 14:20:00|1641.24|1641.24|1642.14|1642.14|1643.28|1643.28|1641.24|1641.24|0
1652883900000|2022-05-18 14:25:00|1642.08|1642.08|1639.63|1639.63|1642.61|1642.61|1639.63|1639.63|0
1652884200000|2022-05-18 14:30:00|1639.42|1639.42|1639.1|1639.1|1640.01|1640.01|1638.89|1638.89|0
1652884500000|2022-05-18 14:35:00|1638.63|1638.63|1638.22|1638.22|1638.94|1638.94|1638|1638|0
1652884800000|2022-05-18 14:40:00|1638.26|1638.26|1636.98|1636.98|1638.26|1638.26|1636.78|1636.78|0
1652885100000|2022-05-18 14:45:00|1636.95|1636.95|1639.05|1639.05|1639.26|1639.26|1636.37|1636.37|0
1652885400000|2022-05-18 14:50:00|1638.94|1638.94|1641.55|1641.55|1641.55|1641.55|1638.94|1638.94|0
1652885700000|2022-05-18 14:55:00|1641.53|1641.53|1642.43|1642.43|1642.55|1642.55|1640.88|1640.88|0
1652886000000|2022-05-18 15:00:00|1642.49|1642.49|1642.8|1642.8|1642.89|1642.89|1641.83|1641.83|0
1652886300000|2022-05-18 15:05:00|1642.75|1642.75|1641.85|1641.85|1642.84|1642.84|1641.18|1641.18|0
1652886600000|2022-05-18 15:10:00|1641.89|1641.89|1641.45|1641.45|1642.17|1642.17|1640.91|1640.91|0
1652886900000|2022-05-18 15:15:00|1641.67|1641.67|1638.77|1638.77|1641.67|1641.67|1638.63|1638.63|0
1652887200000|2022-05-18 15:20:00|1638.66|1638.66|1638.16|1638.16|1639.7|1639.7|1637.64|1637.64|0
1652887500000|2022-05-18 15:25:00|1638.2|1638.2|1638.83|1638.83|1639.15|1639.15|1637.4|1637.4|0
1652944500000|2022-05-19 07:15:00|1626.23|1626.23|1622.44|1622.44|1627.7|1627.7|1622.44|1622.44|0
1652944800000|2022-05-19 07:20:00|1623.03|1623.03|1622.28|1622.28|1624.72|1624.72|1622.13|1622.13|0
1652945100000|2022-05-19 07:25:00|1622.64|1622.64|1622.67|1622.67|1623.14|1623.14|1621.34|1621.34|0
1652945400000|2022-05-19 07:30:00|1622.76|1622.76|1620.95|1620.95|1623.88|1623.88|1619.56|1619.56|0
1652945700000|2022-05-19 07:35:00|1621.04|1621.04|1618.47|1618.47|1621.89|1621.89|1618.47|1618.47|0
1652946000000|2022-05-19 07:40:00|1618.58|1618.58|1618.19|1618.19|1619.52|1619.52|1617.53|1617.53|0
1652946300000|2022-05-19 07:45:00|1618.01|1618.01|1620.02|1620.02|1620.14|1620.14|1618.01|1618.01|0
1652946600000|2022-05-19 07:50:00|1619.95|1619.95|1621.67|1621.67|1621.72|1621.72|1619.86|1619.86|0
1652946900000|2022-05-19 07:55:00|1621.9|1621.9|1625.52|1625.52|1626.23|1626.23|1621.9|1621.9|0
1652947200000|2022-05-19 08:00:00|1625.42|1625.42|1622.17|1622.17|1625.47|1625.47|1622.07|1622.07|0
1652947500000|2022-05-19 08:05:00|1621.96|1621.96|1619.26|1619.26|1621.96|1621.96|1618.74|1618.74|0
1652947800000|2022-05-19 08:10:00|1619.04|1619.04|1621.57|1621.57|1621.57|1621.57|1618.37|1618.37|0
1652948100000|2022-05-19 08:15:00|1622.16|1622.16|1619.93|1619.93|1622.16|1622.16|1619.93|1619.93|0
1652948400000|2022-05-19 08:20:00|1619.88|1619.88|1618.41|1618.41|1619.88|1619.88|1617.72|1617.72|0
1652948700000|2022-05-19 08:25:00|1618.21|1618.21|1616|1616|1618.71|1618.71|1615.63|1615.63|0
1652949000000|2022-05-19 08:30:00|1616.47|1616.47|1612.1|1612.1|1616.54|1616.54|1612.1|1612.1|0
1652949300000|2022-05-19 08:35:00|1612.07|1612.07|1613.34|1613.34|1613.4|1613.4|1611.94|1611.94|0
1652949600000|2022-05-19 08:40:00|1613.23|1613.23|1613.43|1613.43|1613.43|1613.43|1612.61|1612.61|0
1652949900000|2022-05-19 08:45:00|1613.33|1613.33|1615.79|1615.79|1616.58|1616.58|1613.33|1613.33|0
1652950200000|2022-05-19 08:50:00|1615.86|1615.86|1616.63|1616.63|1617.24|1617.24|1615.53|1615.53|0
1652950500000|2022-05-19 08:55:00|1616.83|1616.83|1613.84|1613.84|1617.25|1617.25|1613.84|1613.84|0
1652950800000|2022-05-19 09:00:00|1613.77|1613.77|1612.24|1612.24|1613.77|1613.77|1612.14|1612.14|0
1652951100000|2022-05-19 09:05:00|1612.53|1612.53|1611.18|1611.18|1612.53|1612.53|1611.18|1611.18|0
1652951400000|2022-05-19 09:10:00|1611.15|1611.15|1605.69|1605.69|1611.15|1611.15|1604.93|1604.93|0
1652951700000|2022-05-19 09:15:00|1605.63|1605.63|1602.87|1602.87|1606.05|1606.05|1602.87|1602.87|0
1652952000000|2022-05-19 09:20:00|1602.75|1602.75|1603.53|1603.53|1604.03|1604.03|1602.33|1602.33|0
1652952300000|2022-05-19 09:25:00|1603.58|1603.58|1604.01|1604.01|1604.21|1604.21|1602.99|1602.99|0
1652952600000|2022-05-19 09:30:00|1604.13|1604.13|1601.45|1601.45|1604.18|1604.18|1601.15|1601.15|0
1652952900000|2022-05-19 09:35:00|1601.54|1601.54|1599.76|1599.76|1601.57|1601.57|1599.4|1599.4|0
1652953200000|2022-05-19 09:40:00|1599.8|1599.8|1599.38|1599.38|1600.6|1600.6|1598.94|1598.94|0
1652953500000|2022-05-19 09:45:00|1599.45|1599.45|1603.26|1603.26|1603.26|1603.26|1599.45|1599.45|0
1652953800000|2022-05-19 09:50:00|1603.32|1603.32|1605.65|1605.65|1605.69|1605.69|1603.32|1603.32|0
1652954100000|2022-05-19 09:55:00|1605.72|1605.72|1605.58|1605.58|1606.63|1606.63|1605.5|1605.5|0
1652954400000|2022-05-19 10:00:00|1605.79|1605.79|1606.4|1606.4|1606.86|1606.86|1604.88|1604.88|0
1652954700000|2022-05-19 10:05:00|1606.33|1606.33|1607.25|1607.25|1607.25|1607.25|1606.33|1606.33|0
1652955000000|2022-05-19 10:10:00|1607.28|1607.28|1608.52|1608.52|1608.67|1608.67|1607.28|1607.28|0
1652955300000|2022-05-19 10:15:00|1608.5|1608.5|1607.57|1607.57|1608.5|1608.5|1607.42|1607.42|0
1652955600000|2022-05-19 10:20:00|1607.69|1607.69|1604.84|1604.84|1607.74|1607.74|1604.84|1604.84|0
1652955900000|2022-05-19 10:25:00|1604.41|1604.41|1604.64|1604.64|1604.69|1604.69|1603.32|1603.32|0
1652956200000|2022-05-19 10:30:00|1604.54|1604.54|1603.09|1603.09|1604.74|1604.74|1603.09|1603.09|0
1652956500000|2022-05-19 10:35:00|1603.02|1603.02|1603.69|1603.69|1604.01|1604.01|1603.02|1603.02|0
1652956800000|2022-05-19 10:40:00|1603.7|1603.7|1602.79|1602.79|1603.7|1603.7|1602.38|1602.38|0
1652957100000|2022-05-19 10:45:00|1602.84|1602.84|1604.9|1604.9|1604.9|1604.9|1602.84|1602.84|0
1652957400000|2022-05-19 10:50:00|1604.95|1604.95|1604.46|1604.46|1605.18|1605.18|1604.23|1604.23|0
1652957700000|2022-05-19 10:55:00|1604.5|1604.5|1606.01|1606.01|1606.08|1606.08|1604.5|1604.5|0
1652958000000|2022-05-19 11:00:00|1606.1|1606.1|1606.27|1606.27|1606.88|1606.88|1606.1|1606.1|0
1652958300000|2022-05-19 11:05:00|1606.2|1606.2|1604.99|1604.99|1606.2|1606.2|1604.89|1604.89|0
1652958600000|2022-05-19 11:10:00|1604.84|1604.84|1604.68|1604.68|1604.91|1604.91|1604.55|1604.55|0
1652958900000|2022-05-19 11:15:00|1604.8|1604.8|1606.25|1606.25|1606.25|1606.25|1604.36|1604.36|0
1652959200000|2022-05-19 11:20:00|1606.1|1606.1|1609.13|1609.13|1609.24|1609.24|1605.89|1605.89|0
1652959500000|2022-05-19 11:25:00|1609.07|1609.07|1611.07|1611.07|1611.13|1611.13|1608.92|1608.92|0
1652959800000|2022-05-19 11:30:00|1611.09|1611.09|1610.06|1610.06|1611.09|1611.09|1609.99|1609.99|0
1652960100000|2022-05-19 11:35:00|1610.01|1610.01|1610.34|1610.34|1611.09|1611.09|1609.78|1609.78|0
1652960400000|2022-05-19 11:40:00|1610.21|1610.21|1611.15|1611.15|1611.41|1611.41|1609.98|1609.98|0
1652960700000|2022-05-19 11:45:00|1611.2|1611.2|1609.39|1609.39|1611.51|1611.51|1609.39|1609.39|0
1652961000000|2022-05-19 11:50:00|1609.45|1609.45|1609.34|1609.34|1609.45|1609.45|1608.65|1608.65|0
1652961300000|2022-05-19 11:55:00|1609.13|1609.13|1609.17|1609.17|1609.37|1609.37|1609.02|1609.02|0
1652961600000|2022-05-19 12:00:00|1609.07|1609.07|1608.93|1608.93|1609.34|1609.34|1608.93|1608.93|0
1652961900000|2022-05-19 12:05:00|1608.71|1608.71|1608.99|1608.99|1608.99|1608.99|1608.26|1608.26|0
1652962200000|2022-05-19 12:10:00|1609.06|1609.06|1607.77|1607.77|1609.64|1609.64|1607.77|1607.77|0
1652962500000|2022-05-19 12:15:00|1607.75|1607.75|1606.38|1606.38|1607.75|1607.75|1606.29|1606.29|0
1652962800000|2022-05-19 12:20:00|1606.45|1606.45|1605.79|1605.79|1606.66|1606.66|1605.67|1605.67|0
1652963100000|2022-05-19 12:25:00|1605.7|1605.7|1605.7|1605.7|1606.03|1606.03|1605.3|1605.3|0
1652963400000|2022-05-19 12:30:00|1605.72|1605.72|1605.08|1605.08|1605.73|1605.73|1604.98|1604.98|0
1652963700000|2022-05-19 12:35:00|1605.05|1605.05|1602.48|1602.48|1605.11|1605.11|1602.48|1602.48|0
1652964000000|2022-05-19 12:40:00|1602.36|1602.36|1603.26|1603.26|1603.26|1603.26|1601.84|1601.84|0
1652964300000|2022-05-19 12:45:00|1603.29|1603.29|1604.29|1604.29|1604.74|1604.74|1603.29|1603.29|0
1652964600000|2022-05-19 12:50:00|1604.48|1604.48|1604.91|1604.91|1605.03|1605.03|1604.48|1604.48|0
1652964900000|2022-05-19 12:55:00|1604.85|1604.85|1604.55|1604.55|1605.17|1605.17|1604.45|1604.45|0
1652965200000|2022-05-19 13:00:00|1604.33|1604.33|1603.58|1603.58|1604.4|1604.4|1603.26|1603.26|0
1652965500000|2022-05-19 13:05:00|1603.8|1603.8|1603.24|1603.24|1604.52|1604.52|1603.2|1603.2|0
1652965800000|2022-05-19 13:10:00|1603.25|1603.25|1604.4|1604.4|1604.84|1604.84|1603.25|1603.25|0
1652966100000|2022-05-19 13:15:00|1604.5|1604.5|1602.25|1602.25|1604.68|1604.68|1602.25|1602.25|0
1652966400000|2022-05-19 13:20:00|1602.14|1602.14|1601.9|1601.9|1602.23|1602.23|1601.48|1601.48|0
1652966700000|2022-05-19 13:25:00|1601.86|1601.86|1601.92|1601.92|1602.16|1602.16|1600.86|1600.86|0
1652967000000|2022-05-19 13:30:00|1602.04|1602.04|1604.66|1604.66|1604.83|1604.83|1601.54|1601.54|0
1652967300000|2022-05-19 13:35:00|1604.55|1604.55|1607.62|1607.62|1608.16|1608.16|1603.85|1603.85|0
1652967600000|2022-05-19 13:40:00|1607.7|1607.7|1603.42|1603.42|1608.03|1608.03|1603.42|1603.42|0
1652967900000|2022-05-19 13:45:00|1603.53|1603.53|1600.19|1600.19|1603.53|1603.53|1598.96|1598.96|0
1652968200000|2022-05-19 13:50:00|1600.31|1600.31|1602.28|1602.28|1602.91|1602.91|1600.25|1600.25|0
1652968500000|2022-05-19 13:55:00|1602.33|1602.33|1603.31|1603.31|1604.12|1604.12|1601.97|1601.97|0
1652968800000|2022-05-19 14:00:00|1603.43|1603.43|1608.88|1608.88|1609.19|1609.19|1603.11|1603.11|0
1652969100000|2022-05-19 14:05:00|1608.99|1608.99|1608.98|1608.98|1609.8|1609.8|1608.44|1608.44|0
1652969400000|2022-05-19 14:10:00|1609|1609|1608|1608|1611.17|1611.17|1607.91|1607.91|0
1652969700000|2022-05-19 14:15:00|1608.28|1608.28|1608.86|1608.86|1609.21|1609.21|1607.48|1607.48|0
1652970000000|2022-05-19 14:20:00|1608.93|1608.93|1610.8|1610.8|1611.63|1611.63|1608.93|1608.93|0
1652970300000|2022-05-19 14:25:00|1611.03|1611.03|1607.25|1607.25|1611.35|1611.35|1607.07|1607.07|0
1652970600000|2022-05-19 14:30:00|1607.23|1607.23|1611.43|1611.43|1611.43|1611.43|1605.59|1605.59|0
1652970900000|2022-05-19 14:35:00|1611.41|1611.41|1613.18|1613.18|1613.57|1613.57|1611.41|1611.41|0
1652971200000|2022-05-19 14:40:00|1613.14|1613.14|1612.1|1612.1|1613.21|1613.21|1611.5|1611.5|0
1652971500000|2022-05-19 14:45:00|1612.34|1612.34|1613.18|1613.18|1615.35|1615.35|1612.24|1612.24|0
1652971800000|2022-05-19 14:50:00|1613.21|1613.21|1618.52|1618.52|1618.57|1618.57|1613.13|1613.13|0
1652972100000|2022-05-19 14:55:00|1618.71|1618.71|1618.97|1618.97|1619.73|1619.73|1617.95|1617.95|0
1652972400000|2022-05-19 15:00:00|1618.94|1618.94|1619.45|1619.45|1620.45|1620.45|1618.72|1618.72|0
1652972700000|2022-05-19 15:05:00|1619.4|1619.4|1620.99|1620.99|1621.13|1621.13|1618.73|1618.73|0
1652973000000|2022-05-19 15:10:00|1621.06|1621.06|1621.22|1621.22|1623.33|1623.33|1620.96|1620.96|0
1652973300000|2022-05-19 15:15:00|1621.13|1621.13|1618.38|1618.38|1621.13|1621.13|1617.72|1617.72|0
1652973600000|2022-05-19 15:20:00|1618.27|1618.27|1621.14|1621.14|1621.19|1621.19|1618.23|1618.23|0
1652973900000|2022-05-19 15:25:00|1621.16|1621.16|1619.17|1619.17|1621.18|1621.18|1618.89|1618.89|0
1653030900000|2022-05-20 07:15:00|1647.41|1647.41|1652.65|1652.65|1653.4|1653.4|1647.41|1647.41|0
1653031200000|2022-05-20 07:20:00|1652.4|1652.4|1650.42|1650.42|1652.92|1652.92|1650.42|1650.42|0
1653031500000|2022-05-20 07:25:00|1650.45|1650.45|1653.65|1653.65|1653.65|1653.65|1650.45|1650.45|0
1653031800000|2022-05-20 07:30:00|1653.76|1653.76|1656.54|1656.54|1656.54|1656.54|1653.35|1653.35|0
1653032100000|2022-05-20 07:35:00|1656.61|1656.61|1658.47|1658.47|1659.74|1659.74|1656.21|1656.21|0
1653032400000|2022-05-20 07:40:00|1658.23|1658.23|1658.63|1658.63|1658.94|1658.94|1656.65|1656.65|0
1653032700000|2022-05-20 07:45:00|1658.74|1658.74|1659.27|1659.27|1660.1|1660.1|1658.55|1658.55|0
1653033000000|2022-05-20 07:50:00|1659.44|1659.44|1658.97|1658.97|1659.66|1659.66|1658.83|1658.83|0
1653033300000|2022-05-20 07:55:00|1659.04|1659.04|1657.79|1657.79|1659.68|1659.68|1657.79|1657.79|0
1653033600000|2022-05-20 08:00:00|1657.72|1657.72|1656.11|1656.11|1658.31|1658.31|1656.11|1656.11|0
1653033900000|2022-05-20 08:05:00|1655.85|1655.85|1658.16|1658.16|1658.36|1658.36|1655.72|1655.72|0
1653034200000|2022-05-20 08:10:00|1658.25|1658.25|1657.87|1657.87|1658.43|1658.43|1657.69|1657.69|0
1653034500000|2022-05-20 08:15:00|1657.94|1657.94|1656.44|1656.44|1658.12|1658.12|1656.08|1656.08|0
1653034800000|2022-05-20 08:20:00|1656.56|1656.56|1656.26|1656.26|1657.12|1657.12|1656.26|1656.26|0
1653035100000|2022-05-20 08:25:00|1656.15|1656.15|1656.25|1656.25|1656.59|1656.59|1655.98|1655.98|0
1653035400000|2022-05-20 08:30:00|1656.28|1656.28|1656.13|1656.13|1656.76|1656.76|1655.37|1655.37|0
1653035700000|2022-05-20 08:35:00|1656.06|1656.06|1656.3|1656.3|1656.3|1656.3|1655.43|1655.43|0
1653036000000|2022-05-20 08:40:00|1656.11|1656.11|1658.2|1658.2|1659.07|1659.07|1656.11|1656.11|0
1653036300000|2022-05-20 08:45:00|1658.38|1658.38|1659.74|1659.74|1660.75|1660.75|1658.38|1658.38|0
1653036600000|2022-05-20 08:50:00|1659.63|1659.63|1659.73|1659.73|1660.23|1660.23|1659.22|1659.22|0
1653036900000|2022-05-20 08:55:00|1659.93|1659.93|1658.83|1658.83|1660.04|1660.04|1658.66|1658.66|0
1653037200000|2022-05-20 09:00:00|1658.72|1658.72|1658.94|1658.94|1659.36|1659.36|1658.5|1658.5|0
1653037500000|2022-05-20 09:05:00|1658.83|1658.83|1662.69|1662.69|1662.77|1662.77|1658.68|1658.68|0
1653037800000|2022-05-20 09:10:00|1662.59|1662.59|1662.61|1662.61|1662.66|1662.66|1662.01|1662.01|0
1653038100000|2022-05-20 09:15:00|1662.57|1662.57|1663.8|1663.8|1665.32|1665.32|1662.11|1662.11|0
1653038400000|2022-05-20 09:20:00|1663.73|1663.73|1664.96|1664.96|1665.18|1665.18|1663.07|1663.07|0
1653038700000|2022-05-20 09:25:00|1664.85|1664.85|1665.27|1665.27|1665.87|1665.87|1664.85|1664.85|0
1653039000000|2022-05-20 09:30:00|1665.16|1665.16|1666.24|1666.24|1666.65|1666.65|1664.48|1664.48|0
1653039300000|2022-05-20 09:35:00|1666.12|1666.12|1666.65|1666.65|1666.74|1666.74|1666.08|1666.08|0
1653039600000|2022-05-20 09:40:00|1666.79|1666.79|1667.28|1667.28|1668.18|1668.18|1666.79|1666.79|0
1653039900000|2022-05-20 09:45:00|1667.37|1667.37|1665.44|1665.44|1667.44|1667.44|1665.44|1665.44|0
1653040200000|2022-05-20 09:50:00|1665.5|1665.5|1664.43|1664.43|1666.13|1666.13|1664.43|1664.43|0
1653040500000|2022-05-20 09:55:00|1664.55|1664.55|1664.15|1664.15|1664.73|1664.73|1663.69|1663.69|0
1653040800000|2022-05-20 10:00:00|1663.91|1663.91|1662.58|1662.58|1664.16|1664.16|1662.58|1662.58|0
1653041100000|2022-05-20 10:05:00|1662.46|1662.46|1664.01|1664.01|1664.15|1664.15|1662.46|1662.46|0
1653041400000|2022-05-20 10:10:00|1663.98|1663.98|1664.34|1664.34|1664.5|1664.5|1663.87|1663.87|0
1653041700000|2022-05-20 10:15:00|1664.3|1664.3|1662.84|1662.84|1664.39|1664.39|1662.8|1662.8|0
1653042000000|2022-05-20 10:20:00|1662.91|1662.91|1661.65|1661.65|1662.91|1662.91|1661.27|1661.27|0
1653042300000|2022-05-20 10:25:00|1661.74|1661.74|1662.33|1662.33|1662.4|1662.4|1661.31|1661.31|0
1653042600000|2022-05-20 10:30:00|1662.18|1662.18|1660.24|1660.24|1662.18|1662.18|1660.24|1660.24|0
1653042900000|2022-05-20 10:35:00|1660.08|1660.08|1658.59|1658.59|1660.08|1660.08|1658.1|1658.1|0
1653043200000|2022-05-20 10:40:00|1658.64|1658.64|1659.06|1659.06|1659.06|1659.06|1658.49|1658.49|0
1653043500000|2022-05-20 10:45:00|1659.13|1659.13|1659.87|1659.87|1659.87|1659.87|1658.99|1658.99|0
1653043800000|2022-05-20 10:50:00|1659.97|1659.97|1659.27|1659.27|1660.13|1660.13|1659.27|1659.27|0
1653044100000|2022-05-20 10:55:00|1659.24|1659.24|1660.7|1660.7|1660.9|1660.9|1659.24|1659.24|0
1653044400000|2022-05-20 11:00:00|1660.5|1660.5|1662.3|1662.3|1662.52|1662.52|1660.31|1660.31|0
1653044700000|2022-05-20 11:05:00|1662.06|1662.06|1661.07|1661.07|1662.06|1662.06|1660.75|1660.75|0
1653045000000|2022-05-20 11:10:00|1661.14|1661.14|1662.2|1662.2|1662.27|1662.27|1661.08|1661.08|0
1653045300000|2022-05-20 11:15:00|1662.32|1662.32|1662.93|1662.93|1663.17|1663.17|1662.32|1662.32|0
1653045600000|2022-05-20 11:20:00|1663.05|1663.05|1662.89|1662.89|1663.41|1663.41|1662.78|1662.78|0
1653045900000|2022-05-20 11:25:00|1662.82|1662.82|1661.34|1661.34|1662.99|1662.99|1660.96|1660.96|0
1653046200000|2022-05-20 11:30:00|1661.66|1661.66|1661.64|1661.64|1662.13|1662.13|1661.19|1661.19|0
1653046500000|2022-05-20 11:35:00|1661.58|1661.58|1662.64|1662.64|1662.64|1662.64|1661.3|1661.3|0
1653046800000|2022-05-20 11:40:00|1662.68|1662.68|1663.08|1663.08|1663.08|1663.08|1661.91|1661.91|0
1653047100000|2022-05-20 11:45:00|1663.03|1663.03|1663.56|1663.56|1663.56|1663.56|1662.84|1662.84|0
1653047400000|2022-05-20 11:50:00|1663.62|1663.62|1664.02|1664.02|1664.02|1664.02|1663.37|1663.37|0
1653047700000|2022-05-20 11:55:00|1664.16|1664.16|1662.89|1662.89|1664.3|1664.3|1662.73|1662.73|0
1653048000000|2022-05-20 12:00:00|1662.78|1662.78|1661.98|1661.98|1662.78|1662.78|1661.47|1661.47|0
1653048300000|2022-05-20 12:05:00|1662.05|1662.05|1662.81|1662.81|1662.94|1662.94|1662.04|1662.04|0
1653048600000|2022-05-20 12:10:00|1662.74|1662.74|1661.83|1661.83|1662.81|1662.81|1661.81|1661.81|0
1653048900000|2022-05-20 12:15:00|1661.74|1661.74|1661.47|1661.47|1661.89|1661.89|1661|1661|0
1653049200000|2022-05-20 12:20:00|1661.61|1661.61|1662.36|1662.36|1662.36|1662.36|1661.16|1661.16|0
1653049500000|2022-05-20 12:25:00|1662.4|1662.4|1660.53|1660.53|1662.4|1662.4|1660.53|1660.53|0
1653049800000|2022-05-20 12:30:00|1660.41|1660.41|1659.9|1659.9|1660.52|1660.52|1659.36|1659.36|0
1653050100000|2022-05-20 12:35:00|1659.72|1659.72|1659.66|1659.66|1659.9|1659.9|1659.41|1659.41|0
1653050400000|2022-05-20 12:40:00|1659.61|1659.61|1657.37|1657.37|1659.61|1659.61|1657.02|1657.02|0
1653050700000|2022-05-20 12:45:00|1657.23|1657.23|1656.65|1656.65|1657.7|1657.7|1655.94|1655.94|0
1653051000000|2022-05-20 12:50:00|1656.75|1656.75|1658.34|1658.34|1658.34|1658.34|1656.75|1656.75|0
1653051300000|2022-05-20 12:55:00|1658.41|1658.41|1658.88|1658.88|1658.89|1658.89|1657.89|1657.89|0
1653051600000|2022-05-20 13:00:00|1658.93|1658.93|1659.45|1659.45|1660.43|1660.43|1658.93|1658.93|0
1653051900000|2022-05-20 13:05:00|1659.49|1659.49|1659.92|1659.92|1660.05|1660.05|1658.58|1658.58|0
1653052200000|2022-05-20 13:10:00|1659.81|1659.81|1660.1|1660.1|1660.17|1660.17|1659.56|1659.56|0
1653052500000|2022-05-20 13:15:00|1660.13|1660.13|1660.25|1660.25|1660.59|1660.59|1660|1660|0
1653052800000|2022-05-20 13:20:00|1660.23|1660.23|1660.79|1660.79|1661.38|1661.38|1660.18|1660.18|0
1653053100000|2022-05-20 13:25:00|1660.9|1660.9|1660.54|1660.54|1660.9|1660.9|1659.89|1659.89|0
1653053400000|2022-05-20 13:30:00|1660.47|1660.47|1658.1|1658.1|1660.78|1660.78|1657.73|1657.73|0
1653053700000|2022-05-20 13:35:00|1657.98|1657.98|1656.89|1656.89|1657.98|1657.98|1655.57|1655.57|0
1653054000000|2022-05-20 13:40:00|1656.95|1656.95|1658.32|1658.32|1659.29|1659.29|1656.76|1656.76|0
1653054300000|2022-05-20 13:45:00|1658.42|1658.42|1656.58|1656.58|1658.98|1658.98|1656.58|1656.58|0
1653054600000|2022-05-20 13:50:00|1656.57|1656.57|1656.36|1656.36|1656.76|1656.76|1655.72|1655.72|0
1653054900000|2022-05-20 13:55:00|1656.39|1656.39|1656.85|1656.85|1657.43|1657.43|1656.04|1656.04|0
1653055200000|2022-05-20 14:00:00|1656.79|1656.79|1656.86|1656.86|1656.88|1656.88|1656.22|1656.22|0
1653055500000|2022-05-20 14:05:00|1656.75|1656.75|1653.7|1653.7|1657.19|1657.19|1653.6|1653.6|0
1653055800000|2022-05-20 14:10:00|1653.68|1653.68|1654.09|1654.09|1654.84|1654.84|1653.56|1653.56|0
1653056100000|2022-05-20 14:15:00|1653.93|1653.93|1654.06|1654.06|1654.42|1654.42|1653.39|1653.39|0
1653056400000|2022-05-20 14:20:00|1654.03|1654.03|1652.35|1652.35|1654.23|1654.23|1651.87|1651.87|0
1653056700000|2022-05-20 14:25:00|1652.45|1652.45|1653.89|1653.89|1653.89|1653.89|1651.7|1651.7|0
1653057000000|2022-05-20 14:30:00|1654.02|1654.02|1654.41|1654.41|1655.56|1655.56|1653.8|1653.8|0
1653057300000|2022-05-20 14:35:00|1654.29|1654.29|1652.75|1652.75|1654.29|1654.29|1652.75|1652.75|0
1653057600000|2022-05-20 14:40:00|1652.83|1652.83|1654.11|1654.11|1654.24|1654.24|1652.81|1652.81|0
1653057900000|2022-05-20 14:45:00|1654.18|1654.18|1653.3|1653.3|1654.22|1654.22|1652.9|1652.9|0
1653058200000|2022-05-20 14:50:00|1653.22|1653.22|1652.45|1652.45|1653.28|1653.28|1651.81|1651.81|0
1653058500000|2022-05-20 14:55:00|1652.37|1652.37|1650.51|1650.51|1652.95|1652.95|1650.48|1650.48|0
1653058800000|2022-05-20 15:00:00|1650.58|1650.58|1649.93|1649.93|1651.03|1651.03|1649.81|1649.81|0
1653059100000|2022-05-20 15:05:00|1649.89|1649.89|1647.9|1647.9|1650.06|1650.06|1647.9|1647.9|0
1653059400000|2022-05-20 15:10:00|1648.01|1648.01|1647.23|1647.23|1648.41|1648.41|1646.72|1646.72|0
1653059700000|2022-05-20 15:15:00|1647.26|1647.26|1645.84|1645.84|1647.54|1647.54|1645.67|1645.67|0
1653060000000|2022-05-20 15:20:00|1645.96|1645.96|1646.41|1646.41|1647.19|1647.19|1645.96|1645.96|0
1653060300000|2022-05-20 15:25:00|1646.43|1646.43|1650.63|1650.63|1651.08|1651.08|1646.16|1646.16|0
1653290100000|2022-05-23 07:15:00|1682.06|1682.06|1684.76|1684.76|1685.17|1685.17|1682.06|1682.06|0
1653290400000|2022-05-23 07:20:00|1684.44|1684.44|1682.26|1682.26|1684.84|1684.84|1681.47|1681.47|0
1653290700000|2022-05-23 07:25:00|1682.36|1682.36|1681.91|1681.91|1682.91|1682.91|1681.37|1681.37|0
1653291000000|2022-05-23 07:30:00|1681.81|1681.81|1683.01|1683.01|1683.81|1683.81|1681.81|1681.81|0
1653291300000|2022-05-23 07:35:00|1682.78|1682.78|1678.37|1678.37|1683.36|1683.36|1677.98|1677.98|0
1653291600000|2022-05-23 07:40:00|1678.54|1678.54|1675.58|1675.58|1678.82|1678.82|1674.93|1674.93|0
1653291900000|2022-05-23 07:45:00|1675.53|1675.53|1678.45|1678.45|1678.52|1678.52|1675.53|1675.53|0
1653292200000|2022-05-23 07:50:00|1678.63|1678.63|1678.87|1678.87|1679.54|1679.54|1678.23|1678.23|0
1653292500000|2022-05-23 07:55:00|1678.98|1678.98|1678.3|1678.3|1679.27|1679.27|1678.23|1678.23|0
1653292800000|2022-05-23 08:00:00|1678.24|1678.24|1675.54|1675.54|1678.88|1678.88|1675.54|1675.54|0
1653293100000|2022-05-23 08:05:00|1675.45|1675.45|1674.71|1674.71|1675.75|1675.75|1674.58|1674.58|0
1653293400000|2022-05-23 08:10:00|1674.36|1674.36|1671.62|1671.62|1674.36|1674.36|1671.26|1671.26|0
1653293700000|2022-05-23 08:15:00|1671.74|1671.74|1672.83|1672.83|1673.37|1673.37|1671.74|1671.74|0
1653294000000|2022-05-23 08:20:00|1673.42|1673.42|1671.9|1671.9|1673.47|1673.47|1671.9|1671.9|0
1653294300000|2022-05-23 08:25:00|1672.01|1672.01|1675.78|1675.78|1675.78|1675.78|1672.01|1672.01|0
1653294600000|2022-05-23 08:30:00|1675.69|1675.69|1674.66|1674.66|1675.69|1675.69|1674.66|1674.66|0
1653294900000|2022-05-23 08:35:00|1674.18|1674.18|1675.55|1675.55|1675.69|1675.69|1673.03|1673.03|0
1653295200000|2022-05-23 08:40:00|1675.63|1675.63|1675.44|1675.44|1676.69|1676.69|1675.44|1675.44|0
1653295500000|2022-05-23 08:45:00|1675.4|1675.4|1675.99|1675.99|1676.13|1676.13|1675.31|1675.31|0
1653295800000|2022-05-23 08:50:00|1676.04|1676.04|1675.54|1675.54|1676.09|1676.09|1675.22|1675.22|0
1653296100000|2022-05-23 08:55:00|1675.63|1675.63|1676.08|1676.08|1676.1|1676.1|1675.23|1675.23|0
1653296400000|2022-05-23 09:00:00|1676.05|1676.05|1675.71|1675.71|1677.26|1677.26|1675.6|1675.6|0
1653296700000|2022-05-23 09:05:00|1675.69|1675.69|1676.01|1676.01|1676.52|1676.52|1675.69|1675.69|0
1653297000000|2022-05-23 09:10:00|1675.98|1675.98|1676.57|1676.57|1676.57|1676.57|1675.76|1675.76|0
1653297300000|2022-05-23 09:15:00|1676.44|1676.44|1678.25|1678.25|1678.25|1678.25|1675.99|1675.99|0
1653297600000|2022-05-23 09:20:00|1678.46|1678.46|1679.82|1679.82|1679.82|1679.82|1678.46|1678.46|0
1653297900000|2022-05-23 09:25:00|1679.94|1679.94|1683.31|1683.31|1683.31|1683.31|1679.94|1679.94|0
1653298200000|2022-05-23 09:30:00|1683.23|1683.23|1683.79|1683.79|1684.06|1684.06|1683.09|1683.09|0
1653298500000|2022-05-23 09:35:00|1683.71|1683.71|1684.25|1684.25|1684.72|1684.72|1683.71|1683.71|0
1653298800000|2022-05-23 09:40:00|1684.34|1684.34|1684.69|1684.69|1684.79|1684.79|1684.11|1684.11|0
1653299100000|2022-05-23 09:45:00|1684.78|1684.78|1685.64|1685.64|1686.14|1686.14|1684.78|1684.78|0
1653299400000|2022-05-23 09:50:00|1685.53|1685.53|1686.01|1686.01|1686.01|1686.01|1685.45|1685.45|0
1653299700000|2022-05-23 09:55:00|1685.9|1685.9|1684.54|1684.54|1685.98|1685.98|1683.29|1683.29|0
1653300000000|2022-05-23 10:00:00|1684.78|1684.78|1685.46|1685.46|1685.57|1685.57|1684.78|1684.78|0
1653300300000|2022-05-23 10:05:00|1685.53|1685.53|1685.24|1685.24|1685.56|1685.56|1685.11|1685.11|0
1653300600000|2022-05-23 10:10:00|1685.27|1685.27|1686.18|1686.18|1686.27|1686.27|1685.24|1685.24|0
1653300900000|2022-05-23 10:15:00|1686.26|1686.26|1686.49|1686.49|1686.49|1686.49|1686.14|1686.14|0
1653301200000|2022-05-23 10:20:00|1686.36|1686.36|1685.31|1685.31|1686.55|1686.55|1685.05|1685.05|0
1653301500000|2022-05-23 10:25:00|1685.24|1685.24|1685.16|1685.16|1685.93|1685.93|1684.9|1684.9|0
1653301800000|2022-05-23 10:30:00|1685.15|1685.15|1685.68|1685.68|1685.69|1685.69|1685.06|1685.06|0
1653302100000|2022-05-23 10:35:00|1685.78|1685.78|1685.93|1685.93|1686.16|1686.16|1685.46|1685.46|0
1653302400000|2022-05-23 10:40:00|1685.9|1685.9|1685.24|1685.24|1686.21|1686.21|1685.24|1685.24|0
1653302700000|2022-05-23 10:45:00|1685.21|1685.21|1685.32|1685.32|1685.52|1685.52|1685.01|1685.01|0
1653303000000|2022-05-23 10:50:00|1685.43|1685.43|1684.76|1684.76|1685.43|1685.43|1684.68|1684.68|0
1653303300000|2022-05-23 10:55:00|1684.98|1684.98|1685.57|1685.57|1685.58|1685.58|1684.96|1684.96|0
1653303600000|2022-05-23 11:00:00|1685.45|1685.45|1685.61|1685.61|1685.77|1685.77|1685.35|1685.35|0
1653303900000|2022-05-23 11:05:00|1685.57|1685.57|1684.87|1684.87|1685.57|1685.57|1684.26|1684.26|0
1653304200000|2022-05-23 11:10:00|1684.76|1684.76|1684.61|1684.61|1684.84|1684.84|1684.56|1684.56|0
1653304500000|2022-05-23 11:15:00|1684.71|1684.71|1684.01|1684.01|1685.04|1685.04|1683.81|1683.81|0
1653304800000|2022-05-23 11:20:00|1684.07|1684.07|1682.22|1682.22|1684.11|1684.11|1682.22|1682.22|0
1653305100000|2022-05-23 11:25:00|1682.26|1682.26|1682.77|1682.77|1682.89|1682.89|1682.2|1682.2|0
1653305400000|2022-05-23 11:30:00|1682.83|1682.83|1682.74|1682.74|1683.11|1683.11|1682.45|1682.45|0
1653305700000|2022-05-23 11:35:00|1682.83|1682.83|1682.2|1682.2|1682.86|1682.86|1682.11|1682.11|0
1653306000000|2022-05-23 11:40:00|1682.16|1682.16|1683.02|1683.02|1683.02|1683.02|1682.08|1682.08|0
1653306300000|2022-05-23 11:45:00|1682.92|1682.92|1682.64|1682.64|1682.95|1682.95|1682.64|1682.64|0
1653306600000|2022-05-23 11:50:00|1682.67|1682.67|1682.68|1682.68|1683.33|1683.33|1682.67|1682.67|0
1653306900000|2022-05-23 11:55:00|1682.62|1682.62|1682.63|1682.63|1682.9|1682.9|1682.44|1682.44|0
1653307200000|2022-05-23 12:00:00|1682.56|1682.56|1683.01|1683.01|1683.08|1683.08|1682.48|1682.48|0
1653307500000|2022-05-23 12:05:00|1682.94|1682.94|1683.17|1683.17|1683.75|1683.75|1682.74|1682.74|0
1653307800000|2022-05-23 12:10:00|1683.23|1683.23|1683.84|1683.84|1683.84|1683.84|1683.13|1683.13|0
1653308100000|2022-05-23 12:15:00|1683.89|1683.89|1683.14|1683.14|1684.15|1684.15|1682.9|1682.9|0
1653308400000|2022-05-23 12:20:00|1683.31|1683.31|1682.87|1682.87|1683.47|1683.47|1682.87|1682.87|0
1653308700000|2022-05-23 12:25:00|1682.8|1682.8|1680.86|1680.86|1682.8|1682.8|1680.86|1680.86|0
1653309000000|2022-05-23 12:30:00|1680.97|1680.97|1680.39|1680.39|1681.44|1681.44|1680.39|1680.39|0
1653309300000|2022-05-23 12:35:00|1680.28|1680.28|1682.06|1682.06|1682.06|1682.06|1680.28|1680.28|0
1653309600000|2022-05-23 12:40:00|1682|1682|1681.75|1681.75|1682.66|1682.66|1681.75|1681.75|0
1653309900000|2022-05-23 12:45:00|1681.66|1681.66|1680.78|1680.78|1681.82|1681.82|1680.7|1680.7|0
1653310200000|2022-05-23 12:50:00|1680.59|1680.59|1679.84|1679.84|1680.76|1680.76|1679.84|1679.84|0
1653310500000|2022-05-23 12:55:00|1679.7|1679.7|1678.95|1678.95|1679.7|1679.7|1678.95|1678.95|0
1653310800000|2022-05-23 13:00:00|1678.89|1678.89|1679.16|1679.16|1679.16|1679.16|1678.24|1678.24|0
1653311100000|2022-05-23 13:05:00|1679.28|1679.28|1679.04|1679.04|1679.48|1679.48|1678.37|1678.37|0
1653311400000|2022-05-23 13:10:00|1679.16|1679.16|1680.52|1680.52|1680.52|1680.52|1679.16|1679.16|0
1653311700000|2022-05-23 13:15:00|1680.51|1680.51|1681.23|1681.23|1681.23|1681.23|1680.23|1680.23|0
1653312000000|2022-05-23 13:20:00|1681.33|1681.33|1682.31|1682.31|1682.47|1682.47|1681.33|1681.33|0
1653312300000|2022-05-23 13:25:00|1682.43|1682.43|1683.14|1683.14|1683.25|1683.25|1682.17|1682.17|0
1653312600000|2022-05-23 13:30:00|1683.2|1683.2|1681.26|1681.26|1683.48|1683.48|1679.58|1679.58|0
1653312900000|2022-05-23 13:35:00|1681.36|1681.36|1680|1680|1681.69|1681.69|1679.88|1679.88|0
1653313200000|2022-05-23 13:40:00|1679.9|1679.9|1681.87|1681.87|1681.9|1681.9|1678.56|1678.56|0
1653313500000|2022-05-23 13:45:00|1681.9|1681.9|1684.23|1684.23|1684.9|1684.9|1681.54|1681.54|0
1653313800000|2022-05-23 13:50:00|1684.3|1684.3|1680.97|1680.97|1684.37|1684.37|1680.85|1680.85|0
1653314100000|2022-05-23 13:55:00|1680.87|1680.87|1676.93|1676.93|1681.01|1681.01|1676.91|1676.91|0
1653314400000|2022-05-23 14:00:00|1677.03|1677.03|1672.85|1672.85|1677.03|1677.03|1672.57|1672.57|0
1653314700000|2022-05-23 14:05:00|1672.8|1672.8|1675.41|1675.41|1675.77|1675.77|1672.25|1672.25|0
1653315000000|2022-05-23 14:10:00|1675.53|1675.53|1675.86|1675.86|1677.01|1677.01|1674.94|1674.94|0
1653315300000|2022-05-23 14:15:00|1675.89|1675.89|1676.53|1676.53|1677.34|1677.34|1674.75|1674.75|0
1653315600000|2022-05-23 14:20:00|1676.46|1676.46|1673.17|1673.17|1676.46|1676.46|1673.15|1673.15|0
1653315900000|2022-05-23 14:25:00|1673.31|1673.31|1673.68|1673.68|1673.99|1673.99|1671.89|1671.89|0
1653316200000|2022-05-23 14:30:00|1673.7|1673.7|1676.94|1676.94|1677.05|1677.05|1673.7|1673.7|0
1653316500000|2022-05-23 14:35:00|1676.98|1676.98|1676.54|1676.54|1677.62|1677.62|1675.03|1675.03|0
1653316800000|2022-05-23 14:40:00|1676.68|1676.68|1677.02|1677.02|1678.44|1678.44|1676.62|1676.62|0
1653317100000|2022-05-23 14:45:00|1677.09|1677.09|1678.27|1678.27|1678.74|1678.74|1676.62|1676.62|0
1653317400000|2022-05-23 14:50:00|1678.21|1678.21|1677.38|1677.38|1678.31|1678.31|1676.74|1676.74|0
1653317700000|2022-05-23 14:55:00|1677.36|1677.36|1677.43|1677.43|1677.84|1677.84|1676.93|1676.93|0
1653318000000|2022-05-23 15:00:00|1677.38|1677.38|1681.21|1681.21|1681.38|1681.38|1677.13|1677.13|0
1653318300000|2022-05-23 15:05:00|1681.26|1681.26|1681.07|1681.07|1681.71|1681.71|1680.91|1680.91|0
1653318600000|2022-05-23 15:10:00|1681.02|1681.02|1680.03|1680.03|1681.02|1681.02|1679.85|1679.85|0
1653318900000|2022-05-23 15:15:00|1679.94|1679.94|1679.32|1679.32|1680.01|1680.01|1679.32|1679.32|0
1653319200000|2022-05-23 15:20:00|1679.26|1679.26|1678.45|1678.45|1679.26|1679.26|1678.14|1678.14|0
1653319500000|2022-05-23 15:25:00|1678.44|1678.44|1679.66|1679.66|1679.83|1679.83|1678.12|1678.12|0
1653376500000|2022-05-24 07:15:00|1673.46|1673.46|1669.98|1669.98|1673.5|1673.5|1669.54|1669.54|0
1653376800000|2022-05-24 07:20:00|1669.86|1669.86|1666.82|1666.82|1669.95|1669.95|1666.82|1666.82|0
1653377100000|2022-05-24 07:25:00|1666.68|1666.68|1667.33|1667.33|1667.5|1667.5|1666.37|1666.37|0
1653377400000|2022-05-24 07:30:00|1667.7|1667.7|1670.31|1670.31|1670.57|1670.57|1667.7|1667.7|0
1653377700000|2022-05-24 07:35:00|1670.53|1670.53|1668.3|1668.3|1670.53|1670.53|1668.15|1668.15|0
1653378000000|2022-05-24 07:40:00|1668.36|1668.36|1664.79|1664.79|1668.44|1668.44|1664.79|1664.79|0
1653378300000|2022-05-24 07:45:00|1664.75|1664.75|1667.59|1667.59|1667.59|1667.59|1664.51|1664.51|0
1653378600000|2022-05-24 07:50:00|1667.48|1667.48|1670.74|1670.74|1670.74|1670.74|1667.38|1667.38|0
1653378900000|2022-05-24 07:55:00|1670.96|1670.96|1673.52|1673.52|1673.73|1673.73|1670.85|1670.85|0
1653379200000|2022-05-24 08:00:00|1673.31|1673.31|1675.7|1675.7|1675.7|1675.7|1673.24|1673.24|0
1653379500000|2022-05-24 08:05:00|1675.94|1675.94|1674.99|1674.99|1676.39|1676.39|1674.59|1674.59|0
1653379800000|2022-05-24 08:10:00|1675.06|1675.06|1675|1675|1675.39|1675.39|1674.36|1674.36|0
1653380100000|2022-05-24 08:15:00|1674.8|1674.8|1672.79|1672.79|1674.8|1674.8|1671.86|1671.86|0
1653380400000|2022-05-24 08:20:00|1672.82|1672.82|1674.83|1674.83|1674.83|1674.83|1672.7|1672.7|0
1653380700000|2022-05-24 08:25:00|1674.72|1674.72|1675.25|1675.25|1675.61|1675.61|1674.21|1674.21|0
1653381000000|2022-05-24 08:30:00|1675.68|1675.68|1677.24|1677.24|1678.45|1678.45|1675.68|1675.68|0
1653381300000|2022-05-24 08:35:00|1677.28|1677.28|1676.18|1676.18|1677.41|1677.41|1675.82|1675.82|0
1653381600000|2022-05-24 08:40:00|1676.12|1676.12|1675.85|1675.85|1676.17|1676.17|1674.89|1674.89|0
1653381900000|2022-05-24 08:45:00|1675.72|1675.72|1674.66|1674.66|1675.95|1675.95|1674.53|1674.53|0
1653382200000|2022-05-24 08:50:00|1674.56|1674.56|1672.52|1672.52|1674.56|1674.56|1672.36|1672.36|0
1653382500000|2022-05-24 08:55:00|1672.63|1672.63|1674.65|1674.65|1674.65|1674.65|1672.63|1672.63|0
1653382800000|2022-05-24 09:00:00|1674.66|1674.66|1674.37|1674.37|1674.99|1674.99|1674.37|1674.37|0
1653383100000|2022-05-24 09:05:00|1674.16|1674.16|1672.02|1672.02|1674.16|1674.16|1672.02|1672.02|0
1653383400000|2022-05-24 09:10:00|1672.13|1672.13|1673.8|1673.8|1673.8|1673.8|1671.87|1671.87|0
1653383700000|2022-05-24 09:15:00|1673.72|1673.72|1672.9|1672.9|1674.56|1674.56|1672.76|1672.76|0
1653384000000|2022-05-24 09:20:00|1673.02|1673.02|1672.49|1672.49|1673.29|1673.29|1672.3|1672.3|0
1653384300000|2022-05-24 09:25:00|1672.6|1672.6|1674.11|1674.11|1674.31|1674.31|1672.6|1672.6|0
1653384600000|2022-05-24 09:30:00|1674.04|1674.04|1675.36|1675.36|1675.36|1675.36|1672.97|1672.97|0
1653384900000|2022-05-24 09:35:00|1675.7|1675.7|1677.35|1677.35|1677.35|1677.35|1675.7|1675.7|0
1653385200000|2022-05-24 09:40:00|1677.56|1677.56|1676.82|1676.82|1677.61|1677.61|1676.52|1676.52|0
1653385500000|2022-05-24 09:45:00|1676.93|1676.93|1678.82|1678.82|1678.88|1678.88|1676.82|1676.82|0
1653385800000|2022-05-24 09:50:00|1678.88|1678.88|1680.2|1680.2|1680.3|1680.3|1678.65|1678.65|0
1653386100000|2022-05-24 09:55:00|1680.3|1680.3|1680.64|1680.64|1681.37|1681.37|1679.91|1679.91|0
1653386400000|2022-05-24 10:00:00|1680.75|1680.75|1679.91|1679.91|1681.11|1681.11|1679.69|1679.69|0
1653386700000|2022-05-24 10:05:00|1679.79|1679.79|1678.24|1678.24|1679.94|1679.94|1678.18|1678.18|0
1653387000000|2022-05-24 10:10:00|1678.35|1678.35|1678.5|1678.5|1678.81|1678.81|1677.98|1677.98|0
1653387300000|2022-05-24 10:15:00|1678.61|1678.61|1679.89|1679.89|1679.89|1679.89|1678.59|1678.59|0
1653387600000|2022-05-24 10:20:00|1680.03|1680.03|1680.48|1680.48|1680.5|1680.5|1680.03|1680.03|0
1653387900000|2022-05-24 10:25:00|1680.22|1680.22|1680.76|1680.76|1681.11|1681.11|1679.55|1679.55|0
1653388200000|2022-05-24 10:30:00|1680.83|1680.83|1678.71|1678.71|1681.24|1681.24|1678.15|1678.15|0
1653388500000|2022-05-24 10:35:00|1678.66|1678.66|1678.93|1678.93|1679.09|1679.09|1678.55|1678.55|0
1653388800000|2022-05-24 10:40:00|1679|1679|1678.93|1678.93|1679.5|1679.5|1678.91|1678.91|0
1653389100000|2022-05-24 10:45:00|1678.78|1678.78|1678.8|1678.8|1678.9|1678.9|1678.69|1678.69|0
1653389400000|2022-05-24 10:50:00|1678.88|1678.88|1678.48|1678.48|1679.14|1679.14|1678.39|1678.39|0
1653389700000|2022-05-24 10:55:00|1678.54|1678.54|1677.44|1677.44|1678.85|1678.85|1677.44|1677.44|0
1653390000000|2022-05-24 11:00:00|1677.85|1677.85|1679.91|1679.91|1679.95|1679.95|1677.45|1677.45|0
1653390300000|2022-05-24 11:05:00|1679.98|1679.98|1680.5|1680.5|1680.59|1680.59|1679.98|1679.98|0
1653390600000|2022-05-24 11:10:00|1680.44|1680.44|1680.81|1680.81|1681.23|1681.23|1680.35|1680.35|0
1653390900000|2022-05-24 11:15:00|1680.83|1680.83|1681.7|1681.7|1681.78|1681.78|1680.83|1680.83|0
1653391200000|2022-05-24 11:20:00|1681.76|1681.76|1681.34|1681.34|1681.95|1681.95|1681.34|1681.34|0
1653391500000|2022-05-24 11:25:00|1681.24|1681.24|1681.44|1681.44|1681.46|1681.46|1680.9|1680.9|0
1653391800000|2022-05-24 11:30:00|1681.43|1681.43|1681.89|1681.89|1682.16|1682.16|1681.39|1681.39|0
1653392100000|2022-05-24 11:35:00|1681.85|1681.85|1679.99|1679.99|1682|1682|1677.63|1677.63|0
1653392400000|2022-05-24 11:40:00|1680.02|1680.02|1680.23|1680.23|1680.54|1680.54|1679.43|1679.43|0
1653392700000|2022-05-24 11:45:00|1680.11|1680.11|1680.11|1680.11|1680.55|1680.55|1679.8|1679.8|0
1653393000000|2022-05-24 11:50:00|1680.23|1680.23|1680.63|1680.63|1680.92|1680.92|1680.12|1680.12|0
1653393300000|2022-05-24 11:55:00|1680.6|1680.6|1679.63|1679.63|1680.69|1680.69|1679.29|1679.29|0
1653393600000|2022-05-24 12:00:00|1679.83|1679.83|1679.64|1679.64|1680.2|1680.2|1679.64|1679.64|0
1653393900000|2022-05-24 12:05:00|1679.57|1679.57|1677.23|1677.23|1679.57|1679.57|1677.23|1677.23|0
1653394200000|2022-05-24 12:10:00|1677.11|1677.11|1676.92|1676.92|1677.23|1677.23|1676.29|1676.29|0
1653394500000|2022-05-24 12:15:00|1676.95|1676.95|1677.85|1677.85|1677.85|1677.85|1676.78|1676.78|0
1653394800000|2022-05-24 12:20:00|1678.06|1678.06|1678.29|1678.29|1678.41|1678.41|1678.06|1678.06|0
1653395100000|2022-05-24 12:25:00|1678.35|1678.35|1678.65|1678.65|1678.91|1678.91|1678.28|1678.28|0
1653395400000|2022-05-24 12:30:00|1678.88|1678.88|1677.44|1677.44|1679.03|1679.03|1677.31|1677.31|0
1653395700000|2022-05-24 12:35:00|1677.25|1677.25|1677.76|1677.76|1677.86|1677.86|1677.25|1677.25|0
1653396000000|2022-05-24 12:40:00|1677.79|1677.79|1678.56|1678.56|1678.65|1678.65|1677.07|1677.07|0
1653396300000|2022-05-24 12:45:00|1678.6|1678.6|1678.99|1678.99|1679.42|1679.42|1678.6|1678.6|0
1653396600000|2022-05-24 12:50:00|1678.88|1678.88|1677.52|1677.52|1679.17|1679.17|1677.4|1677.4|0
1653396900000|2022-05-24 12:55:00|1677.58|1677.58|1676.89|1676.89|1677.84|1677.84|1676.89|1676.89|0
1653397200000|2022-05-24 13:00:00|1676.77|1676.77|1676.66|1676.66|1677.15|1677.15|1676.55|1676.55|0
1653397500000|2022-05-24 13:05:00|1676.56|1676.56|1676.29|1676.29|1676.66|1676.66|1676.25|1676.25|0
1653397800000|2022-05-24 13:10:00|1676.26|1676.26|1675.65|1675.65|1676.56|1676.56|1675.65|1675.65|0
1653398100000|2022-05-24 13:15:00|1675.76|1675.76|1674.75|1674.75|1675.94|1675.94|1674.45|1674.45|0
1653398400000|2022-05-24 13:20:00|1674.69|1674.69|1675.2|1675.2|1676.22|1676.22|1674.69|1674.69|0
1653398700000|2022-05-24 13:25:00|1675.17|1675.17|1673.33|1673.33|1675.17|1675.17|1673.15|1673.15|0
1653399000000|2022-05-24 13:30:00|1673.45|1673.45|1673.9|1673.9|1674.68|1674.68|1672.15|1672.15|0
1653399300000|2022-05-24 13:35:00|1674.04|1674.04|1670.18|1670.18|1674.04|1674.04|1669.75|1669.75|0
1653399600000|2022-05-24 13:40:00|1670.3|1670.3|1670.32|1670.32|1670.44|1670.44|1669.37|1669.37|0
1653399900000|2022-05-24 13:45:00|1669.72|1669.72|1667.51|1667.51|1671.72|1671.72|1667.3|1667.3|0
1653400200000|2022-05-24 13:50:00|1667.43|1667.43|1668.44|1668.44|1670.33|1670.33|1666.88|1666.88|0
1653400500000|2022-05-24 13:55:00|1668.4|1668.4|1670.48|1670.48|1670.59|1670.59|1668.18|1668.18|0
1653400800000|2022-05-24 14:00:00|1670.84|1670.84|1666.09|1666.09|1671.09|1671.09|1665.66|1665.66|0
1653401100000|2022-05-24 14:05:00|1666.07|1666.07|1664.61|1664.61|1666.78|1666.78|1664.61|1664.61|0
1653401400000|2022-05-24 14:10:00|1664.73|1664.73|1663.59|1663.59|1664.86|1664.86|1663.59|1663.59|0
1653401700000|2022-05-24 14:15:00|1663.46|1663.46|1661.94|1661.94|1664.3|1664.3|1661.75|1661.75|0
1653402000000|2022-05-24 14:20:00|1661.87|1661.87|1663.77|1663.77|1666.05|1666.05|1661.87|1661.87|0
1653402300000|2022-05-24 14:25:00|1663.84|1663.84|1665.17|1665.17|1665.17|1665.17|1662.68|1662.68|0
1653402600000|2022-05-24 14:30:00|1665.1|1665.1|1664.13|1664.13|1665.16|1665.16|1663.8|1663.8|0
1653402900000|2022-05-24 14:35:00|1664.06|1664.06|1661.87|1661.87|1664.93|1664.93|1661.65|1661.65|0
1653403200000|2022-05-24 14:40:00|1662|1662|1663.33|1663.33|1663.91|1663.91|1661.52|1661.52|0
1653403500000|2022-05-24 14:45:00|1663.23|1663.23|1662.78|1662.78|1664.63|1664.63|1662.62|1662.62|0
1653403800000|2022-05-24 14:50:00|1662.92|1662.92|1659.78|1659.78|1662.92|1662.92|1659.12|1659.12|0
1653404100000|2022-05-24 14:55:00|1659.71|1659.71|1660.64|1660.64|1661.08|1661.08|1658.79|1658.79|0
1653404400000|2022-05-24 15:00:00|1660.71|1660.71|1661.66|1661.66|1662.03|1662.03|1660.57|1660.57|0
1653404700000|2022-05-24 15:05:00|1661.64|1661.64|1660.97|1660.97|1663.09|1663.09|1660.62|1660.62|0
1653405000000|2022-05-24 15:10:00|1660.94|1660.94|1661.2|1661.2|1661.28|1661.28|1660.42|1660.42|0
1653405300000|2022-05-24 15:15:00|1661.25|1661.25|1660.95|1660.95|1662.43|1662.43|1660.83|1660.83|0
1653405600000|2022-05-24 15:20:00|1660.88|1660.88|1659.69|1659.69|1661.18|1661.18|1658.63|1658.63|0
1653405900000|2022-05-24 15:25:00|1659.62|1659.62|1662.47|1662.47|1662.56|1662.56|1658.95|1658.95|0
1653462900000|2022-05-25 07:15:00|1670.25|1670.25|1668.14|1668.14|1670.41|1670.41|1667.42|1667.42|0
1653463200000|2022-05-25 07:20:00|1668.47|1668.47|1665.42|1665.42|1668.92|1668.92|1665.09|1665.09|0
1653463500000|2022-05-25 07:25:00|1665.61|1665.61|1659.31|1659.31|1666.21|1666.21|1659.1|1659.1|0
1653463800000|2022-05-25 07:30:00|1659.16|1659.16|1661|1661|1661.11|1661.11|1658.96|1658.96|0
1653464100000|2022-05-25 07:35:00|1660.97|1660.97|1657.54|1657.54|1661.66|1661.66|1657.38|1657.38|0
1653464400000|2022-05-25 07:40:00|1657.62|1657.62|1656.1|1656.1|1658.59|1658.59|1656.1|1656.1|0
1653464700000|2022-05-25 07:45:00|1656.35|1656.35|1658.34|1658.34|1658.34|1658.34|1655.64|1655.64|0
1653465000000|2022-05-25 07:50:00|1658.27|1658.27|1660.9|1660.9|1660.92|1660.92|1658.13|1658.13|0
1653465300000|2022-05-25 07:55:00|1660.65|1660.65|1662.46|1662.46|1662.46|1662.46|1660.65|1660.65|0
1653465600000|2022-05-25 08:00:00|1662.3|1662.3|1660.12|1660.12|1662.73|1662.73|1659.53|1659.53|0
1653465900000|2022-05-25 08:05:00|1660.19|1660.19|1659.62|1659.62|1660.92|1660.92|1659.51|1659.51|0
1653466200000|2022-05-25 08:10:00|1659.65|1659.65|1660.11|1660.11|1660.11|1660.11|1658.37|1658.37|0
1653466500000|2022-05-25 08:15:00|1660.06|1660.06|1658.57|1658.57|1660.06|1660.06|1658.36|1658.36|0
1653466800000|2022-05-25 08:20:00|1658.69|1658.69|1660.44|1660.44|1660.66|1660.66|1658.69|1658.69|0
1653467100000|2022-05-25 08:25:00|1660.55|1660.55|1662.25|1662.25|1662.36|1662.36|1660.55|1660.55|0
1653467400000|2022-05-25 08:30:00|1662.33|1662.33|1664.48|1664.48|1664.57|1664.57|1662.23|1662.23|0
1653467700000|2022-05-25 08:35:00|1664.57|1664.57|1665.7|1665.7|1665.7|1665.7|1664.21|1664.21|0
1653468000000|2022-05-25 08:40:00|1665.84|1665.84|1667.67|1667.67|1667.88|1667.88|1665.84|1665.84|0
1653468300000|2022-05-25 08:45:00|1667.52|1667.52|1665.63|1665.63|1667.52|1667.52|1665.51|1665.51|0
1653468600000|2022-05-25 08:50:00|1665.53|1665.53|1666.77|1666.77|1666.77|1666.77|1665.46|1665.46|0
1653468900000|2022-05-25 08:55:00|1666.5|1666.5|1665.66|1665.66|1666.5|1666.5|1665.62|1665.62|0
1653469200000|2022-05-25 09:00:00|1665.9|1665.9|1665.7|1665.7|1665.92|1665.92|1665.59|1665.59|0
1653469500000|2022-05-25 09:05:00|1665.73|1665.73|1664.37|1664.37|1665.73|1665.73|1664.23|1664.23|0
1653469800000|2022-05-25 09:10:00|1664.48|1664.48|1663.19|1663.19|1664.48|1664.48|1663.19|1663.19|0
1653470100000|2022-05-25 09:15:00|1663|1663|1662.72|1662.72|1663|1663|1662.33|1662.33|0
1653470400000|2022-05-25 09:20:00|1662.81|1662.81|1664.38|1664.38|1664.38|1664.38|1662.71|1662.71|0
1653470700000|2022-05-25 09:25:00|1664.5|1664.5|1665.7|1665.7|1665.74|1665.74|1663.87|1663.87|0
1653471000000|2022-05-25 09:30:00|1665.65|1665.65|1666.2|1666.2|1666.75|1666.75|1665.65|1665.65|0
1653471300000|2022-05-25 09:35:00|1666.28|1666.28|1667.88|1667.88|1667.99|1667.99|1666.12|1666.12|0
1653471600000|2022-05-25 09:40:00|1667.95|1667.95|1669.15|1669.15|1669.35|1669.35|1667.49|1667.49|0
1653471900000|2022-05-25 09:45:00|1669.29|1669.29|1669.13|1669.13|1669.96|1669.96|1669.13|1669.13|0
1653472200000|2022-05-25 09:50:00|1669.17|1669.17|1670.28|1670.28|1670.28|1670.28|1669.02|1669.02|0
1653472500000|2022-05-25 09:55:00|1670.04|1670.04|1670.69|1670.69|1670.93|1670.93|1669.69|1669.69|0
1653472800000|2022-05-25 10:00:00|1670.67|1670.67|1670.36|1670.36|1670.67|1670.67|1669.97|1669.97|0
1653473100000|2022-05-25 10:05:00|1670.39|1670.39|1669.46|1669.46|1670.39|1670.39|1669.1|1669.1|0
1653473400000|2022-05-25 10:10:00|1669.53|1669.53|1670.75|1670.75|1670.9|1670.9|1669.4|1669.4|0
1653473700000|2022-05-25 10:15:00|1670.73|1670.73|1670.95|1670.95|1671|1671|1670.21|1670.21|0
1653474000000|2022-05-25 10:20:00|1670.88|1670.88|1671.21|1671.21|1671.54|1671.54|1670.59|1670.59|0
1653474300000|2022-05-25 10:25:00|1671.12|1671.12|1670.15|1670.15|1671.12|1671.12|1669.81|1669.81|0
1653474600000|2022-05-25 10:30:00|1670.47|1670.47|1669.92|1669.92|1670.47|1670.47|1669.59|1669.59|0
1653474900000|2022-05-25 10:35:00|1669.99|1669.99|1669.91|1669.91|1670.58|1670.58|1669.51|1669.51|0
1653475200000|2022-05-25 10:40:00|1669.84|1669.84|1668.62|1668.62|1670.03|1670.03|1668.62|1668.62|0
1653475500000|2022-05-25 10:45:00|1668.5|1668.5|1667.29|1667.29|1668.5|1668.5|1667.29|1667.29|0
1653475800000|2022-05-25 10:50:00|1667.05|1667.05|1665.1|1665.1|1667.05|1667.05|1665.1|1665.1|0
1653476100000|2022-05-25 10:55:00|1665.31|1665.31|1665.47|1665.47|1665.54|1665.54|1664.58|1664.58|0
1653476400000|2022-05-25 11:00:00|1665.51|1665.51|1666.95|1666.95|1667.93|1667.93|1665.39|1665.39|0
1653476700000|2022-05-25 11:05:00|1667.09|1667.09|1666.92|1666.92|1667.27|1667.27|1666.54|1666.54|0
1653477000000|2022-05-25 11:10:00|1666.71|1666.71|1665.78|1665.78|1667.15|1667.15|1665.64|1665.64|0
1653477300000|2022-05-25 11:15:00|1665.83|1665.83|1665.16|1665.16|1665.84|1665.84|1664.97|1664.97|0
1653477600000|2022-05-25 11:20:00|1665.02|1665.02|1663.33|1663.33|1665.02|1665.02|1663.33|1663.33|0
1653477900000|2022-05-25 11:25:00|1663.31|1663.31|1662.33|1662.33|1663.31|1663.31|1661.91|1661.91|0
1653478200000|2022-05-25 11:30:00|1662.32|1662.32|1662.07|1662.07|1663.05|1663.05|1661.87|1661.87|0
1653478500000|2022-05-25 11:35:00|1662.05|1662.05|1661.43|1661.43|1662.05|1662.05|1661.35|1661.35|0
1653478800000|2022-05-25 11:40:00|1661.22|1661.22|1661.54|1661.54|1661.56|1661.56|1661.09|1661.09|0
1653479100000|2022-05-25 11:45:00|1661.61|1661.61|1662.14|1662.14|1662.25|1662.25|1661.56|1661.56|0
1653479400000|2022-05-25 11:50:00|1662.16|1662.16|1663.01|1663.01|1663.38|1663.38|1662.16|1662.16|0
1653479700000|2022-05-25 11:55:00|1662.94|1662.94|1663.98|1663.98|1664.22|1664.22|1662.94|1662.94|0
1653480000000|2022-05-25 12:00:00|1664.02|1664.02|1665.37|1665.37|1665.37|1665.37|1663.92|1663.92|0
1653480300000|2022-05-25 12:05:00|1665.47|1665.47|1665.29|1665.29|1665.63|1665.63|1665.29|1665.29|0
1653480600000|2022-05-25 12:10:00|1665.18|1665.18|1664.52|1664.52|1665.35|1665.35|1664.27|1664.27|0
1653480900000|2022-05-25 12:15:00|1664.42|1664.42|1665.08|1665.08|1665.08|1665.08|1664.33|1664.33|0
1653481200000|2022-05-25 12:20:00|1665.05|1665.05|1665.81|1665.81|1665.82|1665.82|1665.05|1665.05|0
1653481500000|2022-05-25 12:25:00|1665.93|1665.93|1665.81|1665.81|1666.19|1666.19|1665.81|1665.81|0
1653481800000|2022-05-25 12:30:00|1665.74|1665.74|1666.01|1666.01|1666.01|1666.01|1664.3|1664.3|0
1653482100000|2022-05-25 12:35:00|1665.96|1665.96|1665.18|1665.18|1666.15|1666.15|1664.88|1664.88|0
1653482400000|2022-05-25 12:40:00|1665.06|1665.06|1665.19|1665.19|1665.38|1665.38|1665.01|1665.01|0
1653482700000|2022-05-25 12:45:00|1665.4|1665.4|1666.01|1666.01|1666.01|1666.01|1665.15|1665.15|0
1653483000000|2022-05-25 12:50:00|1665.91|1665.91|1665.91|1665.91|1665.91|1665.91|1665.47|1665.47|0
1653483300000|2022-05-25 12:55:00|1665.84|1665.84|1666.39|1666.39|1666.39|1666.39|1665.36|1665.36|0
1653483600000|2022-05-25 13:00:00|1666.24|1666.24|1665.96|1665.96|1666.64|1666.64|1665.92|1665.92|0
1653483900000|2022-05-25 13:05:00|1666.03|1666.03|1666.27|1666.27|1666.33|1666.33|1665.65|1665.65|0
1653484200000|2022-05-25 13:10:00|1666.19|1666.19|1664.54|1664.54|1666.19|1666.19|1664.5|1664.5|0
1653484500000|2022-05-25 13:15:00|1664.65|1664.65|1666.53|1666.53|1666.53|1666.53|1664.58|1664.58|0
1653484800000|2022-05-25 13:20:00|1666.63|1666.63|1667.65|1667.65|1667.94|1667.94|1666.61|1666.61|0
1653485100000|2022-05-25 13:25:00|1667.62|1667.62|1667.43|1667.43|1668.19|1668.19|1667.12|1667.12|0
1653485400000|2022-05-25 13:30:00|1667.66|1667.66|1672.36|1672.36|1672.75|1672.75|1667.53|1667.53|0
1653485700000|2022-05-25 13:35:00|1672.25|1672.25|1673.2|1673.2|1673.48|1673.48|1671.11|1671.11|0
1653486000000|2022-05-25 13:40:00|1673.08|1673.08|1672.15|1672.15|1673.68|1673.68|1671.8|1671.8|0
1653486300000|2022-05-25 13:45:00|1672.18|1672.18|1669.34|1669.34|1673.36|1673.36|1669.34|1669.34|0
1653486600000|2022-05-25 13:50:00|1669.45|1669.45|1669.24|1669.24|1670.38|1670.38|1668.61|1668.61|0
1653486900000|2022-05-25 13:55:00|1669.25|1669.25|1670.55|1670.55|1670.75|1670.75|1669.21|1669.21|0
1653487200000|2022-05-25 14:00:00|1670.65|1670.65|1672.28|1672.28|1672.28|1672.28|1670.29|1670.29|0
1653487500000|2022-05-25 14:05:00|1672.21|1672.21|1673.02|1673.02|1673.21|1673.21|1671.58|1671.58|0
1653487800000|2022-05-25 14:10:00|1673.14|1673.14|1674.98|1674.98|1674.99|1674.99|1672.61|1672.61|0
1653488100000|2022-05-25 14:15:00|1675.01|1675.01|1674.65|1674.65|1675.27|1675.27|1673.72|1673.72|0
1653488400000|2022-05-25 14:20:00|1674.72|1674.72|1676.91|1676.91|1677.18|1677.18|1674.61|1674.61|0
1653488700000|2022-05-25 14:25:00|1676.98|1676.98|1678.88|1678.88|1679.05|1679.05|1676.98|1676.98|0
1653489000000|2022-05-25 14:30:00|1679|1679|1679.56|1679.56|1679.71|1679.71|1678.1|1678.1|0
1653489300000|2022-05-25 14:35:00|1679.75|1679.75|1679.72|1679.72|1680.75|1680.75|1679.72|1679.72|0
1653489600000|2022-05-25 14:40:00|1679.79|1679.79|1679.09|1679.09|1679.84|1679.84|1678.85|1678.85|0
1653489900000|2022-05-25 14:45:00|1679.21|1679.21|1677.77|1677.77|1679.57|1679.57|1677.55|1677.55|0
1653490200000|2022-05-25 14:50:00|1677.79|1677.79|1678.94|1678.94|1679.02|1679.02|1677.76|1677.76|0
1653490500000|2022-05-25 14:55:00|1679.03|1679.03|1679.14|1679.14|1679.14|1679.14|1677.75|1677.75|0
1653490800000|2022-05-25 15:00:00|1679.25|1679.25|1678.66|1678.66|1680.21|1680.21|1678.65|1678.65|0
1653491100000|2022-05-25 15:05:00|1678.62|1678.62|1678.74|1678.74|1679.01|1679.01|1678.27|1678.27|0
1653491400000|2022-05-25 15:10:00|1678.69|1678.69|1679.63|1679.63|1679.63|1679.63|1678.38|1678.38|0
1653491700000|2022-05-25 15:15:00|1679.64|1679.64|1678.18|1678.18|1679.97|1679.97|1678.16|1678.16|0
1653492000000|2022-05-25 15:20:00|1678.14|1678.14|1677.68|1677.68|1678.29|1678.29|1677.59|1677.59|0
1653492300000|2022-05-25 15:25:00|1677.57|1677.57|1676.02|1676.02|1677.96|1677.96|1675.91|1675.91|0
1653549300000|2022-05-26 07:15:00|1679.74|1679.74|1677.51|1677.51|1679.74|1679.74|1675.93|1675.93|0
1653549600000|2022-05-26 07:20:00|1677.56|1677.56|1679.93|1679.93|1681.65|1681.65|1677.56|1677.56|0
1653549900000|2022-05-26 07:25:00|1679.79|1679.79|1674.59|1674.59|1679.79|1679.79|1674.57|1674.57|0
1653550200000|2022-05-26 07:30:00|1675.34|1675.34|1676.66|1676.66|1677|1677|1675.34|1675.34|0
1653550500000|2022-05-26 07:35:00|1676.8|1676.8|1678.24|1678.24|1678.45|1678.45|1676.8|1676.8|0
1653550800000|2022-05-26 07:40:00|1678.26|1678.26|1678.04|1678.04|1679.27|1679.27|1678.03|1678.03|0
1653551100000|2022-05-26 07:45:00|1678.16|1678.16|1680.52|1680.52|1681.37|1681.37|1677.82|1677.82|0
1653551400000|2022-05-26 07:50:00|1680.46|1680.46|1681.17|1681.17|1681.61|1681.61|1680.45|1680.45|0
1653551700000|2022-05-26 07:55:00|1681.19|1681.19|1680.11|1680.11|1681.19|1681.19|1679.79|1679.79|0
1653552000000|2022-05-26 08:00:00|1679.89|1679.89|1678.06|1678.06|1679.89|1679.89|1678.06|1678.06|0
1653552300000|2022-05-26 08:05:00|1678.04|1678.04|1676.7|1676.7|1678.04|1678.04|1676.35|1676.35|0
1653552600000|2022-05-26 08:10:00|1676.92|1676.92|1678.56|1678.56|1678.56|1678.56|1676.92|1676.92|0
1653552900000|2022-05-26 08:15:00|1678.86|1678.86|1681.59|1681.59|1681.69|1681.69|1678.51|1678.51|0
1653553200000|2022-05-26 08:20:00|1681.8|1681.8|1683.82|1683.82|1684.06|1684.06|1681.8|1681.8|0
1653553500000|2022-05-26 08:25:00|1683.5|1683.5|1683.78|1683.78|1684.45|1684.45|1683.28|1683.28|0
1653553800000|2022-05-26 08:30:00|1683.81|1683.81|1682.07|1682.07|1684.51|1684.51|1681.84|1681.84|0
1653554100000|2022-05-26 08:35:00|1682.19|1682.19|1680.93|1680.93|1682.19|1682.19|1680.93|1680.93|0
1653554400000|2022-05-26 08:40:00|1680.89|1680.89|1679.89|1679.89|1681.06|1681.06|1679.78|1679.78|0
1653554700000|2022-05-26 08:45:00|1679.86|1679.86|1679.52|1679.52|1679.86|1679.86|1678.65|1678.65|0
1653555000000|2022-05-26 08:50:00|1679.56|1679.56|1678.46|1678.46|1679.68|1679.68|1677.54|1677.54|0
1653555300000|2022-05-26 08:55:00|1678.25|1678.25|1678.4|1678.4|1678.52|1678.52|1676.82|1676.82|0
1653555600000|2022-05-26 09:00:00|1678.34|1678.34|1677.27|1677.27|1678.98|1678.98|1677.27|1677.27|0
1653555900000|2022-05-26 09:05:00|1677.29|1677.29|1678.38|1678.38|1678.45|1678.45|1676.84|1676.84|0
1653556200000|2022-05-26 09:10:00|1678.31|1678.31|1681.54|1681.54|1681.77|1681.77|1678.31|1678.31|0
1653556500000|2022-05-26 09:15:00|1681.61|1681.61|1681.49|1681.49|1682.16|1682.16|1681.49|1681.49|0
1653556800000|2022-05-26 09:20:00|1681.38|1681.38|1682.15|1682.15|1682.24|1682.24|1680.82|1680.82|0
1653557100000|2022-05-26 09:25:00|1682.13|1682.13|1682.79|1682.79|1683.32|1683.32|1682.13|1682.13|0
1653557400000|2022-05-26 09:30:00|1682.69|1682.69|1682.89|1682.89|1683.19|1683.19|1681.98|1681.98|0
1653557700000|2022-05-26 09:35:00|1682.69|1682.69|1682.35|1682.35|1683.3|1683.3|1681.81|1681.81|0
1653558000000|2022-05-26 09:40:00|1682.32|1682.32|1682.02|1682.02|1682.65|1682.65|1681.43|1681.43|0
1653558300000|2022-05-26 09:45:00|1682.15|1682.15|1680.51|1680.51|1682.63|1682.63|1680.41|1680.41|0
1653558600000|2022-05-26 09:50:00|1680.73|1680.73|1680.67|1680.67|1681.43|1681.43|1680.18|1680.18|0
1653558900000|2022-05-26 09:55:00|1680.89|1680.89|1677.92|1677.92|1681.09|1681.09|1677.92|1677.92|0
1653559200000|2022-05-26 10:00:00|1676.65|1676.65|1675.82|1675.82|1677.23|1677.23|1675.82|1675.82|0
1653559500000|2022-05-26 10:05:00|1675.93|1675.93|1676.41|1676.41|1676.47|1676.47|1675.34|1675.34|0
1653559800000|2022-05-26 10:10:00|1676.47|1676.47|1676.04|1676.04|1676.84|1676.84|1675.29|1675.29|0
1653560100000|2022-05-26 10:15:00|1676.26|1676.26|1677.47|1677.47|1677.61|1677.61|1676.26|1676.26|0
1653560400000|2022-05-26 10:20:00|1677.59|1677.59|1675.85|1675.85|1677.9|1677.9|1675.85|1675.85|0
1653560700000|2022-05-26 10:25:00|1675.82|1675.82|1674.38|1674.38|1675.82|1675.82|1674.32|1674.32|0
1653561000000|2022-05-26 10:30:00|1674.33|1674.33|1674.02|1674.02|1674.61|1674.61|1674.02|1674.02|0
1653561300000|2022-05-26 10:35:00|1673.81|1673.81|1673.99|1673.99|1674.95|1674.95|1673.67|1673.67|0
1653561600000|2022-05-26 10:40:00|1674.09|1674.09|1675|1675|1675|1675|1673.79|1673.79|0
1653561900000|2022-05-26 10:45:00|1675.06|1675.06|1675.24|1675.24|1675.68|1675.68|1675.06|1675.06|0
1653562200000|2022-05-26 10:50:00|1675.19|1675.19|1674.91|1674.91|1675.34|1675.34|1674.44|1674.44|0
1653562500000|2022-05-26 10:55:00|1675|1675|1675.55|1675.55|1675.89|1675.89|1674.86|1674.86|0
1653562800000|2022-05-26 11:00:00|1675.5|1675.5|1676.57|1676.57|1676.57|1676.57|1675.37|1675.37|0
1653563100000|2022-05-26 11:05:00|1676.8|1676.8|1679.55|1679.55|1679.67|1679.67|1676.8|1676.8|0
1653563400000|2022-05-26 11:10:00|1679.5|1679.5|1680.83|1680.83|1680.83|1680.83|1679.5|1679.5|0
1653563700000|2022-05-26 11:15:00|1680.93|1680.93|1683.32|1683.32|1683.47|1683.47|1680.93|1680.93|0
1653564000000|2022-05-26 11:20:00|1683.29|1683.29|1682.87|1682.87|1683.94|1683.94|1682.85|1682.85|0
1653564300000|2022-05-26 11:25:00|1682.84|1682.84|1684.03|1684.03|1684.03|1684.03|1681.94|1681.94|0
1653564600000|2022-05-26 11:30:00|1684.06|1684.06|1680.17|1680.17|1684.06|1684.06|1680.05|1680.05|0
1653564900000|2022-05-26 11:35:00|1680.1|1680.1|1678.37|1678.37|1680.1|1680.1|1678.37|1678.37|0
1653565200000|2022-05-26 11:40:00|1678.34|1678.34|1677.02|1677.02|1678.34|1678.34|1677.02|1677.02|0
1653565500000|2022-05-26 11:45:00|1677.45|1677.45|1677.44|1677.44|1678.02|1678.02|1677.04|1677.04|0
1653565800000|2022-05-26 11:50:00|1677.35|1677.35|1677.35|1677.35|1677.62|1677.62|1677.01|1677.01|0
1653566100000|2022-05-26 11:55:00|1677.25|1677.25|1677.01|1677.01|1677.25|1677.25|1676.54|1676.54|0
1653566400000|2022-05-26 12:00:00|1677.07|1677.07|1681.31|1681.31|1681.31|1681.31|1677.07|1677.07|0
1653566700000|2022-05-26 12:05:00|1681.1|1681.1|1681.84|1681.84|1682.16|1682.16|1681.1|1681.1|0
1653567000000|2022-05-26 12:10:00|1681.72|1681.72|1681.99|1681.99|1681.99|1681.99|1681.08|1681.08|0
1653567300000|2022-05-26 12:15:00|1682.1|1682.1|1683.39|1683.39|1683.45|1683.45|1682.1|1682.1|0
1653567600000|2022-05-26 12:20:00|1683.28|1683.28|1683.56|1683.56|1683.82|1683.82|1683.28|1683.28|0
1653567900000|2022-05-26 12:25:00|1683.67|1683.67|1684.29|1684.29|1684.41|1684.41|1683.67|1683.67|0
1653568200000|2022-05-26 12:30:00|1684.31|1684.31|1682.7|1682.7|1684.34|1684.34|1678.88|1678.88|0
1653568500000|2022-05-26 12:35:00|1682.89|1682.89|1681.45|1681.45|1683.46|1683.46|1681.38|1681.38|0
1653568800000|2022-05-26 12:40:00|1681.23|1681.23|1682.81|1682.81|1682.81|1682.81|1681.23|1681.23|0
1653569100000|2022-05-26 12:45:00|1682.9|1682.9|1685.43|1685.43|1686.21|1686.21|1682.9|1682.9|0
1653569400000|2022-05-26 12:50:00|1685.64|1685.64|1686.12|1686.12|1686.81|1686.81|1685.64|1685.64|0
1653569700000|2022-05-26 12:55:00|1686.05|1686.05|1685.73|1685.73|1686.17|1686.17|1685.57|1685.57|0
1653570000000|2022-05-26 13:00:00|1685.7|1685.7|1686.33|1686.33|1686.47|1686.47|1685.5|1685.5|0
1653570300000|2022-05-26 13:05:00|1686.11|1686.11|1684.87|1684.87|1686.11|1686.11|1684.54|1684.54|0
1653570600000|2022-05-26 13:10:00|1684.77|1684.77|1685.29|1685.29|1685.38|1685.38|1684.16|1684.16|0
1653570900000|2022-05-26 13:15:00|1685.26|1685.26|1685.41|1685.41|1685.91|1685.91|1685.23|1685.23|0
1653571200000|2022-05-26 13:20:00|1685.32|1685.32|1685.58|1685.58|1685.76|1685.76|1685.09|1685.09|0
1653571500000|2022-05-26 13:25:00|1685.63|1685.63|1684.96|1684.96|1685.63|1685.63|1684.85|1684.85|0
1653571800000|2022-05-26 13:30:00|1684.93|1684.93|1685.24|1685.24|1685.24|1685.24|1683.62|1683.62|0
1653572100000|2022-05-26 13:35:00|1685.19|1685.19|1689.12|1689.12|1689.73|1689.73|1685.19|1685.19|0
1653572400000|2022-05-26 13:40:00|1689.1|1689.1|1689.96|1689.96|1689.99|1689.99|1688.47|1688.47|0
1653572700000|2022-05-26 13:45:00|1690.26|1690.26|1690.23|1690.23|1692.04|1692.04|1689.98|1689.98|0
1653573000000|2022-05-26 13:50:00|1690.13|1690.13|1691.67|1691.67|1692.26|1692.26|1689.79|1689.79|0
1653573300000|2022-05-26 13:55:00|1691.61|1691.61|1691.31|1691.31|1691.92|1691.92|1690.69|1690.69|0
1653573600000|2022-05-26 14:00:00|1691.24|1691.24|1689.85|1689.85|1691.68|1691.68|1689.45|1689.45|0
1653573900000|2022-05-26 14:05:00|1689.97|1689.97|1689.96|1689.96|1690.98|1690.98|1689.73|1689.73|0
1653574200000|2022-05-26 14:10:00|1690.06|1690.06|1693.92|1693.92|1693.92|1693.92|1689.98|1689.98|0
1653574500000|2022-05-26 14:15:00|1693.84|1693.84|1694.5|1694.5|1694.78|1694.78|1692.71|1692.71|0
1653574800000|2022-05-26 14:20:00|1694.59|1694.59|1697.51|1697.51|1697.77|1697.77|1694.38|1694.38|0
1653575100000|2022-05-26 14:25:00|1697.73|1697.73|1696.3|1696.3|1697.92|1697.92|1696.23|1696.23|0
1653575400000|2022-05-26 14:30:00|1696.26|1696.26|1695.68|1695.68|1696.93|1696.93|1695.68|1695.68|0
1653575700000|2022-05-26 14:35:00|1695.61|1695.61|1694.53|1694.53|1695.61|1695.61|1694.08|1694.08|0
1653576000000|2022-05-26 14:40:00|1694.49|1694.49|1695.58|1695.58|1695.65|1695.65|1694.33|1694.33|0
1653576300000|2022-05-26 14:45:00|1695.64|1695.64|1696.74|1696.74|1696.84|1696.84|1695.13|1695.13|0
1653576600000|2022-05-26 14:50:00|1696.83|1696.83|1696.89|1696.89|1698.07|1698.07|1696.31|1696.31|0
1653576900000|2022-05-26 14:55:00|1697.14|1697.14|1697.14|1697.14|1697.6|1697.6|1696.73|1696.73|0
1653577200000|2022-05-26 15:00:00|1697.21|1697.21|1698.48|1698.48|1698.7|1698.7|1697.21|1697.21|0
1653577500000|2022-05-26 15:05:00|1698.57|1698.57|1698.47|1698.47|1699.13|1699.13|1697.99|1697.99|0
1653577800000|2022-05-26 15:10:00|1698.58|1698.58|1698.63|1698.63|1699.07|1699.07|1698.33|1698.33|0
1653578100000|2022-05-26 15:15:00|1698.7|1698.7|1698.95|1698.95|1699.5|1699.5|1698.67|1698.67|0
1653578400000|2022-05-26 15:20:00|1698.85|1698.85|1698.52|1698.52|1699.03|1699.03|1698.04|1698.04|0
1653578700000|2022-05-26 15:25:00|1698.56|1698.56|1701.07|1701.07|1701.34|1701.34|1698.56|1698.56|0
1653635700000|2022-05-27 07:15:00|1702.95|1702.95|1704.44|1704.44|1704.63|1704.63|1701.21|1701.21|0
1653636000000|2022-05-27 07:20:00|1704.41|1704.41|1704.98|1704.98|1705.14|1705.14|1703.25|1703.25|0
1653636300000|2022-05-27 07:25:00|1705.35|1705.35|1703.35|1703.35|1705.61|1705.61|1703.35|1703.35|0
1653636600000|2022-05-27 07:30:00|1703.28|1703.28|1704.93|1704.93|1705.49|1705.49|1703.18|1703.18|0
1653636900000|2022-05-27 07:35:00|1704.99|1704.99|1704.67|1704.67|1705.03|1705.03|1704.24|1704.24|0
1653637200000|2022-05-27 07:40:00|1704.74|1704.74|1706.97|1706.97|1706.97|1706.97|1704.74|1704.74|0
1653637500000|2022-05-27 07:45:00|1707.04|1707.04|1707.35|1707.35|1708|1708|1706.69|1706.69|0
1653637800000|2022-05-27 07:50:00|1707.31|1707.31|1709.07|1709.07|1709.38|1709.38|1707.06|1707.06|0
1653638100000|2022-05-27 07:55:00|1709.17|1709.17|1708.87|1708.87|1710.52|1710.52|1708.57|1708.57|0
1653638400000|2022-05-27 08:00:00|1708.7|1708.7|1707.79|1707.79|1708.7|1708.7|1707.27|1707.27|0
1653638700000|2022-05-27 08:05:00|1707.75|1707.75|1708.75|1708.75|1708.81|1708.81|1707.73|1707.73|0
1653639000000|2022-05-27 08:10:00|1708.71|1708.71|1707.96|1707.96|1708.74|1708.74|1707.89|1707.89|0
1653639300000|2022-05-27 08:15:00|1707.74|1707.74|1708.08|1708.08|1708.08|1708.08|1707.49|1707.49|0
1653639600000|2022-05-27 08:20:00|1708.11|1708.11|1710.75|1710.75|1710.87|1710.87|1708.11|1708.11|0
1653639900000|2022-05-27 08:25:00|1710.66|1710.66|1710.53|1710.53|1711.69|1711.69|1710.51|1710.51|0
1653640200000|2022-05-27 08:30:00|1710.49|1710.49|1710.09|1710.09|1710.85|1710.85|1709.59|1709.59|0
1653640500000|2022-05-27 08:35:00|1709.98|1709.98|1709.66|1709.66|1709.98|1709.98|1709.02|1709.02|0
1653640800000|2022-05-27 08:40:00|1709.45|1709.45|1710.05|1710.05|1710.05|1710.05|1709.45|1709.45|0
1653641100000|2022-05-27 08:45:00|1710.15|1710.15|1711.74|1711.74|1711.97|1711.97|1710.03|1710.03|0
1653641400000|2022-05-27 08:50:00|1711.56|1711.56|1709.78|1709.78|1711.56|1711.56|1709.71|1709.71|0
1653641700000|2022-05-27 08:55:00|1709.85|1709.85|1709.93|1709.93|1710.19|1710.19|1709.7|1709.7|0
1653642000000|2022-05-27 09:00:00|1710.01|1710.01|1707.37|1707.37|1710.15|1710.15|1707.21|1707.21|0
1653642300000|2022-05-27 09:05:00|1707.42|1707.42|1706.21|1706.21|1707.5|1707.5|1706.21|1706.21|0
1653642600000|2022-05-27 09:10:00|1706.31|1706.31|1705.89|1705.89|1706.36|1706.36|1705.85|1705.85|0
1653642900000|2022-05-27 09:15:00|1705.81|1705.81|1705.9|1705.9|1705.92|1705.92|1705.03|1705.03|0
1653643200000|2022-05-27 09:20:00|1705.98|1705.98|1705.2|1705.2|1705.98|1705.98|1704.84|1704.84|0
1653643500000|2022-05-27 09:25:00|1705.27|1705.27|1705.97|1705.97|1706.61|1706.61|1705.27|1705.27|0
1653643800000|2022-05-27 09:30:00|1706.2|1706.2|1707.71|1707.71|1707.8|1707.8|1706.2|1706.2|0
1653644100000|2022-05-27 09:35:00|1707.78|1707.78|1707.3|1707.3|1707.78|1707.78|1706.9|1706.9|0
1653644400000|2022-05-27 09:40:00|1707.43|1707.43|1708.67|1708.67|1708.67|1708.67|1707.43|1707.43|0
1653644700000|2022-05-27 09:45:00|1708.66|1708.66|1708.53|1708.53|1708.87|1708.87|1708.38|1708.38|0
1653645000000|2022-05-27 09:50:00|1708.43|1708.43|1708.12|1708.12|1708.65|1708.65|1707.99|1707.99|0
1653645300000|2022-05-27 09:55:00|1708.05|1708.05|1710.43|1710.43|1710.71|1710.71|1708.05|1708.05|0
1653645600000|2022-05-27 10:00:00|1710.5|1710.5|1708.67|1708.67|1710.54|1710.54|1708.67|1708.67|0
1653645900000|2022-05-27 10:05:00|1708.61|1708.61|1708.35|1708.35|1708.69|1708.69|1708.04|1708.04|0
1653646200000|2022-05-27 10:10:00|1708.4|1708.4|1709.13|1709.13|1709.31|1709.31|1708.4|1708.4|0
1653646500000|2022-05-27 10:15:00|1709.16|1709.16|1708.24|1708.24|1709.34|1709.34|1708.24|1708.24|0
1653646800000|2022-05-27 10:20:00|1708.34|1708.34|1707.72|1707.72|1708.51|1708.51|1707.27|1707.27|0
1653647100000|2022-05-27 10:25:00|1707.48|1707.48|1707.49|1707.49|1707.7|1707.7|1707.28|1707.28|0
1653647400000|2022-05-27 10:30:00|1707.7|1707.7|1708.94|1708.94|1708.94|1708.94|1707.6|1707.6|0
1653647700000|2022-05-27 10:35:00|1709.01|1709.01|1707.91|1707.91|1709.53|1709.53|1707.89|1707.89|0
1653648000000|2022-05-27 10:40:00|1707.85|1707.85|1707.12|1707.12|1707.94|1707.94|1707.12|1707.12|0
1653648300000|2022-05-27 10:45:00|1707.09|1707.09|1708.1|1708.1|1708.79|1708.79|1706.95|1706.95|0
1653648600000|2022-05-27 10:50:00|1707.98|1707.98|1709.06|1709.06|1709.12|1709.12|1707.85|1707.85|0
1653648900000|2022-05-27 10:55:00|1709.04|1709.04|1711.02|1711.02|1711.09|1711.09|1709.04|1709.04|0
1653649200000|2022-05-27 11:00:00|1710.91|1710.91|1709.28|1709.28|1710.91|1710.91|1709.28|1709.28|0
1653649500000|2022-05-27 11:05:00|1709.19|1709.19|1709.5|1709.5|1709.5|1709.5|1708.72|1708.72|0
1653649800000|2022-05-27 11:10:00|1709.39|1709.39|1710.42|1710.42|1710.42|1710.42|1709.32|1709.32|0
1653650100000|2022-05-27 11:15:00|1710.64|1710.64|1711.19|1711.19|1711.5|1711.5|1710.64|1710.64|0
1653650400000|2022-05-27 11:20:00|1711.21|1711.21|1711.2|1711.2|1711.56|1711.56|1711.13|1711.13|0
1653650700000|2022-05-27 11:25:00|1711.31|1711.31|1712.67|1712.67|1712.67|1712.67|1711.31|1711.31|0
1653651000000|2022-05-27 11:30:00|1712.71|1712.71|1712.57|1712.57|1712.71|1712.71|1711.61|1711.61|0
1653651300000|2022-05-27 11:35:00|1712.63|1712.63|1712.82|1712.82|1713.32|1713.32|1712.44|1712.44|0
1653651600000|2022-05-27 11:40:00|1712.79|1712.79|1712.68|1712.68|1713.35|1713.35|1712.28|1712.28|0
1653651900000|2022-05-27 11:45:00|1712.89|1712.89|1711.83|1711.83|1712.96|1712.96|1711.83|1711.83|0
1653652200000|2022-05-27 11:50:00|1711.65|1711.65|1712.74|1712.74|1712.75|1712.75|1711.17|1711.17|0
1653652500000|2022-05-27 11:55:00|1712.6|1712.6|1714.87|1714.87|1714.93|1714.93|1712.46|1712.46|0
1653652800000|2022-05-27 12:00:00|1714.93|1714.93|1716.28|1716.28|1716.28|1716.28|1714.88|1714.88|0
1653653100000|2022-05-27 12:05:00|1716.35|1716.35|1716.01|1716.01|1716.4|1716.4|1715.83|1715.83|0
1653653400000|2022-05-27 12:10:00|1716.08|1716.08|1714.7|1714.7|1716.08|1716.08|1714.7|1714.7|0
1653653700000|2022-05-27 12:15:00|1714.76|1714.76|1712.24|1712.24|1714.76|1714.76|1712.24|1712.24|0
1653654000000|2022-05-27 12:20:00|1712.23|1712.23|1712.66|1712.66|1712.66|1712.66|1712.05|1712.05|0
1653654300000|2022-05-27 12:25:00|1712.54|1712.54|1711.08|1711.08|1712.72|1712.72|1711.08|1711.08|0
1653654600000|2022-05-27 12:30:00|1710.97|1710.97|1711.75|1711.75|1714.57|1714.57|1710.79|1710.79|0
1653654900000|2022-05-27 12:35:00|1712.07|1712.07|1712.51|1712.51|1713.16|1713.16|1711.64|1711.64|0
1653655200000|2022-05-27 12:40:00|1712.39|1712.39|1712.52|1712.52|1712.59|1712.59|1712|1712|0
1653655500000|2022-05-27 12:45:00|1712.55|1712.55|1713.65|1713.65|1713.65|1713.65|1712.3|1712.3|0
1653655800000|2022-05-27 12:50:00|1713.77|1713.77|1713.7|1713.7|1714.15|1714.15|1713.59|1713.59|0
1653656100000|2022-05-27 12:55:00|1713.58|1713.58|1714.33|1714.33|1714.33|1714.33|1713.46|1713.46|0
1653656400000|2022-05-27 13:00:00|1714.27|1714.27|1713.76|1713.76|1714.53|1714.53|1713.76|1713.76|0
1653656700000|2022-05-27 13:05:00|1713.79|1713.79|1712.69|1712.69|1713.88|1713.88|1712.69|1712.69|0
1653657000000|2022-05-27 13:10:00|1712.59|1712.59|1711.91|1711.91|1712.59|1712.59|1711.91|1711.91|0
1653657300000|2022-05-27 13:15:00|1712.03|1712.03|1711.39|1711.39|1712.64|1712.64|1710.93|1710.93|0
1653657600000|2022-05-27 13:20:00|1711.42|1711.42|1711.82|1711.82|1711.94|1711.94|1711.28|1711.28|0
1653657900000|2022-05-27 13:25:00|1711.89|1711.89|1711.55|1711.55|1712.01|1712.01|1711.1|1711.1|0
1653658200000|2022-05-27 13:30:00|1711.34|1711.34|1714.56|1714.56|1715.22|1715.22|1711.09|1711.09|0
1653658500000|2022-05-27 13:35:00|1714.6|1714.6|1716.24|1716.24|1716.4|1716.4|1714.25|1714.25|0
1653658800000|2022-05-27 13:40:00|1716.17|1716.17|1714.84|1714.84|1716.84|1716.84|1714.57|1714.57|0
1653659100000|2022-05-27 13:45:00|1714.91|1714.91|1715.39|1715.39|1716.5|1716.5|1714.91|1714.91|0
1653659400000|2022-05-27 13:50:00|1715.5|1715.5|1714.92|1714.92|1715.5|1715.5|1714.07|1714.07|0
1653659700000|2022-05-27 13:55:00|1714.95|1714.95|1715.45|1715.45|1715.86|1715.86|1714.89|1714.89|0
1653660000000|2022-05-27 14:00:00|1715.58|1715.58|1715.81|1715.81|1716.1|1716.1|1714.75|1714.75|0
1653660300000|2022-05-27 14:05:00|1715.88|1715.88|1715.17|1715.17|1715.88|1715.88|1714.08|1714.08|0
1653660600000|2022-05-27 14:10:00|1715.24|1715.24|1715.29|1715.29|1715.34|1715.34|1714.55|1714.55|0
1653660900000|2022-05-27 14:15:00|1715.38|1715.38|1715.37|1715.37|1716.13|1716.13|1714.81|1714.81|0
1653661200000|2022-05-27 14:20:00|1715.44|1715.44|1716.12|1716.12|1716.26|1716.26|1715.31|1715.31|0
1653661500000|2022-05-27 14:25:00|1715.97|1715.97|1715|1715|1716.42|1716.42|1714.85|1714.85|0
1653661800000|2022-05-27 14:30:00|1715.07|1715.07|1715.69|1715.69|1716.61|1716.61|1715.07|1715.07|0
1653662100000|2022-05-27 14:35:00|1715.76|1715.76|1714.03|1714.03|1716.3|1716.3|1713.68|1713.68|0
1653662400000|2022-05-27 14:40:00|1713.98|1713.98|1711.46|1711.46|1714.02|1714.02|1711.19|1711.19|0
1653662700000|2022-05-27 14:45:00|1711.35|1711.35|1711.1|1711.1|1712.22|1712.22|1710.55|1710.55|0
1653663000000|2022-05-27 14:50:00|1711.12|1711.12|1709.55|1709.55|1711.63|1711.63|1709.15|1709.15|0
1653663300000|2022-05-27 14:55:00|1709.31|1709.31|1708.28|1708.28|1709.58|1709.58|1708.28|1708.28|0
1653663600000|2022-05-27 15:00:00|1708.39|1708.39|1707.99|1707.99|1708.68|1708.68|1707.49|1707.49|0
1653663900000|2022-05-27 15:05:00|1707.95|1707.95|1708.07|1708.07|1708.65|1708.65|1706.89|1706.89|0
1653664200000|2022-05-27 15:10:00|1708.01|1708.01|1707.96|1707.96|1708.16|1708.16|1707.4|1707.4|0
1653664500000|2022-05-27 15:15:00|1707.98|1707.98|1709.14|1709.14|1709.29|1709.29|1707.64|1707.64|0
1653664800000|2022-05-27 15:20:00|1709.04|1709.04|1711.27|1711.27|1711.59|1711.59|1708.74|1708.74|0
1653665100000|2022-05-27 15:25:00|1711.13|1711.13|1711.87|1711.87|1711.98|1711.98|1710.38|1710.38|0
1653894900000|2022-05-30 07:15:00|1733.73|1733.73|1735.63|1735.63|1735.66|1735.66|1733.73|1733.73|0
1653895200000|2022-05-30 07:20:00|1735.55|1735.55|1733.41|1733.41|1735.99|1735.99|1733.41|1733.41|0
1653895500000|2022-05-30 07:25:00|1733.73|1733.73|1733.77|1733.77|1735.6|1735.6|1733.25|1733.25|0
1653895800000|2022-05-30 07:30:00|1734.1|1734.1|1734.66|1734.66|1735.74|1735.74|1733.99|1733.99|0
1653896100000|2022-05-30 07:35:00|1734.54|1734.54|1736|1736|1736.1|1736.1|1734.5|1734.5|0
1653896400000|2022-05-30 07:40:00|1735.89|1735.89|1735.35|1735.35|1736.29|1736.29|1734.46|1734.46|0
1653896700000|2022-05-30 07:45:00|1735.42|1735.42|1735|1735|1736.01|1736.01|1735|1735|0
1653897000000|2022-05-30 07:50:00|1735.22|1735.22|1736.78|1736.78|1736.84|1736.84|1735.08|1735.08|0
1653897300000|2022-05-30 07:55:00|1736.88|1736.88|1736.56|1736.56|1737.81|1737.81|1735.87|1735.87|0
1653897600000|2022-05-30 08:00:00|1736.65|1736.65|1739.51|1739.51|1739.57|1739.57|1736.28|1736.28|0
1653897900000|2022-05-30 08:05:00|1739.74|1739.74|1742.27|1742.27|1742.59|1742.59|1739.74|1739.74|0
1653898200000|2022-05-30 08:10:00|1742.24|1742.24|1743.31|1743.31|1743.31|1743.31|1741.01|1741.01|0
1653898500000|2022-05-30 08:15:00|1743.45|1743.45|1743.91|1743.91|1744.22|1744.22|1742.41|1742.41|0
1653898800000|2022-05-30 08:20:00|1744.12|1744.12|1744.4|1744.4|1745.52|1745.52|1743.86|1743.86|0
1653899100000|2022-05-30 08:25:00|1744.29|1744.29|1743.55|1743.55|1744.79|1744.79|1743.47|1743.47|0
1653899400000|2022-05-30 08:30:00|1744.02|1744.02|1741.56|1741.56|1744.11|1744.11|1741.53|1741.53|0
1653899700000|2022-05-30 08:35:00|1741.46|1741.46|1740.26|1740.26|1741.58|1741.58|1740.26|1740.26|0
1653900000000|2022-05-30 08:40:00|1740.19|1740.19|1740.58|1740.58|1740.72|1740.72|1739.75|1739.75|0
1653900300000|2022-05-30 08:45:00|1740.36|1740.36|1739.58|1739.58|1740.36|1740.36|1739.28|1739.28|0
1653900600000|2022-05-30 08:50:00|1739.47|1739.47|1739.73|1739.73|1740.08|1740.08|1739.44|1739.44|0
1653900900000|2022-05-30 08:55:00|1739.84|1739.84|1739.43|1739.43|1740.27|1740.27|1739.43|1739.43|0
1653901200000|2022-05-30 09:00:00|1739.39|1739.39|1737.71|1737.71|1739.39|1739.39|1737.48|1737.48|0
1653901500000|2022-05-30 09:05:00|1737.74|1737.74|1735.23|1735.23|1737.8|1737.8|1734.98|1734.98|0
1653901800000|2022-05-30 09:10:00|1735.14|1735.14|1734.31|1734.31|1735.18|1735.18|1734.03|1734.03|0
1653902100000|2022-05-30 09:15:00|1734.42|1734.42|1735.1|1735.1|1735.1|1735.1|1734.04|1734.04|0
1653902400000|2022-05-30 09:20:00|1735|1735|1735.11|1735.11|1735.35|1735.35|1734.72|1734.72|0
1653902700000|2022-05-30 09:25:00|1735.08|1735.08|1737.07|1737.07|1737.24|1737.24|1735.08|1735.08|0
1653903000000|2022-05-30 09:30:00|1737.14|1737.14|1737.21|1737.21|1737.7|1737.7|1737.03|1737.03|0
1653903300000|2022-05-30 09:35:00|1737.1|1737.1|1734.91|1734.91|1737.1|1737.1|1734.72|1734.72|0
1653903600000|2022-05-30 09:40:00|1734.81|1734.81|1736.24|1736.24|1737.07|1737.07|1734.72|1734.72|0
1653903900000|2022-05-30 09:45:00|1736.36|1736.36|1736.55|1736.55|1736.82|1736.82|1736.15|1736.15|0
1653904200000|2022-05-30 09:50:00|1736.75|1736.75|1740.41|1740.41|1740.51|1740.51|1736.75|1736.75|0
1653904500000|2022-05-30 09:55:00|1740.38|1740.38|1739.25|1739.25|1740.49|1740.49|1738.76|1738.76|0
1653904800000|2022-05-30 10:00:00|1739.35|1739.35|1738.22|1738.22|1739.35|1739.35|1738.02|1738.02|0
1653905100000|2022-05-30 10:05:00|1738.11|1738.11|1737.91|1737.91|1738.21|1738.21|1737.37|1737.37|0
1653905400000|2022-05-30 10:10:00|1737.84|1737.84|1737.7|1737.7|1738.12|1738.12|1737.38|1737.38|0
1653905700000|2022-05-30 10:15:00|1737.64|1737.64|1739.03|1739.03|1739.37|1739.37|1737.52|1737.52|0
1653906000000|2022-05-30 10:20:00|1738.91|1738.91|1737.66|1737.66|1738.91|1738.91|1737.61|1737.61|0
1653906300000|2022-05-30 10:25:00|1737.54|1737.54|1737.33|1737.33|1737.93|1737.93|1737.1|1737.1|0
1653906600000|2022-05-30 10:30:00|1737.32|1737.32|1735.39|1735.39|1737.32|1737.32|1735.39|1735.39|0
1653906900000|2022-05-30 10:35:00|1735.45|1735.45|1732.82|1732.82|1735.45|1735.45|1732.38|1732.38|0
1653907200000|2022-05-30 10:40:00|1732.8|1732.8|1734.65|1734.65|1734.69|1734.69|1732.8|1732.8|0
1653907500000|2022-05-30 10:45:00|1734.7|1734.7|1734.02|1734.02|1734.84|1734.84|1734.02|1734.02|0
1653907800000|2022-05-30 10:50:00|1733.92|1733.92|1733.06|1733.06|1733.96|1733.96|1732.71|1732.71|0
1653908100000|2022-05-30 10:55:00|1733.01|1733.01|1732.34|1732.34|1733.27|1733.27|1732.34|1732.34|0
1653908400000|2022-05-30 11:00:00|1732.37|1732.37|1732.36|1732.36|1732.58|1732.58|1731.96|1731.96|0
1653908700000|2022-05-30 11:05:00|1732.34|1732.34|1732.78|1732.78|1732.81|1732.81|1731.73|1731.73|0
1653909000000|2022-05-30 11:10:00|1732.73|1732.73|1733.18|1733.18|1733.18|1733.18|1732.6|1732.6|0
1653909300000|2022-05-30 11:15:00|1733.07|1733.07|1732.47|1732.47|1733.18|1733.18|1732.23|1732.23|0
1653909600000|2022-05-30 11:20:00|1732.55|1732.55|1731.4|1731.4|1732.55|1732.55|1730.93|1730.93|0
1653909900000|2022-05-30 11:25:00|1731.72|1731.72|1732.38|1732.38|1732.38|1732.38|1731.67|1731.67|0
1653910200000|2022-05-30 11:30:00|1732.34|1732.34|1732.62|1732.62|1732.74|1732.74|1732.25|1732.25|0
1653910500000|2022-05-30 11:35:00|1732.59|1732.59|1731.69|1731.69|1732.59|1732.59|1731.62|1731.62|0
1653910800000|2022-05-30 11:40:00|1731.58|1731.58|1731.98|1731.98|1731.98|1731.98|1731.58|1731.58|0
1653911100000|2022-05-30 11:45:00|1732.12|1732.12|1731.84|1731.84|1732.15|1732.15|1731.58|1731.58|0
1653911400000|2022-05-30 11:50:00|1731.74|1731.74|1731.01|1731.01|1731.79|1731.79|1730.93|1730.93|0
1653911700000|2022-05-30 11:55:00|1731.07|1731.07|1731.35|1731.35|1731.49|1731.49|1730.62|1730.62|0
1653912000000|2022-05-30 12:00:00|1731.25|1731.25|1730.22|1730.22|1731.42|1731.42|1729.8|1729.8|0
1653912300000|2022-05-30 12:05:00|1730.15|1730.15|1729.93|1729.93|1730.25|1730.25|1729.78|1729.78|0
1653912600000|2022-05-30 12:10:00|1730|1730|1729.59|1729.59|1730|1730|1729.49|1729.49|0
1653912900000|2022-05-30 12:15:00|1729.71|1729.71|1729.89|1729.89|1730.34|1730.34|1729.66|1729.66|0
1653913200000|2022-05-30 12:20:00|1729.87|1729.87|1728.49|1728.49|1729.98|1729.98|1728.11|1728.11|0
1653913500000|2022-05-30 12:25:00|1728.43|1728.43|1727.53|1727.53|1728.43|1728.43|1727.37|1727.37|0
1653913800000|2022-05-30 12:30:00|1727.49|1727.49|1726.57|1726.57|1728.05|1728.05|1726.53|1726.53|0
1653914100000|2022-05-30 12:35:00|1726.46|1726.46|1724.61|1724.61|1726.46|1726.46|1724.23|1724.23|0
1653914400000|2022-05-30 12:40:00|1724.5|1724.5|1726.2|1726.2|1726.24|1726.24|1724.09|1724.09|0
1653914700000|2022-05-30 12:45:00|1726.31|1726.31|1728.83|1728.83|1728.83|1728.83|1726.31|1726.31|0
1653915000000|2022-05-30 12:50:00|1728.78|1728.78|1729.29|1729.29|1729.57|1729.57|1728.11|1728.11|0
1653915300000|2022-05-30 12:55:00|1729.22|1729.22|1729.44|1729.44|1729.53|1729.53|1728.82|1728.82|0
1653915600000|2022-05-30 13:00:00|1729.33|1729.33|1730.7|1730.7|1730.73|1730.73|1729.14|1729.14|0
1653915900000|2022-05-30 13:05:00|1730.81|1730.81|1728.28|1728.28|1730.89|1730.89|1727.77|1727.77|0
1653916200000|2022-05-30 13:10:00|1728.31|1728.31|1727.82|1727.82|1728.34|1728.34|1727.82|1727.82|0
1653916500000|2022-05-30 13:15:00|1727.78|1727.78|1727.87|1727.87|1728.69|1728.69|1727.16|1727.16|0
1653916800000|2022-05-30 13:20:00|1728.08|1728.08|1726.91|1726.91|1728.19|1728.19|1726.64|1726.64|0
1653917100000|2022-05-30 13:25:00|1727.05|1727.05|1728.17|1728.17|1728.17|1728.17|1727.05|1727.05|0
1653917400000|2022-05-30 13:30:00|1728.28|1728.28|1728.62|1728.62|1728.62|1728.62|1727.91|1727.91|0
1653917700000|2022-05-30 13:35:00|1728.4|1728.4|1727.91|1727.91|1728.4|1728.4|1727.06|1727.06|0
1653918000000|2022-05-30 13:40:00|1727.97|1727.97|1729.58|1729.58|1730.02|1730.02|1727.59|1727.59|0
1653918300000|2022-05-30 13:45:00|1729.63|1729.63|1730.31|1730.31|1730.93|1730.93|1729.63|1729.63|0
1653918600000|2022-05-30 13:50:00|1730.27|1730.27|1730.29|1730.29|1730.7|1730.7|1730.09|1730.09|0
1653918900000|2022-05-30 13:55:00|1730.36|1730.36|1730.97|1730.97|1730.97|1730.97|1730.36|1730.36|0
1653919200000|2022-05-30 14:00:00|1731.03|1731.03|1730.95|1730.95|1731.36|1731.36|1730.62|1730.62|0
1653919500000|2022-05-30 14:05:00|1730.89|1730.89|1730.11|1730.11|1731.02|1731.02|1729.56|1729.56|0
1653919800000|2022-05-30 14:10:00|1730.25|1730.25|1730.37|1730.37|1730.46|1730.46|1728.98|1728.98|0
1653920100000|2022-05-30 14:15:00|1730.34|1730.34|1731.15|1731.15|1731.98|1731.98|1730.34|1730.34|0
1653920400000|2022-05-30 14:20:00|1731.17|1731.17|1732.93|1732.93|1732.93|1732.93|1731.17|1731.17|0
1653920700000|2022-05-30 14:25:00|1732.91|1732.91|1733.82|1733.82|1733.85|1733.85|1732.91|1732.91|0
1653921000000|2022-05-30 14:30:00|1733.91|1733.91|1733.22|1733.22|1733.91|1733.91|1733.12|1733.12|0
1653921300000|2022-05-30 14:35:00|1733.2|1733.2|1732.13|1732.13|1733.56|1733.56|1732.13|1732.13|0
1653921600000|2022-05-30 14:40:00|1732.09|1732.09|1733.48|1733.48|1733.48|1733.48|1732.01|1732.01|0
1653921900000|2022-05-30 14:45:00|1733.54|1733.54|1733.96|1733.96|1733.96|1733.96|1733.28|1733.28|0
1653922200000|2022-05-30 14:50:00|1734.07|1734.07|1735.2|1735.2|1735.31|1735.31|1733.85|1733.85|0
1653922500000|2022-05-30 14:55:00|1735.14|1735.14|1736.33|1736.33|1736.44|1736.44|1735.04|1735.04|0
1653922800000|2022-05-30 15:00:00|1736.28|1736.28|1736.59|1736.59|1737.24|1737.24|1735.96|1735.96|0
1653923100000|2022-05-30 15:05:00|1736.6|1736.6|1735.77|1735.77|1736.64|1736.64|1735.58|1735.58|0
1653923400000|2022-05-30 15:10:00|1735.74|1735.74|1736.94|1736.94|1736.94|1736.94|1735.74|1735.74|0
1653923700000|2022-05-30 15:15:00|1736.91|1736.91|1735.36|1735.36|1737.09|1737.09|1735.22|1735.22|0
1653924000000|2022-05-30 15:20:00|1735.26|1735.26|1735.91|1735.91|1736.03|1736.03|1734.76|1734.76|0
1653924300000|2022-05-30 15:25:00|1735.7|1735.7|1735.14|1735.14|1736.54|1736.54|1734.49|1734.49|0
1653981300000|2022-05-31 07:15:00|1719.87|1719.87|1718.94|1718.94|1721.74|1721.74|1718.92|1718.92|0
1653981600000|2022-05-31 07:20:00|1718.73|1718.73|1717.9|1717.9|1719.04|1719.04|1717.41|1717.41|0
1653981900000|2022-05-31 07:25:00|1717.92|1717.92|1715.26|1715.26|1720|1720|1715.26|1715.26|0
1653982200000|2022-05-31 07:30:00|1715.23|1715.23|1714.14|1714.14|1715.47|1715.47|1714.14|1714.14|0
1653982500000|2022-05-31 07:35:00|1714.03|1714.03|1714.45|1714.45|1715.12|1715.12|1713.9|1713.9|0
1653982800000|2022-05-31 07:40:00|1714.39|1714.39|1714.5|1714.5|1714.88|1714.88|1714.17|1714.17|0
1653983100000|2022-05-31 07:45:00|1714.41|1714.41|1715.88|1715.88|1715.93|1715.93|1714.41|1714.41|0
1653983400000|2022-05-31 07:50:00|1715.78|1715.78|1716.48|1716.48|1716.93|1716.93|1715.68|1715.68|0
1653983700000|2022-05-31 07:55:00|1716.41|1716.41|1717|1717|1717|1717|1716.04|1716.04|0
1653984000000|2022-05-31 08:00:00|1717.11|1717.11|1721.06|1721.06|1721.06|1721.06|1717.11|1717.11|0
1653984300000|2022-05-31 08:05:00|1721.16|1721.16|1721.74|1721.74|1722.89|1722.89|1720.96|1720.96|0
1653984600000|2022-05-31 08:10:00|1721.81|1721.81|1722.46|1722.46|1722.78|1722.78|1721.64|1721.64|0
1653984900000|2022-05-31 08:15:00|1722.68|1722.68|1724.51|1724.51|1724.53|1724.53|1722.62|1722.62|0
1653985200000|2022-05-31 08:20:00|1724.44|1724.44|1725.17|1725.17|1725.17|1725.17|1723.99|1723.99|0
1653985500000|2022-05-31 08:25:00|1725.24|1725.24|1726.85|1726.85|1726.97|1726.97|1725.17|1725.17|0
1653985800000|2022-05-31 08:30:00|1726.89|1726.89|1724.94|1724.94|1727.45|1727.45|1724.8|1724.8|0
1653986100000|2022-05-31 08:35:00|1725.06|1725.06|1724.13|1724.13|1725.06|1725.06|1724.07|1724.07|0
1653986400000|2022-05-31 08:40:00|1724.07|1724.07|1725.48|1725.48|1725.65|1725.65|1723.92|1723.92|0
1653986700000|2022-05-31 08:45:00|1725.45|1725.45|1725.69|1725.69|1726.3|1726.3|1724.95|1724.95|0
1653987000000|2022-05-31 08:50:00|1725.77|1725.77|1725.89|1725.89|1725.93|1725.93|1725.41|1725.41|0
1653987300000|2022-05-31 08:55:00|1726.01|1726.01|1726.37|1726.37|1726.85|1726.85|1725.74|1725.74|0
1653987600000|2022-05-31 09:00:00|1726.24|1726.24|1722.96|1722.96|1726.24|1726.24|1722.95|1722.95|0
1653987900000|2022-05-31 09:05:00|1722.93|1722.93|1720.62|1720.62|1723.02|1723.02|1720.62|1720.62|0
1653988200000|2022-05-31 09:10:00|1720.72|1720.72|1717.73|1717.73|1720.72|1720.72|1717.73|1717.73|0
1653988500000|2022-05-31 09:15:00|1717.49|1717.49|1718.2|1718.2|1718.49|1718.49|1717.49|1717.49|0
1653988800000|2022-05-31 09:20:00|1718.31|1718.31|1718.47|1718.47|1718.77|1718.77|1718.16|1718.16|0
1653989100000|2022-05-31 09:25:00|1718.23|1718.23|1719.52|1719.52|1720.26|1720.26|1718.23|1718.23|0
1653989400000|2022-05-31 09:30:00|1719.79|1719.79|1720.16|1720.16|1721.14|1721.14|1719.79|1719.79|0
1653989700000|2022-05-31 09:35:00|1720.05|1720.05|1717.27|1717.27|1720.05|1720.05|1717.13|1717.13|0
1653990000000|2022-05-31 09:40:00|1717.4|1717.4|1716.84|1716.84|1717.53|1717.53|1716.12|1716.12|0
1653990300000|2022-05-31 09:45:00|1716.87|1716.87|1718.98|1718.98|1719.05|1719.05|1716.87|1716.87|0
1653990600000|2022-05-31 09:50:00|1718.95|1718.95|1720.06|1720.06|1720.5|1720.5|1718.95|1718.95|0
1653990900000|2022-05-31 09:55:00|1720.13|1720.13|1720.22|1720.22|1720.25|1720.25|1719.74|1719.74|0
1653991200000|2022-05-31 10:00:00|1720.31|1720.31|1718.94|1718.94|1720.94|1720.94|1718.94|1718.94|0
1653991500000|2022-05-31 10:05:00|1719.04|1719.04|1719.65|1719.65|1719.74|1719.74|1719.04|1719.04|0
1653991800000|2022-05-31 10:10:00|1719.6|1719.6|1718.83|1718.83|1719.78|1719.78|1718.83|1718.83|0
1653992100000|2022-05-31 10:15:00|1718.93|1718.93|1718.14|1718.14|1719.02|1719.02|1718.14|1718.14|0
1653992400000|2022-05-31 10:20:00|1718.1|1718.1|1717.59|1717.59|1718.17|1718.17|1717.52|1717.52|0
1653992700000|2022-05-31 10:25:00|1717.63|1717.63|1718.06|1718.06|1718.06|1718.06|1717.43|1717.43|0
1653993000000|2022-05-31 10:30:00|1717.99|1717.99|1717.98|1717.98|1717.99|1717.99|1717.64|1717.64|0
1653993300000|2022-05-31 10:35:00|1717.92|1717.92|1719.01|1719.01|1719.01|1719.01|1717.92|1717.92|0
1653993600000|2022-05-31 10:40:00|1718.95|1718.95|1719.91|1719.91|1719.94|1719.94|1718.95|1718.95|0
1653993900000|2022-05-31 10:45:00|1719.86|1719.86|1720.51|1720.51|1720.58|1720.58|1719.86|1719.86|0
1653994200000|2022-05-31 10:50:00|1720.39|1720.39|1721.5|1721.5|1721.5|1721.5|1720.39|1720.39|0
1653994500000|2022-05-31 10:55:00|1721.46|1721.46|1721.27|1721.27|1721.59|1721.59|1720.88|1720.88|0
1653994800000|2022-05-31 11:00:00|1721.07|1721.07|1722.29|1722.29|1722.29|1722.29|1721.07|1721.07|0
1653995100000|2022-05-31 11:05:00|1722.28|1722.28|1721.44|1721.44|1722.28|1722.28|1721.39|1721.39|0
1653995400000|2022-05-31 11:10:00|1721.5|1721.5|1720.53|1720.53|1721.56|1721.56|1720.52|1720.52|0
1653995700000|2022-05-31 11:15:00|1720.67|1720.67|1719.9|1719.9|1720.81|1720.81|1719.9|1719.9|0
1653996000000|2022-05-31 11:20:00|1719.82|1719.82|1718.88|1718.88|1719.82|1719.82|1718.88|1718.88|0
1653996300000|2022-05-31 11:25:00|1718.52|1718.52|1717.93|1717.93|1718.65|1718.65|1717.65|1717.65|0
1653996600000|2022-05-31 11:30:00|1717.8|1717.8|1717.97|1717.97|1718.3|1718.3|1717.58|1717.58|0
1653996900000|2022-05-31 11:35:00|1717.99|1717.99|1718.64|1718.64|1718.73|1718.73|1717.99|1717.99|0
1653997200000|2022-05-31 11:40:00|1718.67|1718.67|1719.14|1719.14|1719.14|1719.14|1718.33|1718.33|0
1653997500000|2022-05-31 11:45:00|1719.26|1719.26|1718.98|1718.98|1719.26|1719.26|1718.78|1718.78|0
1653997800000|2022-05-31 11:50:00|1719|1719|1718.49|1718.49|1719.23|1719.23|1718.49|1718.49|0
1653998100000|2022-05-31 11:55:00|1718.33|1718.33|1720.03|1720.03|1720.03|1720.03|1718.24|1718.24|0
1653998400000|2022-05-31 12:00:00|1720.02|1720.02|1719.21|1719.21|1720.17|1720.17|1719.21|1719.21|0
1653998700000|2022-05-31 12:05:00|1719.32|1719.32|1719.6|1719.6|1720.63|1720.63|1719.32|1719.32|0
1653999000000|2022-05-31 12:10:00|1719.55|1719.55|1718.54|1718.54|1719.57|1719.57|1718.4|1718.4|0
1653999300000|2022-05-31 12:15:00|1718.58|1718.58|1719.24|1719.24|1719.46|1719.46|1718.58|1718.58|0
1653999600000|2022-05-31 12:20:00|1719.33|1719.33|1719.49|1719.49|1719.7|1719.7|1719.25|1719.25|0
1653999900000|2022-05-31 12:25:00|1719.6|1719.6|1719.02|1719.02|1719.77|1719.77|1719.02|1719.02|0
1654000200000|2022-05-31 12:30:00|1718.97|1718.97|1717.24|1717.24|1719.03|1719.03|1717.24|1717.24|0
1654000500000|2022-05-31 12:35:00|1717.35|1717.35|1717.36|1717.36|1717.99|1717.99|1717.2|1717.2|0
1654000800000|2022-05-31 12:40:00|1717.29|1717.29|1716.97|1716.97|1717.35|1717.35|1716.82|1716.82|0
1654001100000|2022-05-31 12:45:00|1716.79|1716.79|1717.6|1717.6|1717.63|1717.63|1716.72|1716.72|0
1654001400000|2022-05-31 12:50:00|1717.62|1717.62|1716.16|1716.16|1717.62|1717.62|1715.97|1715.97|0
1654001700000|2022-05-31 12:55:00|1715.78|1715.78|1715.3|1715.3|1715.84|1715.84|1715.11|1715.11|0
1654002000000|2022-05-31 13:00:00|1715.21|1715.21|1713.27|1713.27|1715.21|1715.21|1713.27|1713.27|0
1654002300000|2022-05-31 13:05:00|1713.1|1713.1|1711.58|1711.58|1713.1|1713.1|1711.58|1711.58|0
1654002600000|2022-05-31 13:10:00|1711.63|1711.63|1712.68|1712.68|1712.68|1712.68|1710.86|1710.86|0
1654002900000|2022-05-31 13:15:00|1712.71|1712.71|1714.2|1714.2|1714.46|1714.46|1712.43|1712.43|0
1654003200000|2022-05-31 13:20:00|1713.85|1713.85|1713.36|1713.36|1713.85|1713.85|1712.92|1712.92|0
1654003500000|2022-05-31 13:25:00|1713.3|1713.3|1713.85|1713.85|1713.85|1713.85|1712.85|1712.85|0
1654003800000|2022-05-31 13:30:00|1713.96|1713.96|1711.28|1711.28|1715.05|1715.05|1711.28|1711.28|0
1654004100000|2022-05-31 13:35:00|1711.25|1711.25|1710.9|1710.9|1712.87|1712.87|1710.73|1710.73|0
1654004400000|2022-05-31 13:40:00|1710.97|1710.97|1708.15|1708.15|1710.97|1710.97|1707.98|1707.98|0
1654004700000|2022-05-31 13:45:00|1708.21|1708.21|1711.37|1711.37|1712.41|1712.41|1708.21|1708.21|0
1654005000000|2022-05-31 13:50:00|1711.25|1711.25|1711.43|1711.43|1712.02|1712.02|1709.65|1709.65|0
1654005300000|2022-05-31 13:55:00|1711.53|1711.53|1711.63|1711.63|1712.42|1712.42|1711.07|1711.07|0
1654005600000|2022-05-31 14:00:00|1711.67|1711.67|1711.43|1711.43|1712.12|1712.12|1710.88|1710.88|0
1654005900000|2022-05-31 14:05:00|1711.39|1711.39|1710|1710|1712.53|1712.53|1710|1710|0
1654006200000|2022-05-31 14:10:00|1710.04|1710.04|1712.44|1712.44|1712.44|1712.44|1709.82|1709.82|0
1654006500000|2022-05-31 14:15:00|1712.45|1712.45|1714.89|1714.89|1714.89|1714.89|1712.12|1712.12|0
1654006800000|2022-05-31 14:20:00|1714.78|1714.78|1715.85|1715.85|1715.95|1715.95|1714.78|1714.78|0
1654007100000|2022-05-31 14:25:00|1715.75|1715.75|1714.32|1714.32|1715.91|1715.91|1714.32|1714.32|0
1654007400000|2022-05-31 14:30:00|1714.2|1714.2|1714.21|1714.21|1715.46|1715.46|1713.84|1713.84|0
1654007700000|2022-05-31 14:35:00|1714.13|1714.13|1712.79|1712.79|1714.15|1714.15|1712.62|1712.62|0
1654008000000|2022-05-31 14:40:00|1712.76|1712.76|1713.18|1713.18|1714.45|1714.45|1712.76|1712.76|0
1654008300000|2022-05-31 14:45:00|1713.08|1713.08|1712.99|1712.99|1713.64|1713.64|1712.82|1712.82|0
1654008600000|2022-05-31 14:50:00|1713.03|1713.03|1713.51|1713.51|1713.71|1713.71|1713.01|1713.01|0
1654008900000|2022-05-31 14:55:00|1713.64|1713.64|1711.34|1711.34|1713.77|1713.77|1710.98|1710.98|0
1654009200000|2022-05-31 15:00:00|1711.23|1711.23|1714.58|1714.58|1714.65|1714.65|1711.1|1711.1|0
1654009500000|2022-05-31 15:05:00|1714.61|1714.61|1711.77|1711.77|1714.86|1714.86|1711.54|1711.54|0
1654009800000|2022-05-31 15:10:00|1712|1712|1711.98|1711.98|1713.4|1713.4|1711.9|1711.9|0
1654010100000|2022-05-31 15:15:00|1712.08|1712.08|1713.11|1713.11|1713.57|1713.57|1711.84|1711.84|0
1654010400000|2022-05-31 15:20:00|1713.08|1713.08|1710.79|1710.79|1713.24|1713.24|1710.05|1710.05|0
1654010700000|2022-05-31 15:25:00|1710.86|1710.86|1708.37|1708.37|1712.22|1712.22|1707.99|1707.99|0
1654067700000|2022-06-01 07:15:00|1711.95|1711.95|1712.43|1712.43|1713.59|1713.59|1711.65|1711.65|0
1654068000000|2022-06-01 07:20:00|1712.22|1712.22|1710.29|1710.29|1712.22|1712.22|1709.96|1709.96|0
1654068300000|2022-06-01 07:25:00|1710.42|1710.42|1709.87|1709.87|1711.29|1711.29|1709.87|1709.87|0
1654068600000|2022-06-01 07:30:00|1709.49|1709.49|1707.94|1707.94|1709.49|1709.49|1707.5|1707.5|0
1654068900000|2022-06-01 07:35:00|1708.01|1708.01|1706.13|1706.13|1708.55|1708.55|1706.13|1706.13|0
1654069200000|2022-06-01 07:40:00|1706.1|1706.1|1700.7|1700.7|1706.43|1706.43|1700.62|1700.62|0
1654069500000|2022-06-01 07:45:00|1700.6|1700.6|1700.72|1700.72|1701.25|1701.25|1700.59|1700.59|0
1654069800000|2022-06-01 07:50:00|1700.79|1700.79|1693.81|1693.81|1700.79|1700.79|1693.36|1693.36|0
1654070100000|2022-06-01 07:55:00|1693.75|1693.75|1693.85|1693.85|1694.45|1694.45|1692.74|1692.74|0
1654070400000|2022-06-01 08:00:00|1693.92|1693.92|1694.47|1694.47|1694.74|1694.74|1693.89|1693.89|0
1654070700000|2022-06-01 08:05:00|1694.37|1694.37|1689.19|1689.19|1694.48|1694.48|1688.98|1688.98|0
1654071000000|2022-06-01 08:10:00|1689.16|1689.16|1686.59|1686.59|1689.16|1689.16|1686.59|1686.59|0
1654071300000|2022-06-01 08:15:00|1686.82|1686.82|1683.53|1683.53|1686.82|1686.82|1683.53|1683.53|0
1654071600000|2022-06-01 08:20:00|1683.59|1683.59|1682.61|1682.61|1683.74|1683.74|1682.59|1682.59|0
1654071900000|2022-06-01 08:25:00|1682.64|1682.64|1684.46|1684.46|1685.05|1685.05|1682.64|1682.64|0
1654072200000|2022-06-01 08:30:00|1684.34|1684.34|1688.08|1688.08|1688.08|1688.08|1684.34|1684.34|0
1654072500000|2022-06-01 08:35:00|1688.06|1688.06|1687.72|1687.72|1688.13|1688.13|1686.67|1686.67|0
1654072800000|2022-06-01 08:40:00|1687.79|1687.79|1688.61|1688.61|1688.96|1688.96|1687.79|1687.79|0
1654073100000|2022-06-01 08:45:00|1688.77|1688.77|1690.79|1690.79|1690.87|1690.87|1688.41|1688.41|0
1654073400000|2022-06-01 08:50:00|1690.68|1690.68|1690.71|1690.71|1691.38|1691.38|1690.35|1690.35|0
1654073700000|2022-06-01 08:55:00|1690.64|1690.64|1690.55|1690.55|1690.64|1690.64|1690.24|1690.24|0
1654074000000|2022-06-01 09:00:00|1690.34|1690.34|1690.02|1690.02|1690.46|1690.46|1689.3|1689.3|0
1654074300000|2022-06-01 09:05:00|1690.17|1690.17|1691.55|1691.55|1692.44|1692.44|1690.09|1690.09|0
1654074600000|2022-06-01 09:10:00|1691.34|1691.34|1690.94|1690.94|1691.35|1691.35|1690.62|1690.62|0
1654074900000|2022-06-01 09:15:00|1691.06|1691.06|1691.52|1691.52|1692.05|1692.05|1691.06|1691.06|0
1654075200000|2022-06-01 09:20:00|1691.44|1691.44|1691.19|1691.19|1691.44|1691.44|1690.74|1690.74|0
1654075500000|2022-06-01 09:25:00|1691.29|1691.29|1692.99|1692.99|1692.99|1692.99|1691.29|1691.29|0
1654075800000|2022-06-01 09:30:00|1692.89|1692.89|1693.63|1693.63|1694.02|1694.02|1692.89|1692.89|0
1654076100000|2022-06-01 09:35:00|1693.56|1693.56|1693|1693|1693.58|1693.58|1692.31|1692.31|0
1654076400000|2022-06-01 09:40:00|1693.02|1693.02|1691.21|1691.21|1693.02|1693.02|1691.17|1691.17|0
1654076700000|2022-06-01 09:45:00|1691.14|1691.14|1689.74|1689.74|1691.14|1691.14|1689.6|1689.6|0
1654077000000|2022-06-01 09:50:00|1689.67|1689.67|1690.58|1690.58|1690.64|1690.64|1689.59|1689.59|0
1654077300000|2022-06-01 09:55:00|1690.79|1690.79|1690.98|1690.98|1692.24|1692.24|1690.79|1690.79|0
1654077600000|2022-06-01 10:00:00|1690.97|1690.97|1688.77|1688.77|1690.97|1690.97|1688.77|1688.77|0
1654077900000|2022-06-01 10:05:00|1688.54|1688.54|1686.07|1686.07|1688.54|1688.54|1685.54|1685.54|0
1654078200000|2022-06-01 10:10:00|1685.98|1685.98|1685.4|1685.4|1686.09|1686.09|1685.4|1685.4|0
1654078500000|2022-06-01 10:15:00|1685.3|1685.3|1686.11|1686.11|1686.11|1686.11|1685.22|1685.22|0
1654078800000|2022-06-01 10:20:00|1686.32|1686.32|1686.75|1686.75|1686.75|1686.75|1685.82|1685.82|0
1654079100000|2022-06-01 10:25:00|1686.8|1686.8|1686.56|1686.56|1686.96|1686.96|1686.4|1686.4|0
1654079400000|2022-06-01 10:30:00|1686.46|1686.46|1687.15|1687.15|1687.15|1687.15|1686.37|1686.37|0
1654079700000|2022-06-01 10:35:00|1687.13|1687.13|1686.79|1686.79|1687.24|1687.24|1686.79|1686.79|0
1654080000000|2022-06-01 10:40:00|1686.91|1686.91|1687.96|1687.96|1687.96|1687.96|1686.91|1686.91|0
1654080300000|2022-06-01 10:45:00|1687.89|1687.89|1687.44|1687.44|1687.99|1687.99|1687.35|1687.35|0
1654080600000|2022-06-01 10:50:00|1687.3|1687.3|1686.3|1686.3|1687.42|1687.42|1686.3|1686.3|0
1654080900000|2022-06-01 10:55:00|1686.25|1686.25|1684.51|1684.51|1686.25|1686.25|1684.51|1684.51|0
1654081200000|2022-06-01 11:00:00|1684.41|1684.41|1685.51|1685.51|1685.66|1685.66|1683.8|1683.8|0
1654081500000|2022-06-01 11:05:00|1685.57|1685.57|1685.86|1685.86|1685.87|1685.87|1685.39|1685.39|0
1654081800000|2022-06-01 11:10:00|1685.88|1685.88|1686.14|1686.14|1686.25|1686.25|1685.58|1685.58|0
1654082100000|2022-06-01 11:15:00|1686.04|1686.04|1686.27|1686.27|1686.43|1686.43|1685.92|1685.92|0
1654082400000|2022-06-01 11:20:00|1686.28|1686.28|1686.27|1686.27|1686.35|1686.35|1686.15|1686.15|0
1654082700000|2022-06-01 11:25:00|1686.17|1686.17|1686.59|1686.59|1686.79|1686.79|1686.01|1686.01|0
1654083000000|2022-06-01 11:30:00|1686.47|1686.47|1687.13|1687.13|1687.13|1687.13|1686.47|1686.47|0
1654083300000|2022-06-01 11:35:00|1687.11|1687.11|1686.1|1686.1|1687.11|1687.11|1686.1|1686.1|0
1654083600000|2022-06-01 11:40:00|1686.03|1686.03|1685.67|1685.67|1686.1|1686.1|1685.51|1685.51|0
1654083900000|2022-06-01 11:45:00|1685.68|1685.68|1687.23|1687.23|1687.63|1687.63|1685.68|1685.68|0
1654084200000|2022-06-01 11:50:00|1687.02|1687.02|1686.8|1686.8|1687.02|1687.02|1686.51|1686.51|0
1654084500000|2022-06-01 11:55:00|1686.76|1686.76|1689.64|1689.64|1689.64|1689.64|1686.76|1686.76|0
1654084800000|2022-06-01 12:00:00|1689.43|1689.43|1689.61|1689.61|1689.65|1689.65|1689.32|1689.32|0
1654085100000|2022-06-01 12:05:00|1689.73|1689.73|1689.8|1689.8|1689.97|1689.97|1689.72|1689.72|0
1654085400000|2022-06-01 12:10:00|1689.78|1689.78|1689.1|1689.1|1689.78|1689.78|1689.1|1689.1|0
1654085700000|2022-06-01 12:15:00|1689.19|1689.19|1689.56|1689.56|1689.7|1689.7|1689.19|1689.19|0
1654086000000|2022-06-01 12:20:00|1689.52|1689.52|1690.45|1690.45|1690.5|1690.5|1689.48|1689.48|0
1654086300000|2022-06-01 12:25:00|1690.34|1690.34|1692.51|1692.51|1692.86|1692.86|1690.25|1690.25|0
1654086600000|2022-06-01 12:30:00|1692.58|1692.58|1691.48|1691.48|1692.58|1692.58|1691.48|1691.48|0
1654086900000|2022-06-01 12:35:00|1691.41|1691.41|1690.84|1690.84|1691.94|1691.94|1690.63|1690.63|0
1654087200000|2022-06-01 12:40:00|1690.8|1690.8|1690.99|1690.99|1690.99|1690.99|1690.48|1690.48|0
1654087500000|2022-06-01 12:45:00|1691.11|1691.11|1689.68|1689.68|1691.11|1691.11|1689.68|1689.68|0
1654087800000|2022-06-01 12:50:00|1689.8|1689.8|1689.82|1689.82|1690.11|1690.11|1689.75|1689.75|0
1654088100000|2022-06-01 12:55:00|1689.94|1689.94|1691.17|1691.17|1691.43|1691.43|1689.94|1689.94|0
1654088400000|2022-06-01 13:00:00|1691.07|1691.07|1692.2|1692.2|1692.2|1692.2|1690.3|1690.3|0
1654088700000|2022-06-01 13:05:00|1692.23|1692.23|1693.93|1693.93|1694.1|1694.1|1692.23|1692.23|0
1654089000000|2022-06-01 13:10:00|1693.89|1693.89|1695.28|1695.28|1695.95|1695.95|1693.83|1693.83|0
1654089300000|2022-06-01 13:15:00|1695.37|1695.37|1698.38|1698.38|1698.38|1698.38|1695.35|1695.35|0
1654089600000|2022-06-01 13:20:00|1698.4|1698.4|1699.96|1699.96|1699.96|1699.96|1698.4|1698.4|0
1654089900000|2022-06-01 13:25:00|1699.61|1699.61|1699.45|1699.45|1699.71|1699.71|1698.69|1698.69|0
1654090200000|2022-06-01 13:30:00|1699.57|1699.57|1701.49|1701.49|1703.1|1703.1|1699.57|1699.57|0
1654090500000|2022-06-01 13:35:00|1701.57|1701.57|1702.23|1702.23|1703.52|1703.52|1701.57|1701.57|0
1654090800000|2022-06-01 13:40:00|1702.13|1702.13|1701.92|1701.92|1702.64|1702.64|1701.47|1701.47|0
1654091100000|2022-06-01 13:45:00|1702.03|1702.03|1703.09|1703.09|1703.78|1703.78|1701.88|1701.88|0
1654091400000|2022-06-01 13:50:00|1703.3|1703.3|1705.17|1705.17|1705.42|1705.42|1702.94|1702.94|0
1654091700000|2022-06-01 13:55:00|1705.13|1705.13|1701.54|1701.54|1705.13|1705.13|1701.54|1701.54|0
1654092000000|2022-06-01 14:00:00|1701.76|1701.76|1702.22|1702.22|1702.62|1702.62|1699.71|1699.71|0
1654092300000|2022-06-01 14:05:00|1702.25|1702.25|1697.87|1697.87|1702.48|1702.48|1697.87|1697.87|0
1654092600000|2022-06-01 14:10:00|1698.23|1698.23|1697.29|1697.29|1698.81|1698.81|1696.97|1696.97|0
1654092900000|2022-06-01 14:15:00|1697.18|1697.18|1695.56|1695.56|1697.2|1697.2|1695.43|1695.43|0
1654093200000|2022-06-01 14:20:00|1695.54|1695.54|1696.28|1696.28|1696.58|1696.58|1695.54|1695.54|0
1654093500000|2022-06-01 14:25:00|1696.29|1696.29|1696.13|1696.13|1696.63|1696.63|1694.63|1694.63|0
1654093800000|2022-06-01 14:30:00|1696.1|1696.1|1694.38|1694.38|1696.1|1696.1|1694.25|1694.25|0
1654094100000|2022-06-01 14:35:00|1694.36|1694.36|1693.72|1693.72|1694.36|1694.36|1693.16|1693.16|0
1654094400000|2022-06-01 14:40:00|1693.71|1693.71|1694.62|1694.62|1694.62|1694.62|1693.13|1693.13|0
1654094700000|2022-06-01 14:45:00|1694.55|1694.55|1693.99|1693.99|1695.67|1695.67|1693.94|1693.94|0
1654095000000|2022-06-01 14:50:00|1693.89|1693.89|1694.66|1694.66|1694.85|1694.85|1693.63|1693.63|0
1654095300000|2022-06-01 14:55:00|1694.55|1694.55|1694.08|1694.08|1694.55|1694.55|1693.76|1693.76|0
1654095600000|2022-06-01 15:00:00|1694.01|1694.01|1691.14|1691.14|1694.17|1694.17|1691.14|1691.14|0
1654095900000|2022-06-01 15:05:00|1691.1|1691.1|1691.23|1691.23|1691.7|1691.7|1690.87|1690.87|0
1654096200000|2022-06-01 15:10:00|1691.18|1691.18|1691.2|1691.2|1691.73|1691.73|1691.02|1691.02|0
1654096500000|2022-06-01 15:15:00|1690.88|1690.88|1687.56|1687.56|1690.88|1690.88|1687.5|1687.5|0
1654096800000|2022-06-01 15:20:00|1687.5|1687.5|1685.13|1685.13|1687.56|1687.56|1684.95|1684.95|0
1654097100000|2022-06-01 15:25:00|1685.09|1685.09|1684.73|1684.73|1685.32|1685.32|1682.48|1682.48|0
1654499700000|2022-06-06 07:15:00|1707.81|1707.81|1710.87|1710.87|1711.46|1711.46|1707.12|1707.12|0
1654500000000|2022-06-06 07:20:00|1711.08|1711.08|1715.24|1715.24|1715.24|1715.24|1710.33|1710.33|0
1654500300000|2022-06-06 07:25:00|1714.78|1714.78|1712.48|1712.48|1714.88|1714.88|1711.43|1711.43|0
1654500600000|2022-06-06 07:30:00|1712.55|1712.55|1709.34|1709.34|1712.9|1712.9|1709.3|1709.3|0
1654500900000|2022-06-06 07:35:00|1709.27|1709.27|1710.59|1710.59|1710.59|1710.59|1709.19|1709.19|0
1654501200000|2022-06-06 07:40:00|1710.74|1710.74|1712.94|1712.94|1713.32|1713.32|1710.6|1710.6|0
1654501500000|2022-06-06 07:45:00|1713.06|1713.06|1714|1714|1714.3|1714.3|1712.73|1712.73|0
1654501800000|2022-06-06 07:50:00|1713.97|1713.97|1714.25|1714.25|1714.25|1714.25|1713.2|1713.2|0
1654502100000|2022-06-06 07:55:00|1714.28|1714.28|1715.45|1715.45|1715.45|1715.45|1713.99|1713.99|0
1654502400000|2022-06-06 08:00:00|1715.43|1715.43|1716.83|1716.83|1717.6|1717.6|1715.41|1715.41|0
1654502700000|2022-06-06 08:05:00|1716.76|1716.76|1715.33|1715.33|1716.76|1716.76|1715.11|1715.11|0
1654503000000|2022-06-06 08:10:00|1715.45|1715.45|1713.21|1713.21|1715.69|1715.69|1712.99|1712.99|0
1654503300000|2022-06-06 08:15:00|1713.27|1713.27|1712.14|1712.14|1713.89|1713.89|1711.84|1711.84|0
1654503600000|2022-06-06 08:20:00|1712.07|1712.07|1712|1712|1712.24|1712.24|1711.78|1711.78|0
1654503900000|2022-06-06 08:25:00|1712.07|1712.07|1711.79|1711.79|1712.24|1712.24|1711.38|1711.38|0
1654504200000|2022-06-06 08:30:00|1711.72|1711.72|1712.98|1712.98|1713.27|1713.27|1711.42|1711.42|0
1654504500000|2022-06-06 08:35:00|1713|1713|1712.73|1712.73|1713.09|1713.09|1712.6|1712.6|0
1654504800000|2022-06-06 08:40:00|1712.8|1712.8|1713.44|1713.44|1713.65|1713.65|1712.7|1712.7|0
1654505100000|2022-06-06 08:45:00|1713.5|1713.5|1713.8|1713.8|1713.88|1713.88|1713.38|1713.38|0
1654505400000|2022-06-06 08:50:00|1713.77|1713.77|1714.5|1714.5|1714.58|1714.58|1713.52|1713.52|0
1654505700000|2022-06-06 08:55:00|1714.61|1714.61|1714.6|1714.6|1714.98|1714.98|1714.42|1714.42|0
1654506000000|2022-06-06 09:00:00|1714.68|1714.68|1713.91|1713.91|1714.68|1714.68|1713.91|1713.91|0
1654506300000|2022-06-06 09:05:00|1714.11|1714.11|1714.45|1714.45|1714.76|1714.76|1714.05|1714.05|0
1654506600000|2022-06-06 09:10:00|1714.35|1714.35|1714.32|1714.32|1714.71|1714.71|1713.98|1713.98|0
1654506900000|2022-06-06 09:15:00|1714.43|1714.43|1714.64|1714.64|1714.92|1714.92|1714.43|1714.43|0
1654507200000|2022-06-06 09:20:00|1714.47|1714.47|1714.48|1714.48|1714.96|1714.96|1714.18|1714.18|0
1654507500000|2022-06-06 09:25:00|1714.55|1714.55|1713.96|1713.96|1714.81|1714.81|1713.96|1713.96|0
1654507800000|2022-06-06 09:30:00|1714.05|1714.05|1714.14|1714.14|1714.4|1714.4|1713.96|1713.96|0
1654508100000|2022-06-06 09:35:00|1714.19|1714.19|1711.94|1711.94|1714.4|1714.4|1711.69|1711.69|0
1654508400000|2022-06-06 09:40:00|1711.84|1711.84|1710.91|1710.91|1712.18|1712.18|1710.79|1710.79|0
1654508700000|2022-06-06 09:45:00|1710.82|1710.82|1711.63|1711.63|1711.85|1711.85|1710.75|1710.75|0
1654509000000|2022-06-06 09:50:00|1711.54|1711.54|1709.83|1709.83|1711.75|1711.75|1709.83|1709.83|0
1654509300000|2022-06-06 09:55:00|1709.76|1709.76|1709.41|1709.41|1709.8|1709.8|1709.1|1709.1|0
1654509600000|2022-06-06 10:00:00|1709.33|1709.33|1709.85|1709.85|1710.18|1710.18|1709.33|1709.33|0
1654509900000|2022-06-06 10:05:00|1709.8|1709.8|1710.93|1710.93|1710.93|1710.93|1709.8|1709.8|0
1654510200000|2022-06-06 10:10:00|1711.02|1711.02|1710.9|1710.9|1711.39|1711.39|1710.9|1710.9|0
1654510500000|2022-06-06 10:15:00|1710.87|1710.87|1710.83|1710.83|1710.97|1710.97|1710.6|1710.6|0
1654510800000|2022-06-06 10:20:00|1710.75|1710.75|1711.03|1711.03|1711.48|1711.48|1710.44|1710.44|0
1654511100000|2022-06-06 10:25:00|1711.1|1711.1|1710.34|1710.34|1711.18|1711.18|1710.34|1710.34|0
1654511400000|2022-06-06 10:30:00|1710.56|1710.56|1711.08|1711.08|1711.52|1711.52|1710.56|1710.56|0
1654511700000|2022-06-06 10:35:00|1710.98|1710.98|1711.39|1711.39|1711.48|1711.48|1710.78|1710.78|0
1654512000000|2022-06-06 10:40:00|1711.46|1711.46|1711.21|1711.21|1711.46|1711.46|1710.76|1710.76|0
1654512300000|2022-06-06 10:45:00|1711.32|1711.32|1711.42|1711.42|1711.98|1711.98|1711.29|1711.29|0
1654512600000|2022-06-06 10:50:00|1711.46|1711.46|1710.93|1710.93|1711.55|1711.55|1710.75|1710.75|0
1654512900000|2022-06-06 10:55:00|1711.17|1711.17|1707.54|1707.54|1712.21|1712.21|1707.54|1707.54|0
1654513200000|2022-06-06 11:00:00|1707.44|1707.44|1707.37|1707.37|1707.89|1707.89|1707|1707|0
1654513500000|2022-06-06 11:05:00|1707.4|1707.4|1707.28|1707.28|1707.56|1707.56|1706.95|1706.95|0
1654513800000|2022-06-06 11:10:00|1707.22|1707.22|1707.5|1707.5|1707.92|1707.92|1707.17|1707.17|0
1654514100000|2022-06-06 11:15:00|1707.52|1707.52|1708.32|1708.32|1708.32|1708.32|1706.61|1706.61|0
1654514400000|2022-06-06 11:20:00|1708.36|1708.36|1709.23|1709.23|1709.23|1709.23|1708.36|1708.36|0
1654514700000|2022-06-06 11:25:00|1709.04|1709.04|1708.5|1708.5|1709.04|1709.04|1708.24|1708.24|0
1654515000000|2022-06-06 11:30:00|1708.45|1708.45|1709.9|1709.9|1709.9|1709.9|1708.45|1708.45|0
1654515300000|2022-06-06 11:35:00|1709.78|1709.78|1709.3|1709.3|1709.78|1709.78|1708.67|1708.67|0
1654515600000|2022-06-06 11:40:00|1709.52|1709.52|1710.86|1710.86|1711|1711|1709.52|1709.52|0
1654515900000|2022-06-06 11:45:00|1710.74|1710.74|1711.81|1711.81|1711.81|1711.81|1710.66|1710.66|0
1654516200000|2022-06-06 11:50:00|1711.82|1711.82|1711.31|1711.31|1711.86|1711.86|1710.77|1710.77|0
1654516500000|2022-06-06 11:55:00|1711.37|1711.37|1712.09|1712.09|1712.23|1712.23|1711.37|1711.37|0
1654516800000|2022-06-06 12:00:00|1712.13|1712.13|1711.65|1711.65|1712.49|1712.49|1711.61|1711.61|0
1654517100000|2022-06-06 12:05:00|1711.51|1711.51|1711.57|1711.57|1711.59|1711.59|1710.93|1710.93|0
1654517400000|2022-06-06 12:10:00|1711.68|1711.68|1712.39|1712.39|1712.47|1712.47|1711.68|1711.68|0
1654517700000|2022-06-06 12:15:00|1712.49|1712.49|1713.62|1713.62|1713.64|1713.64|1712.49|1712.49|0
1654518000000|2022-06-06 12:20:00|1713.55|1713.55|1712.51|1712.51|1713.55|1713.55|1712.45|1712.45|0
1654518300000|2022-06-06 12:25:00|1712.45|1712.45|1712.56|1712.56|1712.7|1712.7|1712.13|1712.13|0
1654518600000|2022-06-06 12:30:00|1712.45|1712.45|1712.39|1712.39|1712.59|1712.59|1712.22|1712.22|0
1654518900000|2022-06-06 12:35:00|1712.63|1712.63|1713.59|1713.59|1713.77|1713.77|1712.63|1712.63|0
1654519200000|2022-06-06 12:40:00|1713.47|1713.47|1713.6|1713.6|1713.62|1713.62|1713.04|1713.04|0
1654519500000|2022-06-06 12:45:00|1713.55|1713.55|1714.15|1714.15|1714.44|1714.44|1713.53|1713.53|0
1654519800000|2022-06-06 12:50:00|1714.08|1714.08|1713.62|1713.62|1714.08|1714.08|1713.62|1713.62|0
1654520100000|2022-06-06 12:55:00|1713.86|1713.86|1713.11|1713.11|1713.9|1713.9|1713.06|1713.06|0
1654520400000|2022-06-06 13:00:00|1713.13|1713.13|1713.71|1713.71|1713.71|1713.71|1712.31|1712.31|0
1654520700000|2022-06-06 13:05:00|1713.73|1713.73|1713.05|1713.05|1713.75|1713.75|1713.05|1713.05|0
1654521000000|2022-06-06 13:10:00|1713.12|1713.12|1713.92|1713.92|1714.05|1714.05|1713.12|1713.12|0
1654521300000|2022-06-06 13:15:00|1713.9|1713.9|1714.54|1714.54|1714.54|1714.54|1713.9|1713.9|0
1654521600000|2022-06-06 13:20:00|1714.56|1714.56|1714.23|1714.23|1715.21|1715.21|1714.16|1714.16|0
1654521900000|2022-06-06 13:25:00|1714.16|1714.16|1713.79|1713.79|1714.16|1714.16|1713.48|1713.48|0
1654522200000|2022-06-06 13:30:00|1713.86|1713.86|1715.81|1715.81|1717.33|1717.33|1713.77|1713.77|0
1654522500000|2022-06-06 13:35:00|1715.75|1715.75|1715.02|1715.02|1716.83|1716.83|1714.77|1714.77|0
1654522800000|2022-06-06 13:40:00|1714.85|1714.85|1711.55|1711.55|1714.85|1714.85|1711.55|1711.55|0
1654523100000|2022-06-06 13:45:00|1711.49|1711.49|1710.71|1710.71|1711.73|1711.73|1709.91|1709.91|0
1654523400000|2022-06-06 13:50:00|1710.75|1710.75|1711.4|1711.4|1711.48|1711.48|1710.32|1710.32|0
1654523700000|2022-06-06 13:55:00|1711.34|1711.34|1712.83|1712.83|1712.88|1712.88|1710.98|1710.98|0
1654524000000|2022-06-06 14:00:00|1712.94|1712.94|1715.02|1715.02|1715.74|1715.74|1712.94|1712.94|0
1654524300000|2022-06-06 14:05:00|1715.09|1715.09|1716.99|1716.99|1717.02|1717.02|1714.94|1714.94|0
1654524600000|2022-06-06 14:10:00|1717.06|1717.06|1716.29|1716.29|1717.31|1717.31|1715.94|1715.94|0
1654524900000|2022-06-06 14:15:00|1716.4|1716.4|1715.35|1715.35|1716.46|1716.46|1715.05|1715.05|0
1654525200000|2022-06-06 14:20:00|1715.33|1715.33|1715.38|1715.38|1715.49|1715.49|1715.02|1715.02|0
1654525500000|2022-06-06 14:25:00|1715.27|1715.27|1716|1716|1716.1|1716.1|1715.05|1715.05|0
1654525800000|2022-06-06 14:30:00|1716.05|1716.05|1716.3|1716.3|1716.93|1716.93|1715.92|1715.92|0
1654526100000|2022-06-06 14:35:00|1716.23|1716.23|1714.98|1714.98|1716.32|1716.32|1714.98|1714.98|0
1654526400000|2022-06-06 14:40:00|1714.94|1714.94|1714.17|1714.17|1715.15|1715.15|1714.17|1714.17|0
1654526700000|2022-06-06 14:45:00|1714.13|1714.13|1715.16|1715.16|1715.18|1715.18|1714.13|1714.13|0
1654527000000|2022-06-06 14:50:00|1715.21|1715.21|1715.7|1715.7|1715.83|1715.83|1715.08|1715.08|0
1654527300000|2022-06-06 14:55:00|1715.68|1715.68|1715.07|1715.07|1715.68|1715.68|1714.57|1714.57|0
1654527600000|2022-06-06 15:00:00|1715.17|1715.17|1715.45|1715.45|1715.52|1715.52|1714.95|1714.95|0
1654527900000|2022-06-06 15:05:00|1715.43|1715.43|1713.52|1713.52|1715.83|1715.83|1713.45|1713.45|0
1654528200000|2022-06-06 15:10:00|1713.45|1713.45|1711.01|1711.01|1713.45|1713.45|1710.57|1710.57|0
1654528500000|2022-06-06 15:15:00|1710.77|1710.77|1708.41|1708.41|1710.81|1710.81|1707.8|1707.8|0
1654528800000|2022-06-06 15:20:00|1708.28|1708.28|1706.79|1706.79|1708.34|1708.34|1706.79|1706.79|0
1654529100000|2022-06-06 15:25:00|1706.85|1706.85|1708.64|1708.64|1709.03|1709.03|1706.44|1706.44|0
1654586100000|2022-06-07 07:15:00|1689.91|1689.91|1692.42|1692.42|1692.6|1692.6|1689.74|1689.74|0
1654586400000|2022-06-07 07:20:00|1692.54|1692.54|1692.66|1692.66|1693.19|1693.19|1691.8|1691.8|0
1654586700000|2022-06-07 07:25:00|1693.09|1693.09|1693.8|1693.8|1694.63|1694.63|1693.04|1693.04|0
1654587000000|2022-06-07 07:30:00|1693.59|1693.59|1695.58|1695.58|1696.34|1696.34|1693.32|1693.32|0
1654587300000|2022-06-07 07:35:00|1695.48|1695.48|1693.53|1693.53|1695.48|1695.48|1693.13|1693.13|0
1654587600000|2022-06-07 07:40:00|1693.65|1693.65|1694.31|1694.31|1695.91|1695.91|1693.65|1693.65|0
1654587900000|2022-06-07 07:45:00|1694.22|1694.22|1695.33|1695.33|1695.33|1695.33|1693.73|1693.73|0
1654588200000|2022-06-07 07:50:00|1695.45|1695.45|1694.1|1694.1|1695.84|1695.84|1693.62|1693.62|0
1654588500000|2022-06-07 07:55:00|1693.98|1693.98|1694.32|1694.32|1694.41|1694.41|1693.58|1693.58|0
1654588800000|2022-06-07 08:00:00|1694.31|1694.31|1695.46|1695.46|1695.58|1695.58|1694.3|1694.3|0
1654589100000|2022-06-07 08:05:00|1695.4|1695.4|1693.2|1693.2|1695.42|1695.42|1693.2|1693.2|0
1654589400000|2022-06-07 08:10:00|1692.86|1692.86|1691.45|1691.45|1692.86|1692.86|1691.45|1691.45|0
1654589700000|2022-06-07 08:15:00|1691.17|1691.17|1688.38|1688.38|1691.35|1691.35|1688.28|1688.28|0
1654590000000|2022-06-07 08:20:00|1688.41|1688.41|1687.84|1687.84|1688.41|1688.41|1687.69|1687.69|0
1654590300000|2022-06-07 08:25:00|1688.08|1688.08|1689.98|1689.98|1689.98|1689.98|1688.08|1688.08|0
1654590600000|2022-06-07 08:30:00|1689.83|1689.83|1688.96|1688.96|1689.83|1689.83|1688.72|1688.72|0
1654590900000|2022-06-07 08:35:00|1688.84|1688.84|1689.05|1689.05|1689.79|1689.79|1688.84|1688.84|0
1654591200000|2022-06-07 08:40:00|1688.9|1688.9|1688.84|1688.84|1689.27|1689.27|1688.84|1688.84|0
1654591500000|2022-06-07 08:45:00|1688.73|1688.73|1688.75|1688.75|1689.72|1689.72|1688.62|1688.62|0
1654591800000|2022-06-07 08:50:00|1688.85|1688.85|1688.31|1688.31|1688.85|1688.85|1688.31|1688.31|0
1654592100000|2022-06-07 08:55:00|1688.24|1688.24|1688.21|1688.21|1689.06|1689.06|1688.18|1688.18|0
1654592400000|2022-06-07 09:00:00|1688.03|1688.03|1687.24|1687.24|1688.07|1688.07|1687.24|1687.24|0
1654592700000|2022-06-07 09:05:00|1687.21|1687.21|1686.64|1686.64|1688.27|1688.27|1686.42|1686.42|0
1654593000000|2022-06-07 09:10:00|1686.73|1686.73|1685.65|1685.65|1686.86|1686.86|1685.53|1685.53|0
1654593300000|2022-06-07 09:15:00|1685.71|1685.71|1687.86|1687.86|1687.86|1687.86|1685.71|1685.71|0
1654593600000|2022-06-07 09:20:00|1687.93|1687.93|1688.5|1688.5|1688.7|1688.7|1687.93|1687.93|0
1654593900000|2022-06-07 09:25:00|1688.61|1688.61|1690.19|1690.19|1690.51|1690.51|1688.61|1688.61|0
1654594200000|2022-06-07 09:30:00|1690.14|1690.14|1689.65|1689.65|1690.15|1690.15|1689.65|1689.65|0
1654594500000|2022-06-07 09:35:00|1689.8|1689.8|1688.72|1688.72|1689.8|1689.8|1688.64|1688.64|0
1654594800000|2022-06-07 09:40:00|1688.82|1688.82|1688.37|1688.37|1689.25|1689.25|1688.32|1688.32|0
1654595100000|2022-06-07 09:45:00|1688.02|1688.02|1688.03|1688.03|1688.03|1688.03|1687.45|1687.45|0
1654595400000|2022-06-07 09:50:00|1688.1|1688.1|1686.31|1686.31|1688.1|1688.1|1686.2|1686.2|0
1654595700000|2022-06-07 09:55:00|1686.24|1686.24|1686.96|1686.96|1687.08|1687.08|1686.13|1686.13|0
1654596000000|2022-06-07 10:00:00|1686.92|1686.92|1687.37|1687.37|1687.48|1687.48|1686.68|1686.68|0
1654596300000|2022-06-07 10:05:00|1687.26|1687.26|1687.98|1687.98|1688.27|1688.27|1687.26|1687.26|0
1654596600000|2022-06-07 10:10:00|1687.96|1687.96|1687.71|1687.71|1687.99|1687.99|1687.54|1687.54|0
1654596900000|2022-06-07 10:15:00|1687.67|1687.67|1686.91|1686.91|1687.69|1687.69|1686.66|1686.66|0
1654597200000|2022-06-07 10:20:00|1686.8|1686.8|1687.13|1687.13|1687.31|1687.31|1686.8|1686.8|0
1654597500000|2022-06-07 10:25:00|1687.08|1687.08|1688.15|1688.15|1688.33|1688.33|1686.77|1686.77|0
1654597800000|2022-06-07 10:30:00|1688.05|1688.05|1689.54|1689.54|1689.67|1689.67|1687.79|1687.79|0
1654598100000|2022-06-07 10:35:00|1689.43|1689.43|1687.85|1687.85|1689.43|1689.43|1687.74|1687.74|0
1654598400000|2022-06-07 10:40:00|1687.87|1687.87|1687.06|1687.06|1688.02|1688.02|1687.06|1687.06|0
1654598700000|2022-06-07 10:45:00|1687.08|1687.08|1688.19|1688.19|1688.19|1688.19|1686.74|1686.74|0
1654599000000|2022-06-07 10:50:00|1688.33|1688.33|1688.96|1688.96|1689.08|1689.08|1688.18|1688.18|0
1654599300000|2022-06-07 10:55:00|1689.08|1689.08|1680.82|1680.82|1689.79|1689.79|1680.82|1680.82|0
1654599600000|2022-06-07 11:00:00|1680.85|1680.85|1682.79|1682.79|1683.19|1683.19|1680.76|1680.76|0
1654599900000|2022-06-07 11:05:00|1682.9|1682.9|1680.61|1680.61|1683.14|1683.14|1680.61|1680.61|0
1654600200000|2022-06-07 11:10:00|1680.54|1680.54|1679|1679|1680.6|1680.6|1678.89|1678.89|0
1654600500000|2022-06-07 11:15:00|1678.78|1678.78|1680.12|1680.12|1680.25|1680.25|1678.41|1678.41|0
1654600800000|2022-06-07 11:20:00|1680.24|1680.24|1680.34|1680.34|1680.43|1680.43|1680.01|1680.01|0
1654601100000|2022-06-07 11:25:00|1680.44|1680.44|1682.75|1682.75|1682.75|1682.75|1680.12|1680.12|0
1654601400000|2022-06-07 11:30:00|1683.1|1683.1|1683.24|1683.24|1684.08|1684.08|1682.95|1682.95|0
1654601700000|2022-06-07 11:35:00|1683.33|1683.33|1683.77|1683.77|1683.78|1683.78|1683.13|1683.13|0
1654602000000|2022-06-07 11:40:00|1683.83|1683.83|1681.57|1681.57|1683.95|1683.95|1681.57|1681.57|0
1654602300000|2022-06-07 11:45:00|1681.56|1681.56|1682.67|1682.67|1682.71|1682.71|1681.56|1681.56|0
1654602600000|2022-06-07 11:50:00|1682.69|1682.69|1683.08|1683.08|1683.15|1683.15|1682.57|1682.57|0
1654602900000|2022-06-07 11:55:00|1683.21|1683.21|1682.29|1682.29|1683.21|1683.21|1682.27|1682.27|0
1654603200000|2022-06-07 12:00:00|1682.5|1682.5|1682.15|1682.15|1682.84|1682.84|1682.15|1682.15|0
1654603500000|2022-06-07 12:05:00|1682.04|1682.04|1681.24|1681.24|1682.04|1682.04|1680.86|1680.86|0
1654603800000|2022-06-07 12:10:00|1681.16|1681.16|1681.78|1681.78|1681.78|1681.78|1680.78|1680.78|0
1654604100000|2022-06-07 12:15:00|1681.88|1681.88|1681.91|1681.91|1682.18|1682.18|1681.64|1681.64|0
1654604400000|2022-06-07 12:20:00|1681.7|1681.7|1682.26|1682.26|1682.38|1682.38|1681.6|1681.6|0
1654604700000|2022-06-07 12:25:00|1682.38|1682.38|1681.93|1681.93|1682.38|1682.38|1681.71|1681.71|0
1654605000000|2022-06-07 12:30:00|1681.86|1681.86|1681.31|1681.31|1682|1682|1680.47|1680.47|0
1654605300000|2022-06-07 12:35:00|1681.67|1681.67|1681.23|1681.23|1682.88|1682.88|1681.23|1681.23|0
1654605600000|2022-06-07 12:40:00|1681.3|1681.3|1681.56|1681.56|1681.95|1681.95|1681.3|1681.3|0
1654605900000|2022-06-07 12:45:00|1681.49|1681.49|1681.58|1681.58|1681.82|1681.82|1681.47|1681.47|0
1654606200000|2022-06-07 12:50:00|1681.68|1681.68|1681.73|1681.73|1682.14|1682.14|1681.58|1681.58|0
1654606500000|2022-06-07 12:55:00|1681.75|1681.75|1680.12|1680.12|1681.75|1681.75|1680.12|1680.12|0
1654606800000|2022-06-07 13:00:00|1680|1680|1680.35|1680.35|1680.71|1680.71|1679.89|1679.89|0
1654607100000|2022-06-07 13:05:00|1680.51|1680.51|1679.67|1679.67|1680.6|1680.6|1679.67|1679.67|0
1654607400000|2022-06-07 13:10:00|1679.61|1679.61|1678.88|1678.88|1679.61|1679.61|1678.73|1678.73|0
1654607700000|2022-06-07 13:15:00|1678.77|1678.77|1678.8|1678.8|1678.83|1678.83|1678.15|1678.15|0
1654608000000|2022-06-07 13:20:00|1678.86|1678.86|1677.41|1677.41|1678.86|1678.86|1677.26|1677.26|0
1654608300000|2022-06-07 13:25:00|1677.47|1677.47|1675.51|1675.51|1677.52|1677.52|1675.34|1675.34|0
1654608600000|2022-06-07 13:30:00|1675.45|1675.45|1675.61|1675.61|1676.45|1676.45|1674.48|1674.48|0
1654608900000|2022-06-07 13:35:00|1675.67|1675.67|1678.2|1678.2|1678.5|1678.5|1675.67|1675.67|0
1654609200000|2022-06-07 13:40:00|1678.27|1678.27|1680.38|1680.38|1680.56|1680.56|1678.08|1678.08|0
1654609500000|2022-06-07 13:45:00|1680.41|1680.41|1681.85|1681.85|1682.4|1682.4|1679.78|1679.78|0
1654609800000|2022-06-07 13:50:00|1681.96|1681.96|1682.67|1682.67|1684.28|1684.28|1681.96|1681.96|0
1654610100000|2022-06-07 13:55:00|1682.78|1682.78|1676.2|1676.2|1682.84|1682.84|1676.2|1676.2|0
1654610400000|2022-06-07 14:00:00|1676.09|1676.09|1677.21|1677.21|1677.21|1677.21|1675.47|1675.47|0
1654610700000|2022-06-07 14:05:00|1677.31|1677.31|1676|1676|1678.18|1678.18|1676|1676|0
1654611000000|2022-06-07 14:10:00|1675.89|1675.89|1677.68|1677.68|1677.68|1677.68|1675.48|1675.48|0
1654611300000|2022-06-07 14:15:00|1677.71|1677.71|1679.8|1679.8|1681.2|1681.2|1677.47|1677.47|0
1654611600000|2022-06-07 14:20:00|1679.81|1679.81|1682.64|1682.64|1683|1683|1679.64|1679.64|0
1654611900000|2022-06-07 14:25:00|1682.75|1682.75|1685.44|1685.44|1685.53|1685.53|1682.53|1682.53|0
1654612200000|2022-06-07 14:30:00|1685.38|1685.38|1685.67|1685.67|1685.92|1685.92|1685.05|1685.05|0
1654612500000|2022-06-07 14:35:00|1685.82|1685.82|1690.03|1690.03|1690.19|1690.19|1685.76|1685.76|0
1654612800000|2022-06-07 14:40:00|1690.1|1690.1|1690.62|1690.62|1691.33|1691.33|1689.94|1689.94|0
1654613100000|2022-06-07 14:45:00|1690.92|1690.92|1690.43|1690.43|1691.54|1691.54|1690.34|1690.34|0
1654613400000|2022-06-07 14:50:00|1690.53|1690.53|1691.31|1691.31|1691.87|1691.87|1690.53|1690.53|0
1654613700000|2022-06-07 14:55:00|1691.23|1691.23|1691.39|1691.39|1691.85|1691.85|1690.96|1690.96|0
1654614000000|2022-06-07 15:00:00|1691.46|1691.46|1693.21|1693.21|1693.21|1693.21|1691.2|1691.2|0
1654614300000|2022-06-07 15:05:00|1693.33|1693.33|1693.22|1693.22|1693.89|1693.89|1693.03|1693.03|0
1654614600000|2022-06-07 15:10:00|1693.29|1693.29|1692.64|1692.64|1693.91|1693.91|1692.54|1692.54|0
1654614900000|2022-06-07 15:15:00|1692.54|1692.54|1690.69|1690.69|1692.54|1692.54|1690.58|1690.58|0
1654615200000|2022-06-07 15:20:00|1690.82|1690.82|1689.63|1689.63|1690.89|1690.89|1689.14|1689.14|0
1654615500000|2022-06-07 15:25:00|1689.51|1689.51|1690.38|1690.38|1690.38|1690.38|1688.3|1688.3|0
1654672500000|2022-06-08 07:15:00|1691.38|1691.38|1688.03|1688.03|1692.81|1692.81|1687.9|1687.9|0
1654672800000|2022-06-08 07:20:00|1687.93|1687.93|1686.42|1686.42|1687.93|1687.93|1686.17|1686.17|0
1654673100000|2022-06-08 07:25:00|1686.4|1686.4|1686.94|1686.94|1687.35|1687.35|1686.29|1686.29|0
1654673400000|2022-06-08 07:30:00|1686.67|1686.67|1682.68|1682.68|1686.67|1686.67|1681.86|1681.86|0
1654673700000|2022-06-08 07:35:00|1682.43|1682.43|1683.02|1683.02|1683.15|1683.15|1681.75|1681.75|0
1654674000000|2022-06-08 07:40:00|1683.07|1683.07|1683.53|1683.53|1684.04|1684.04|1683.01|1683.01|0
1654674300000|2022-06-08 07:45:00|1683.51|1683.51|1680.48|1680.48|1683.51|1683.51|1679.83|1679.83|0
1654674600000|2022-06-08 07:50:00|1680.27|1680.27|1681.11|1681.11|1681.7|1681.7|1679.85|1679.85|0
1654674900000|2022-06-08 07:55:00|1681.09|1681.09|1681.35|1681.35|1682.44|1682.44|1680.93|1680.93|0
1654675200000|2022-06-08 08:00:00|1681.21|1681.21|1682.8|1682.8|1682.83|1682.83|1680.33|1680.33|0
1654675500000|2022-06-08 08:05:00|1682.83|1682.83|1686.06|1686.06|1686.06|1686.06|1682.83|1682.83|0
1654675800000|2022-06-08 08:10:00|1685.94|1685.94|1687.39|1687.39|1688.93|1688.93|1685.94|1685.94|0
1654676100000|2022-06-08 08:15:00|1687.32|1687.32|1685.83|1685.83|1687.32|1687.32|1685.21|1685.21|0
1654676400000|2022-06-08 08:20:00|1686.37|1686.37|1689.32|1689.32|1689.72|1689.72|1685.92|1685.92|0
1654676700000|2022-06-08 08:25:00|1689.23|1689.23|1689|1689|1689.33|1689.33|1688.85|1688.85|0
1654677000000|2022-06-08 08:30:00|1688.99|1688.99|1688.04|1688.04|1688.99|1688.99|1687.51|1687.51|0
1654677300000|2022-06-08 08:35:00|1688.12|1688.12|1688.86|1688.86|1690.08|1690.08|1688.12|1688.12|0
1654677600000|2022-06-08 08:40:00|1688.79|1688.79|1689.53|1689.53|1689.53|1689.53|1688.26|1688.26|0
1654677900000|2022-06-08 08:45:00|1689.56|1689.56|1690.4|1690.4|1691.17|1691.17|1689.56|1689.56|0
1654678200000|2022-06-08 08:50:00|1690.53|1690.53|1690.88|1690.88|1691.1|1691.1|1690.53|1690.53|0
1654678500000|2022-06-08 08:55:00|1690.81|1690.81|1690.63|1690.63|1691.35|1691.35|1690.49|1690.49|0
1654678800000|2022-06-08 09:00:00|1690.69|1690.69|1685.87|1685.87|1690.72|1690.72|1685.67|1685.67|0
1654679100000|2022-06-08 09:05:00|1685.74|1685.74|1684.49|1684.49|1686.56|1686.56|1684.3|1684.3|0
1654679400000|2022-06-08 09:10:00|1684.72|1684.72|1685.03|1685.03|1685.03|1685.03|1683.51|1683.51|0
1654679700000|2022-06-08 09:15:00|1684.91|1684.91|1684.49|1684.49|1684.97|1684.97|1683.2|1683.2|0
1654680000000|2022-06-08 09:20:00|1684.42|1684.42|1684.44|1684.44|1685.11|1685.11|1683.71|1683.71|0
1654680300000|2022-06-08 09:25:00|1684.58|1684.58|1684.46|1684.46|1686.38|1686.38|1684.46|1684.46|0
1654680600000|2022-06-08 09:30:00|1684.57|1684.57|1685.36|1685.36|1685.51|1685.51|1684.57|1684.57|0
1654680900000|2022-06-08 09:35:00|1685.29|1685.29|1685.07|1685.07|1685.67|1685.67|1684.96|1684.96|0
1654681200000|2022-06-08 09:40:00|1685.17|1685.17|1684.59|1684.59|1685.17|1685.17|1684.18|1684.18|0
1654681500000|2022-06-08 09:45:00|1684.73|1684.73|1685.3|1685.3|1685.37|1685.37|1684.38|1684.38|0
1654681800000|2022-06-08 09:50:00|1685.08|1685.08|1684.67|1684.67|1686.67|1686.67|1684.53|1684.53|0
1654682100000|2022-06-08 09:55:00|1684.61|1684.61|1685.32|1685.32|1685.66|1685.66|1684.24|1684.24|0
1654682400000|2022-06-08 10:00:00|1685.25|1685.25|1684.25|1684.25|1685.26|1685.26|1684.02|1684.02|0
1654682700000|2022-06-08 10:05:00|1684.28|1684.28|1680.83|1680.83|1684.28|1684.28|1680.83|1680.83|0
1654683000000|2022-06-08 10:10:00|1681.04|1681.04|1682.62|1682.62|1682.62|1682.62|1680.72|1680.72|0
1654683300000|2022-06-08 10:15:00|1682.7|1682.7|1682.4|1682.4|1683.07|1683.07|1681.86|1681.86|0
1654683600000|2022-06-08 10:20:00|1682.52|1682.52|1683.15|1683.15|1683.73|1683.73|1682.39|1682.39|0
1654683900000|2022-06-08 10:25:00|1683.04|1683.04|1683.28|1683.28|1683.58|1683.58|1682.78|1682.78|0
1654684200000|2022-06-08 10:30:00|1683.25|1683.25|1682.19|1682.19|1683.25|1683.25|1681.67|1681.67|0
1654684500000|2022-06-08 10:35:00|1681.98|1681.98|1681.53|1681.53|1682.03|1682.03|1680.97|1680.97|0
1654684800000|2022-06-08 10:40:00|1681.63|1681.63|1681.68|1681.68|1681.79|1681.79|1680.87|1680.87|0
1654685100000|2022-06-08 10:45:00|1681.61|1681.61|1681.64|1681.64|1682.01|1682.01|1680.77|1680.77|0
1654685400000|2022-06-08 10:50:00|1681.54|1681.54|1681.22|1681.22|1681.54|1681.54|1681.07|1681.07|0
1654685700000|2022-06-08 10:55:00|1681.43|1681.43|1678.16|1678.16|1682.5|1682.5|1678.16|1678.16|0
1654686000000|2022-06-08 11:00:00|1678.37|1678.37|1678.06|1678.06|1679.11|1679.11|1678.06|1678.06|0
1654686300000|2022-06-08 11:05:00|1678.13|1678.13|1677.97|1677.97|1678.35|1678.35|1677.39|1677.39|0
1654686600000|2022-06-08 11:10:00|1677.73|1677.73|1682.11|1682.11|1682.11|1682.11|1677.73|1677.73|0
1654686900000|2022-06-08 11:15:00|1682.13|1682.13|1683.24|1683.24|1683.57|1683.57|1681.84|1681.84|0
1654687200000|2022-06-08 11:20:00|1683.19|1683.19|1682.82|1682.82|1683.4|1683.4|1682.82|1682.82|0
1654687500000|2022-06-08 11:25:00|1682.93|1682.93|1683|1683|1683.29|1683.29|1682.56|1682.56|0
1654687800000|2022-06-08 11:30:00|1683.06|1683.06|1684.3|1684.3|1684.66|1684.66|1683.06|1683.06|0
1654688100000|2022-06-08 11:35:00|1684.4|1684.4|1683.93|1683.93|1684.4|1684.4|1683.72|1683.72|0
1654688400000|2022-06-08 11:40:00|1683.7|1683.7|1684.24|1684.24|1684.24|1684.24|1683.01|1683.01|0
1654688700000|2022-06-08 11:45:00|1684.11|1684.11|1684.27|1684.27|1684.82|1684.82|1683.48|1683.48|0
1654689000000|2022-06-08 11:50:00|1684.15|1684.15|1683.21|1683.21|1684.33|1684.33|1683.21|1683.21|0
1654689300000|2022-06-08 11:55:00|1683.15|1683.15|1685.74|1685.74|1685.74|1685.74|1682.64|1682.64|0
1654689600000|2022-06-08 12:00:00|1685.38|1685.38|1683.65|1683.65|1685.66|1685.66|1683.46|1683.46|0
1654689900000|2022-06-08 12:05:00|1683.59|1683.59|1686.19|1686.19|1686.6|1686.6|1683.59|1683.59|0
1654690200000|2022-06-08 12:10:00|1686.26|1686.26|1688.29|1688.29|1688.29|1688.29|1686.12|1686.12|0
1654690500000|2022-06-08 12:15:00|1688.24|1688.24|1688.47|1688.47|1689.06|1689.06|1688.12|1688.12|0
1654690800000|2022-06-08 12:20:00|1688.53|1688.53|1687.62|1687.62|1688.8|1688.8|1687.48|1687.48|0
1654691100000|2022-06-08 12:25:00|1688.1|1688.1|1688.87|1688.87|1688.92|1688.92|1688.1|1688.1|0
1654691400000|2022-06-08 12:30:00|1688.8|1688.8|1687.2|1687.2|1688.8|1688.8|1686.62|1686.62|0
1654691700000|2022-06-08 12:35:00|1687.17|1687.17|1686.96|1686.96|1687.6|1687.6|1686.76|1686.76|0
1654692000000|2022-06-08 12:40:00|1686.92|1686.92|1685.83|1685.83|1686.92|1686.92|1684.57|1684.57|0
1654692300000|2022-06-08 12:45:00|1685.91|1685.91|1686.66|1686.66|1686.85|1686.85|1685.51|1685.51|0
1654692600000|2022-06-08 12:50:00|1686.71|1686.71|1685.47|1685.47|1687.07|1687.07|1685.36|1685.36|0
1654692900000|2022-06-08 12:55:00|1685.43|1685.43|1685.2|1685.2|1685.51|1685.51|1685.07|1685.07|0
1654693200000|2022-06-08 13:00:00|1685.08|1685.08|1684.6|1684.6|1685.08|1685.08|1684.27|1684.27|0
1654693500000|2022-06-08 13:05:00|1684.59|1684.59|1685.59|1685.59|1685.88|1685.88|1684.32|1684.32|0
1654693800000|2022-06-08 13:10:00|1685.62|1685.62|1686.56|1686.56|1686.56|1686.56|1684.79|1684.79|0
1654694100000|2022-06-08 13:15:00|1686.8|1686.8|1687.63|1687.63|1689.44|1689.44|1686.8|1686.8|0
1654694400000|2022-06-08 13:20:00|1687.7|1687.7|1686.26|1686.26|1687.7|1687.7|1685.93|1685.93|0
1654694700000|2022-06-08 13:25:00|1686.29|1686.29|1686.48|1686.48|1687.32|1687.32|1686.29|1686.29|0
1654695000000|2022-06-08 13:30:00|1686.56|1686.56|1686.02|1686.02|1687.9|1687.9|1685.05|1685.05|0
1654695300000|2022-06-08 13:35:00|1686.09|1686.09|1692.06|1692.06|1692.32|1692.32|1685.97|1685.97|0
1654695600000|2022-06-08 13:40:00|1691.95|1691.95|1693.3|1693.3|1693.58|1693.58|1691.78|1691.78|0
1654695900000|2022-06-08 13:45:00|1693.43|1693.43|1692.23|1692.23|1695.33|1695.33|1692.23|1692.23|0
1654696200000|2022-06-08 13:50:00|1692.11|1692.11|1689.67|1689.67|1692.11|1692.11|1687.24|1687.24|0
1654696500000|2022-06-08 13:55:00|1689.74|1689.74|1691.63|1691.63|1692.03|1692.03|1689.74|1689.74|0
1654696800000|2022-06-08 14:00:00|1691.52|1691.52|1692.05|1692.05|1692.05|1692.05|1691.04|1691.04|0
1654697100000|2022-06-08 14:05:00|1692.11|1692.11|1695.16|1695.16|1695.56|1695.56|1691.98|1691.98|0
1654697400000|2022-06-08 14:10:00|1695.11|1695.11|1693.1|1693.1|1695.48|1695.48|1692.97|1692.97|0
1654697700000|2022-06-08 14:15:00|1693.04|1693.04|1697.04|1697.04|1697.26|1697.26|1692.58|1692.58|0
1654698000000|2022-06-08 14:20:00|1697.15|1697.15|1697.52|1697.52|1697.84|1697.84|1696.3|1696.3|0
1654698300000|2022-06-08 14:25:00|1697.47|1697.47|1698.41|1698.41|1698.61|1698.61|1696.25|1696.25|0
1654698600000|2022-06-08 14:30:00|1698.38|1698.38|1697.81|1697.81|1698.38|1698.38|1696.7|1696.7|0
1654698900000|2022-06-08 14:35:00|1697.75|1697.75|1696.73|1696.73|1698.3|1698.3|1696.62|1696.62|0
1654699200000|2022-06-08 14:40:00|1696.63|1696.63|1696.96|1696.96|1697.55|1697.55|1696.26|1696.26|0
1654699500000|2022-06-08 14:45:00|1696.93|1696.93|1696|1696|1696.93|1696.93|1695.73|1695.73|0
1654699800000|2022-06-08 14:50:00|1695.93|1695.93|1698.3|1698.3|1698.52|1698.52|1695.54|1695.54|0
1654700100000|2022-06-08 14:55:00|1698.06|1698.06|1696.1|1696.1|1698.27|1698.27|1695.72|1695.72|0
1654700400000|2022-06-08 15:00:00|1696.05|1696.05|1695.35|1695.35|1696.55|1696.55|1694.83|1694.83|0
1654700700000|2022-06-08 15:05:00|1695.65|1695.65|1695.79|1695.79|1696.04|1696.04|1695.41|1695.41|0
1654701000000|2022-06-08 15:10:00|1695.89|1695.89|1696.16|1696.16|1696.63|1696.63|1695.45|1695.45|0
1654701300000|2022-06-08 15:15:00|1696.09|1696.09|1696.64|1696.64|1697.11|1697.11|1695.35|1695.35|0
1654701600000|2022-06-08 15:20:00|1696.63|1696.63|1698.43|1698.43|1698.59|1698.59|1696.32|1696.32|0
1654701900000|2022-06-08 15:25:00|1698.48|1698.48|1699.05|1699.05|1699.07|1699.07|1696.3|1696.3|0
1654758900000|2022-06-09 07:15:00|1678.52|1678.52|1675.81|1675.81|1679|1679|1675.15|1675.15|0
1654759200000|2022-06-09 07:20:00|1676.12|1676.12|1677.13|1677.13|1677.13|1677.13|1675.46|1675.46|0
1654759500000|2022-06-09 07:25:00|1676.95|1676.95|1677.07|1677.07|1679.07|1679.07|1676.65|1676.65|0
1654759800000|2022-06-09 07:30:00|1676.94|1676.94|1674.54|1674.54|1676.97|1676.97|1674.45|1674.45|0
1654760100000|2022-06-09 07:35:00|1674.43|1674.43|1676.09|1676.09|1676.09|1676.09|1673.86|1673.86|0
1654760400000|2022-06-09 07:40:00|1676.17|1676.17|1678.13|1678.13|1678.61|1678.61|1676.13|1676.13|0
1654760700000|2022-06-09 07:45:00|1677.92|1677.92|1680.03|1680.03|1680.11|1680.11|1677.43|1677.43|0
1654761000000|2022-06-09 07:50:00|1680.25|1680.25|1678.7|1678.7|1680.69|1680.69|1678.7|1678.7|0
1654761300000|2022-06-09 07:55:00|1678.5|1678.5|1678.3|1678.3|1678.5|1678.5|1677.95|1677.95|0
1654761600000|2022-06-09 08:00:00|1678.57|1678.57|1676.81|1676.81|1678.84|1678.84|1676.63|1676.63|0
1654761900000|2022-06-09 08:05:00|1676.89|1676.89|1675.9|1675.9|1676.89|1676.89|1674.33|1674.33|0
1654762200000|2022-06-09 08:10:00|1675.93|1675.93|1673.14|1673.14|1675.93|1675.93|1673.03|1673.03|0
1654762500000|2022-06-09 08:15:00|1672.92|1672.92|1671.61|1671.61|1672.92|1672.92|1671.58|1671.58|0
1654762800000|2022-06-09 08:20:00|1671.75|1671.75|1672.27|1672.27|1672.27|1672.27|1670.87|1670.87|0
1654763100000|2022-06-09 08:25:00|1672.15|1672.15|1670.91|1670.91|1672.15|1672.15|1670.48|1670.48|0
1654763400000|2022-06-09 08:30:00|1670.71|1670.71|1672.16|1672.16|1672.16|1672.16|1670.64|1670.64|0
1654763700000|2022-06-09 08:35:00|1672.48|1672.48|1674.91|1674.91|1674.91|1674.91|1672.48|1672.48|0
1654764000000|2022-06-09 08:40:00|1674.92|1674.92|1675.38|1675.38|1675.38|1675.38|1674.76|1674.76|0
1654764300000|2022-06-09 08:45:00|1675.51|1675.51|1677.26|1677.26|1677.26|1677.26|1674.76|1674.76|0
1654764600000|2022-06-09 08:50:00|1677.56|1677.56|1677.57|1677.57|1679.43|1679.43|1677.36|1677.36|0
1654764900000|2022-06-09 08:55:00|1677.4|1677.4|1676.49|1676.49|1677.4|1677.4|1676.47|1676.47|0
1654765200000|2022-06-09 09:00:00|1676.27|1676.27|1677.19|1677.19|1677.24|1677.24|1675.64|1675.64|0
1654765500000|2022-06-09 09:05:00|1677.25|1677.25|1677.35|1677.35|1677.55|1677.55|1677.17|1677.17|0
1654765800000|2022-06-09 09:10:00|1677.16|1677.16|1677.66|1677.66|1677.83|1677.83|1676.58|1676.58|0
1654766100000|2022-06-09 09:15:00|1677.83|1677.83|1678.56|1678.56|1678.75|1678.75|1677.83|1677.83|0
1654766400000|2022-06-09 09:20:00|1678.5|1678.5|1678.38|1678.38|1678.68|1678.68|1677.7|1677.7|0
1654766700000|2022-06-09 09:25:00|1678.46|1678.46|1678.8|1678.8|1679.45|1679.45|1678.34|1678.34|0
1654767000000|2022-06-09 09:30:00|1678.69|1678.69|1679.64|1679.64|1679.64|1679.64|1678.66|1678.66|0
1654767300000|2022-06-09 09:35:00|1679.67|1679.67|1681.15|1681.15|1681.15|1681.15|1679.57|1679.57|0
1654767600000|2022-06-09 09:40:00|1681.21|1681.21|1680.53|1680.53|1681.21|1681.21|1680.32|1680.32|0
1654767900000|2022-06-09 09:45:00|1680.45|1680.45|1679.45|1679.45|1680.55|1680.55|1678.93|1678.93|0
1654768200000|2022-06-09 09:50:00|1679.39|1679.39|1679.21|1679.21|1679.4|1679.4|1678.99|1678.99|0
1654768500000|2022-06-09 09:55:00|1679.12|1679.12|1679.66|1679.66|1679.66|1679.66|1678.81|1678.81|0
1654768800000|2022-06-09 10:00:00|1679.62|1679.62|1679.53|1679.53|1679.62|1679.62|1679.22|1679.22|0
1654769100000|2022-06-09 10:05:00|1679.81|1679.81|1680.37|1680.37|1680.82|1680.82|1679.81|1679.81|0
1654769400000|2022-06-09 10:10:00|1680.44|1680.44|1679|1679|1680.44|1680.44|1678.72|1678.72|0
1654769700000|2022-06-09 10:15:00|1678.9|1678.9|1678.59|1678.59|1678.94|1678.94|1678.38|1678.38|0
1654770000000|2022-06-09 10:20:00|1678.8|1678.8|1680.01|1680.01|1680.01|1680.01|1678.75|1678.75|0
1654770300000|2022-06-09 10:25:00|1680.08|1680.08|1681.44|1681.44|1681.47|1681.47|1679.47|1679.47|0
1654770600000|2022-06-09 10:30:00|1681.59|1681.59|1682.21|1682.21|1682.21|1682.21|1681.55|1681.55|0
1654770900000|2022-06-09 10:35:00|1682.16|1682.16|1680.73|1680.73|1682.98|1682.98|1680.66|1680.66|0
1654771200000|2022-06-09 10:40:00|1680.62|1680.62|1682.03|1682.03|1682.04|1682.04|1680.03|1680.03|0
1654771500000|2022-06-09 10:45:00|1682.11|1682.11|1681.88|1681.88|1682.11|1682.11|1681.54|1681.54|0
1654771800000|2022-06-09 10:50:00|1681.83|1681.83|1682.58|1682.58|1682.58|1682.58|1681.78|1681.78|0
1654772100000|2022-06-09 10:55:00|1682.44|1682.44|1681.02|1681.02|1682.44|1682.44|1681.02|1681.02|0
1654772400000|2022-06-09 11:00:00|1681.12|1681.12|1681.21|1681.21|1681.53|1681.53|1681.02|1681.02|0
1654772700000|2022-06-09 11:05:00|1681.1|1681.1|1680.29|1680.29|1681.1|1681.1|1680.08|1680.08|0
1654773000000|2022-06-09 11:10:00|1680.15|1680.15|1679.52|1679.52|1680.15|1680.15|1679.52|1679.52|0
1654773300000|2022-06-09 11:15:00|1679.39|1679.39|1678.18|1678.18|1679.39|1679.39|1678.18|1678.18|0
1654773600000|2022-06-09 11:20:00|1678.15|1678.15|1680.73|1680.73|1684.55|1684.55|1678.12|1678.12|0
1654773900000|2022-06-09 11:25:00|1680.65|1680.65|1679.85|1679.85|1681.17|1681.17|1679.71|1679.71|0
1654774200000|2022-06-09 11:30:00|1679.77|1679.77|1678.55|1678.55|1679.86|1679.86|1678.4|1678.4|0
1654774500000|2022-06-09 11:35:00|1678.48|1678.48|1677.64|1677.64|1678.48|1678.48|1677.6|1677.6|0
1654774800000|2022-06-09 11:40:00|1677.53|1677.53|1678.01|1678.01|1678.01|1678.01|1677.14|1677.14|0
1654775100000|2022-06-09 11:45:00|1678.12|1678.12|1677.49|1677.49|1684.28|1684.28|1677.49|1677.49|0
1654775400000|2022-06-09 11:50:00|1677.52|1677.52|1676.58|1676.58|1677.55|1677.55|1676.37|1676.37|0
1654775700000|2022-06-09 11:55:00|1676.22|1676.22|1676.11|1676.11|1676.22|1676.22|1675.21|1675.21|0
1654776000000|2022-06-09 12:00:00|1675.7|1675.7|1675.06|1675.06|1675.7|1675.7|1674.75|1674.75|0
1654776300000|2022-06-09 12:05:00|1675.12|1675.12|1674.74|1674.74|1675.39|1675.39|1674.65|1674.65|0
1654776600000|2022-06-09 12:10:00|1674.77|1674.77|1672.18|1672.18|1674.77|1674.77|1672.18|1672.18|0
1654776900000|2022-06-09 12:15:00|1671.97|1671.97|1673.24|1673.24|1673.24|1673.24|1671.73|1671.73|0
1654777200000|2022-06-09 12:20:00|1673.17|1673.17|1672.33|1672.33|1673.17|1673.17|1672.33|1672.33|0
1654777500000|2022-06-09 12:25:00|1672.19|1672.19|1672.78|1672.78|1673|1673|1672.19|1672.19|0
1654777800000|2022-06-09 12:30:00|1672.7|1672.7|1671.45|1671.45|1673.07|1673.07|1671.35|1671.35|0
1654778100000|2022-06-09 12:35:00|1671.43|1671.43|1670.71|1670.71|1671.43|1671.43|1670.64|1670.64|0
1654778400000|2022-06-09 12:40:00|1670.76|1670.76|1669.38|1669.38|1670.76|1670.76|1669.38|1669.38|0
1654778700000|2022-06-09 12:45:00|1669.35|1669.35|1667.65|1667.65|1669.78|1669.78|1667.43|1667.43|0
1654779000000|2022-06-09 12:50:00|1667.68|1667.68|1666.73|1666.73|1667.71|1667.71|1666.62|1666.62|0
1654779300000|2022-06-09 12:55:00|1666.93|1666.93|1666.89|1666.89|1667.65|1667.65|1666.85|1666.85|0
1654779600000|2022-06-09 13:00:00|1666.71|1666.71|1668.67|1668.67|1668.82|1668.82|1666.34|1666.34|0
1654779900000|2022-06-09 13:05:00|1668.81|1668.81|1668.51|1668.51|1669.31|1669.31|1668.14|1668.14|0
1654780200000|2022-06-09 13:10:00|1668.56|1668.56|1669.99|1669.99|1670.17|1670.17|1668.32|1668.32|0
1654780500000|2022-06-09 13:15:00|1670.17|1670.17|1670.58|1670.58|1670.58|1670.58|1669.87|1669.87|0
1654780800000|2022-06-09 13:20:00|1670.72|1670.72|1671.38|1671.38|1671.9|1671.9|1670.72|1670.72|0
1654781100000|2022-06-09 13:25:00|1671.36|1671.36|1671.55|1671.55|1671.58|1671.58|1670.96|1670.96|0
1654781400000|2022-06-09 13:30:00|1671.43|1671.43|1671.32|1671.32|1671.46|1671.46|1668.71|1668.71|0
1654781700000|2022-06-09 13:35:00|1671.28|1671.28|1673.47|1673.47|1673.66|1673.66|1670.92|1670.92|0
1654782000000|2022-06-09 13:40:00|1673.41|1673.41|1673.2|1673.2|1674.31|1674.31|1671.46|1671.46|0
1654782300000|2022-06-09 13:45:00|1673.52|1673.52|1675.22|1675.22|1675.22|1675.22|1672.52|1672.52|0
1654782600000|2022-06-09 13:50:00|1675.41|1675.41|1678.97|1678.97|1679.12|1679.12|1675.05|1675.05|0
1654782900000|2022-06-09 13:55:00|1678.99|1678.99|1677.81|1677.81|1680.07|1680.07|1677.71|1677.71|0
1654783200000|2022-06-09 14:00:00|1677.7|1677.7|1676.27|1676.27|1677.7|1677.7|1675.58|1675.58|0
1654783500000|2022-06-09 14:05:00|1676.22|1676.22|1673.7|1673.7|1676.22|1676.22|1673.7|1673.7|0
1654783800000|2022-06-09 14:10:00|1673.65|1673.65|1674.07|1674.07|1674.07|1674.07|1672.53|1672.53|0
1654784100000|2022-06-09 14:15:00|1674.39|1674.39|1676.11|1676.11|1676.86|1676.86|1674.39|1674.39|0
1654784400000|2022-06-09 14:20:00|1676.18|1676.18|1676.41|1676.41|1676.54|1676.54|1675.86|1675.86|0
1654784700000|2022-06-09 14:25:00|1676.2|1676.2|1678.11|1678.11|1678.38|1678.38|1676.13|1676.13|0
1654785000000|2022-06-09 14:30:00|1678.18|1678.18|1674.9|1674.9|1678.18|1678.18|1674.83|1674.83|0
1654785300000|2022-06-09 14:35:00|1674.77|1674.77|1676.48|1676.48|1676.88|1676.88|1674.77|1674.77|0
1654785600000|2022-06-09 14:40:00|1676.42|1676.42|1674.32|1674.32|1676.44|1676.44|1674.04|1674.04|0
1654785900000|2022-06-09 14:45:00|1674.3|1674.3|1672.91|1672.91|1674.3|1674.3|1672.36|1672.36|0
1654786200000|2022-06-09 14:50:00|1673.01|1673.01|1669.93|1669.93|1673.01|1673.01|1669.72|1669.72|0
1654786500000|2022-06-09 14:55:00|1669.86|1669.86|1673.15|1673.15|1673.3|1673.3|1669.53|1669.53|0
1654786800000|2022-06-09 15:00:00|1673.04|1673.04|1671.11|1671.11|1673.04|1673.04|1671.08|1671.08|0
1654787100000|2022-06-09 15:05:00|1671|1671|1670.38|1670.38|1671.36|1671.36|1669.78|1669.78|0
1654787400000|2022-06-09 15:10:00|1670.39|1670.39|1671.98|1671.98|1672.68|1672.68|1670.39|1670.39|0
1654787700000|2022-06-09 15:15:00|1671.84|1671.84|1672|1672|1672.35|1672.35|1671.7|1671.7|0
1654788000000|2022-06-09 15:20:00|1671.88|1671.88|1672.8|1672.8|1672.96|1672.96|1671.75|1671.75|0
1654788300000|2022-06-09 15:25:00|1672.83|1672.83|1673.25|1673.25|1673.47|1673.47|1671.72|1671.72|0
1654845300000|2022-06-10 07:15:00|1660.87|1660.87|1659.08|1659.08|1660.87|1660.87|1659.08|1659.08|0
1654845600000|2022-06-10 07:20:00|1658.96|1658.96|1656.02|1656.02|1658.96|1658.96|1656.02|1656.02|0
1654845900000|2022-06-10 07:25:00|1656.04|1656.04|1654.68|1654.68|1656.64|1656.64|1654.68|1654.68|0
1654846200000|2022-06-10 07:30:00|1654.63|1654.63|1656.1|1656.1|1656.34|1656.34|1654.27|1654.27|0
1654846500000|2022-06-10 07:35:00|1656.22|1656.22|1657.33|1657.33|1658.73|1658.73|1656.22|1656.22|0
1654846800000|2022-06-10 07:40:00|1657.44|1657.44|1657.74|1657.74|1658.13|1658.13|1657.25|1657.25|0
1654847100000|2022-06-10 07:45:00|1657.75|1657.75|1657.35|1657.35|1658.98|1658.98|1657.35|1657.35|0
1654847400000|2022-06-10 07:50:00|1657.11|1657.11|1656.61|1656.61|1657.32|1657.32|1656.48|1656.48|0
1654847700000|2022-06-10 07:55:00|1656.48|1656.48|1653.43|1653.43|1656.55|1656.55|1653.43|1653.43|0
1654848000000|2022-06-10 08:00:00|1653.45|1653.45|1653.63|1653.63|1655.97|1655.97|1652.51|1652.51|0
1654848300000|2022-06-10 08:05:00|1653.66|1653.66|1654.77|1654.77|1654.8|1654.8|1652.78|1652.78|0
1654848600000|2022-06-10 08:10:00|1654.99|1654.99|1656.97|1656.97|1657.02|1657.02|1654.99|1654.99|0
1654848900000|2022-06-10 08:15:00|1657.06|1657.06|1656.54|1656.54|1657.48|1657.48|1656.3|1656.3|0
1654849200000|2022-06-10 08:20:00|1656.34|1656.34|1656.28|1656.28|1656.7|1656.7|1655.78|1655.78|0
1654849500000|2022-06-10 08:25:00|1656.09|1656.09|1657.01|1657.01|1657.37|1657.37|1655.83|1655.83|0
1654849800000|2022-06-10 08:30:00|1656.8|1656.8|1656.08|1656.08|1657.21|1657.21|1655.76|1655.76|0
1654850100000|2022-06-10 08:35:00|1656.11|1656.11|1656.7|1656.7|1656.7|1656.7|1654.51|1654.51|0
1654850400000|2022-06-10 08:40:00|1656.82|1656.82|1656.83|1656.83|1656.94|1656.94|1656.17|1656.17|0
1654850700000|2022-06-10 08:45:00|1656.74|1656.74|1658.49|1658.49|1658.49|1658.49|1656.74|1656.74|0
1654851000000|2022-06-10 08:50:00|1658.59|1658.59|1656.91|1656.91|1658.83|1658.83|1656.53|1656.53|0
1654851300000|2022-06-10 08:55:00|1656.71|1656.71|1653.97|1653.97|1656.75|1656.75|1653.97|1653.97|0
1654851600000|2022-06-10 09:00:00|1654.04|1654.04|1656.47|1656.47|1656.47|1656.47|1653.98|1653.98|0
1654851900000|2022-06-10 09:05:00|1656.54|1656.54|1656.53|1656.53|1656.73|1656.73|1656.14|1656.14|0
1654852200000|2022-06-10 09:10:00|1656.25|1656.25|1656.27|1656.27|1656.49|1656.49|1655.76|1655.76|0
1654852500000|2022-06-10 09:15:00|1656.16|1656.16|1655.23|1655.23|1656.51|1656.51|1655.12|1655.12|0
1654852800000|2022-06-10 09:20:00|1655.28|1655.28|1655.01|1655.01|1655.54|1655.54|1654.7|1654.7|0
1654853100000|2022-06-10 09:25:00|1655.08|1655.08|1655.13|1655.13|1655.51|1655.51|1654.69|1654.69|0
1654853400000|2022-06-10 09:30:00|1655.17|1655.17|1656.03|1656.03|1656.03|1656.03|1654.8|1654.8|0
1654853700000|2022-06-10 09:35:00|1656.27|1656.27|1656.23|1656.23|1656.49|1656.49|1656.02|1656.02|0
1654854000000|2022-06-10 09:40:00|1656.33|1656.33|1656.7|1656.7|1657.02|1657.02|1656.12|1656.12|0
1654854300000|2022-06-10 09:45:00|1656.6|1656.6|1656.02|1656.02|1657.14|1657.14|1655.82|1655.82|0
1654854600000|2022-06-10 09:50:00|1655.96|1655.96|1656.12|1656.12|1656.48|1656.48|1655.96|1655.96|0
1654854900000|2022-06-10 09:55:00|1656.16|1656.16|1655.62|1655.62|1656.29|1656.29|1655.57|1655.57|0
1654855200000|2022-06-10 10:00:00|1655.6|1655.6|1656.89|1656.89|1656.89|1656.89|1655.57|1655.57|0
1654855500000|2022-06-10 10:05:00|1656.83|1656.83|1656.65|1656.65|1657|1657|1656.27|1656.27|0
1654855800000|2022-06-10 10:10:00|1656.56|1656.56|1656.06|1656.06|1656.56|1656.56|1656.02|1656.02|0
1654856100000|2022-06-10 10:15:00|1656.09|1656.09|1656.54|1656.54|1656.78|1656.78|1656.09|1656.09|0
1654856400000|2022-06-10 10:20:00|1656.39|1656.39|1656.89|1656.89|1657.1|1657.1|1656.33|1656.33|0
1654856700000|2022-06-10 10:25:00|1656.93|1656.93|1657.51|1657.51|1657.94|1657.94|1656.62|1656.62|0
1654857000000|2022-06-10 10:30:00|1657.58|1657.58|1657.5|1657.5|1658.26|1658.26|1657.43|1657.43|0
1654857300000|2022-06-10 10:35:00|1657.43|1657.43|1657.14|1657.14|1657.43|1657.43|1656.86|1656.86|0
1654857600000|2022-06-10 10:40:00|1657.21|1657.21|1656.03|1656.03|1657.21|1657.21|1655.96|1655.96|0
1654857900000|2022-06-10 10:45:00|1656.16|1656.16|1656.43|1656.43|1656.43|1656.43|1656.16|1656.16|0
1654858200000|2022-06-10 10:50:00|1656.32|1656.32|1656.01|1656.01|1656.32|1656.32|1655.69|1655.69|0
1654858500000|2022-06-10 10:55:00|1655.9|1655.9|1655.16|1655.16|1655.9|1655.9|1654.95|1654.95|0
1654858800000|2022-06-10 11:00:00|1655.23|1655.23|1656.07|1656.07|1656.36|1656.36|1655.23|1655.23|0
1654859100000|2022-06-10 11:05:00|1656.33|1656.33|1658.4|1658.4|1658.49|1658.49|1656.33|1656.33|0
1654859400000|2022-06-10 11:10:00|1658.48|1658.48|1658.08|1658.08|1658.48|1658.48|1657.68|1657.68|0
1654859700000|2022-06-10 11:15:00|1658.04|1658.04|1657.52|1657.52|1658.48|1658.48|1657.52|1657.52|0
1654860000000|2022-06-10 11:20:00|1657.41|1657.41|1656.18|1656.18|1657.41|1657.41|1656.18|1656.18|0
1654860300000|2022-06-10 11:25:00|1656.33|1656.33|1657.19|1657.19|1657.47|1657.47|1656.27|1656.27|0
1654860600000|2022-06-10 11:30:00|1657.42|1657.42|1658.85|1658.85|1658.85|1658.85|1657.17|1657.17|0
1654860900000|2022-06-10 11:35:00|1658.81|1658.81|1657.48|1657.48|1658.81|1658.81|1657.26|1657.26|0
1654861200000|2022-06-10 11:40:00|1657.24|1657.24|1656.44|1656.44|1657.53|1657.53|1656.44|1656.44|0
1654861500000|2022-06-10 11:45:00|1656.23|1656.23|1654.85|1654.85|1656.49|1656.49|1654.85|1654.85|0
1654861800000|2022-06-10 11:50:00|1654.83|1654.83|1653.48|1653.48|1654.83|1654.83|1653.37|1653.37|0
1654862100000|2022-06-10 11:55:00|1653.58|1653.58|1651.79|1651.79|1653.74|1653.74|1651.79|1651.79|0
1654862400000|2022-06-10 12:00:00|1651.9|1651.9|1653.35|1653.35|1653.35|1653.35|1651.9|1651.9|0
1654862700000|2022-06-10 12:05:00|1653.46|1653.46|1654.25|1654.25|1654.25|1654.25|1653.46|1653.46|0
1654863000000|2022-06-10 12:10:00|1654.14|1654.14|1653.44|1653.44|1654.14|1654.14|1653.44|1653.44|0
1654863300000|2022-06-10 12:15:00|1653.67|1653.67|1653.11|1653.11|1653.97|1653.97|1653.11|1653.11|0
1654863600000|2022-06-10 12:20:00|1653.01|1653.01|1652.84|1652.84|1653.19|1653.19|1652.29|1652.29|0
1654863900000|2022-06-10 12:25:00|1652.98|1652.98|1652.27|1652.27|1654.18|1654.18|1652.27|1652.27|0
1654864200000|2022-06-10 12:30:00|1652.12|1652.12|1647.19|1647.19|1654.52|1654.52|1644.07|1644.07|0
1654864500000|2022-06-10 12:35:00|1647.26|1647.26|1645.42|1645.42|1647.28|1647.28|1644.89|1644.89|0
1654864800000|2022-06-10 12:40:00|1645.46|1645.46|1648.41|1648.41|1648.62|1648.62|1645.46|1645.46|0
1654865100000|2022-06-10 12:45:00|1648.32|1648.32|1647.78|1647.78|1649.09|1649.09|1647.78|1647.78|0
1654865400000|2022-06-10 12:50:00|1647.89|1647.89|1644.32|1644.32|1647.9|1647.9|1644.23|1644.23|0
1654865700000|2022-06-10 12:55:00|1644.28|1644.28|1642.77|1642.77|1644.53|1644.53|1642.68|1642.68|0
1654866000000|2022-06-10 13:00:00|1642.89|1642.89|1644.53|1644.53|1644.83|1644.83|1642.77|1642.77|0
1654866300000|2022-06-10 13:05:00|1644.52|1644.52|1643.85|1643.85|1645|1645|1643.54|1643.54|0
1654866600000|2022-06-10 13:10:00|1643.76|1643.76|1643.09|1643.09|1643.76|1643.76|1642.45|1642.45|0
1654866900000|2022-06-10 13:15:00|1643.68|1643.68|1644.3|1644.3|1644.3|1644.3|1642.88|1642.88|0
1654867200000|2022-06-10 13:20:00|1644.41|1644.41|1644.27|1644.27|1645.78|1645.78|1644.27|1644.27|0
1654867500000|2022-06-10 13:25:00|1644.22|1644.22|1644.76|1644.76|1644.76|1644.76|1643.43|1643.43|0
1654867800000|2022-06-10 13:30:00|1644.84|1644.84|1643.09|1643.09|1645.76|1645.76|1642.4|1642.4|0
1654868100000|2022-06-10 13:35:00|1643.12|1643.12|1644.19|1644.19|1645.17|1645.17|1643.09|1643.09|0
1654868400000|2022-06-10 13:40:00|1644.06|1644.06|1643.85|1643.85|1644.82|1644.82|1642.2|1642.2|0
1654868700000|2022-06-10 13:45:00|1643.91|1643.91|1644.87|1644.87|1644.96|1644.96|1642.92|1642.92|0
1654869000000|2022-06-10 13:50:00|1644.9|1644.9|1644.01|1644.01|1645.6|1645.6|1643.95|1643.95|0
1654869300000|2022-06-10 13:55:00|1643.77|1643.77|1642.01|1642.01|1643.84|1643.84|1641.8|1641.8|0
1654869600000|2022-06-10 14:00:00|1641.73|1641.73|1637.3|1637.3|1641.73|1641.73|1637.3|1637.3|0
1654869900000|2022-06-10 14:05:00|1637.38|1637.38|1635.8|1635.8|1638|1638|1635.64|1635.64|0
1654870200000|2022-06-10 14:10:00|1635.78|1635.78|1634.64|1634.64|1636.51|1636.51|1633.98|1633.98|0
1654870500000|2022-06-10 14:15:00|1634.68|1634.68|1633.58|1633.58|1636.02|1636.02|1633.55|1633.55|0
1654870800000|2022-06-10 14:20:00|1633.82|1633.82|1632.29|1632.29|1634.25|1634.25|1632.12|1632.12|0
1654871100000|2022-06-10 14:25:00|1632.31|1632.31|1632.43|1632.43|1633.36|1633.36|1631.84|1631.84|0
1654871400000|2022-06-10 14:30:00|1632.29|1632.29|1634.61|1634.61|1634.61|1634.61|1631.38|1631.38|0
1654871700000|2022-06-10 14:35:00|1634.72|1634.72|1634.4|1634.4|1634.98|1634.98|1633.25|1633.25|0
1654872000000|2022-06-10 14:40:00|1634.29|1634.29|1635.08|1635.08|1635.17|1635.17|1633.96|1633.96|0
1654872300000|2022-06-10 14:45:00|1635.19|1635.19|1636.63|1636.63|1636.77|1636.77|1634.94|1634.94|0
1654872600000|2022-06-10 14:50:00|1636.31|1636.31|1636.69|1636.69|1637.41|1637.41|1636.19|1636.19|0
1654872900000|2022-06-10 14:55:00|1636.66|1636.66|1634.76|1634.76|1637.3|1637.3|1634.76|1634.76|0
1654873200000|2022-06-10 15:00:00|1634.67|1634.67|1635.95|1635.95|1636.64|1636.64|1634.04|1634.04|0
1654873500000|2022-06-10 15:05:00|1636.04|1636.04|1637.19|1637.19|1637.51|1637.51|1635.32|1635.32|0
1654873800000|2022-06-10 15:10:00|1637.12|1637.12|1635.84|1635.84|1637.15|1637.15|1635.29|1635.29|0
1654874100000|2022-06-10 15:15:00|1635.86|1635.86|1640.1|1640.1|1640.17|1640.17|1635.76|1635.76|0
1654874400000|2022-06-10 15:20:00|1640.14|1640.14|1638.14|1638.14|1640.31|1640.31|1638.14|1638.14|0
1654874700000|2022-06-10 15:25:00|1638.07|1638.07|1640.38|1640.38|1640.69|1640.69|1637.1|1637.1|0
1655104500000|2022-06-13 07:15:00|1616.8|1616.8|1614.35|1614.35|1617.94|1617.94|1614.35|1614.35|0
1655104800000|2022-06-13 07:20:00|1614.29|1614.29|1614.27|1614.27|1614.29|1614.29|1612.62|1612.62|0
1655105100000|2022-06-13 07:25:00|1614.19|1614.19|1610.49|1610.49|1614.84|1614.84|1610.49|1610.49|0
1655105400000|2022-06-13 07:30:00|1610.43|1610.43|1606.47|1606.47|1610.5|1610.5|1605.33|1605.33|0
1655105700000|2022-06-13 07:35:00|1606.75|1606.75|1605.53|1605.53|1608.28|1608.28|1605.53|1605.53|0
1655106000000|2022-06-13 07:40:00|1605.44|1605.44|1600.92|1600.92|1605.82|1605.82|1600.92|1600.92|0
1655106300000|2022-06-13 07:45:00|1600.95|1600.95|1605.59|1605.59|1605.78|1605.78|1600.95|1600.95|0
1655106600000|2022-06-13 07:50:00|1605.66|1605.66|1607.45|1607.45|1607.9|1607.9|1605.66|1605.66|0
1655106900000|2022-06-13 07:55:00|1607.36|1607.36|1603.86|1603.86|1607.51|1607.51|1603.53|1603.53|0
1655107200000|2022-06-13 08:00:00|1603.74|1603.74|1599.65|1599.65|1603.74|1603.74|1599.29|1599.29|0
1655107500000|2022-06-13 08:05:00|1599.79|1599.79|1600.61|1600.61|1600.92|1600.92|1598.79|1598.79|0
1655107800000|2022-06-13 08:10:00|1600.68|1600.68|1599.84|1599.84|1602.84|1602.84|1599.63|1599.63|0
1655108100000|2022-06-13 08:15:00|1599.9|1599.9|1596.11|1596.11|1599.93|1599.93|1596.11|1596.11|0
1655108400000|2022-06-13 08:20:00|1596.21|1596.21|1599.58|1599.58|1600.22|1600.22|1596.21|1596.21|0
1655108700000|2022-06-13 08:25:00|1599.48|1599.48|1595.25|1595.25|1599.61|1599.61|1595.25|1595.25|0
1655109000000|2022-06-13 08:30:00|1595.33|1595.33|1599.15|1599.15|1599.15|1599.15|1595.33|1595.33|0
1655109300000|2022-06-13 08:35:00|1599.18|1599.18|1597.78|1597.78|1600.08|1600.08|1597.7|1597.7|0
1655109600000|2022-06-13 08:40:00|1597.76|1597.76|1597.66|1597.66|1599.27|1599.27|1597.55|1597.55|0
1655109900000|2022-06-13 08:45:00|1597.73|1597.73|1596.78|1596.78|1598.16|1598.16|1596.43|1596.43|0
1655110200000|2022-06-13 08:50:00|1596.95|1596.95|1597.37|1597.37|1597.46|1597.46|1596.62|1596.62|0
1655110500000|2022-06-13 08:55:00|1597.42|1597.42|1595.52|1595.52|1597.87|1597.87|1595.49|1595.49|0
1655110800000|2022-06-13 09:00:00|1595.25|1595.25|1597.45|1597.45|1597.52|1597.52|1593.78|1593.78|0
1655111100000|2022-06-13 09:05:00|1597.47|1597.47|1596.85|1596.85|1597.77|1597.77|1596.83|1596.83|0
1655111400000|2022-06-13 09:10:00|1596.88|1596.88|1593.74|1593.74|1597.06|1597.06|1593.74|1593.74|0
1655111700000|2022-06-13 09:15:00|1593.62|1593.62|1593.8|1593.8|1594.69|1594.69|1593.28|1593.28|0
1655112000000|2022-06-13 09:20:00|1593.7|1593.7|1594.72|1594.72|1595.29|1595.29|1593.49|1593.49|0
1655112300000|2022-06-13 09:25:00|1594.77|1594.77|1593.76|1593.76|1595.37|1595.37|1593.68|1593.68|0
1655112600000|2022-06-13 09:30:00|1593.83|1593.83|1594.19|1594.19|1594.23|1594.23|1593.5|1593.5|0
1655112900000|2022-06-13 09:35:00|1594.24|1594.24|1595.07|1595.07|1598.3|1598.3|1594.24|1594.24|0
1655113200000|2022-06-13 09:40:00|1595.11|1595.11|1592.52|1592.52|1595.11|1595.11|1592.5|1592.5|0
1655113500000|2022-06-13 09:45:00|1592.41|1592.41|1593.85|1593.85|1593.85|1593.85|1592.41|1592.41|0
1655113800000|2022-06-13 09:50:00|1593.75|1593.75|1593.23|1593.23|1594.63|1594.63|1593.23|1593.23|0
1655114100000|2022-06-13 09:55:00|1593.27|1593.27|1594.19|1594.19|1595.03|1595.03|1593.26|1593.26|0
1655114400000|2022-06-13 10:00:00|1594.01|1594.01|1593.79|1593.79|1594.18|1594.18|1593.19|1593.19|0
1655114700000|2022-06-13 10:05:00|1593.91|1593.91|1596.67|1596.67|1596.89|1596.89|1593.91|1593.91|0
1655115000000|2022-06-13 10:10:00|1597.02|1597.02|1599.28|1599.28|1599.3|1599.3|1597.02|1597.02|0
1655115300000|2022-06-13 10:15:00|1599.21|1599.21|1597.95|1597.95|1599.45|1599.45|1597.84|1597.84|0
1655115600000|2022-06-13 10:20:00|1597.94|1597.94|1598.8|1598.8|1599.22|1599.22|1597.8|1597.8|0
1655115900000|2022-06-13 10:25:00|1598.68|1598.68|1598.7|1598.7|1599.03|1599.03|1598.66|1598.66|0
1655116200000|2022-06-13 10:30:00|1598.56|1598.56|1600.1|1600.1|1600.2|1600.2|1598.51|1598.51|0
1655116500000|2022-06-13 10:35:00|1600.17|1600.17|1602.64|1602.64|1603.23|1603.23|1600.17|1600.17|0
1655116800000|2022-06-13 10:40:00|1602.28|1602.28|1601.4|1601.4|1602.28|1602.28|1601.24|1601.24|0
1655117100000|2022-06-13 10:45:00|1601.5|1601.5|1600.59|1600.59|1601.69|1601.69|1600.59|1600.59|0
1655117400000|2022-06-13 10:50:00|1600.53|1600.53|1600.66|1600.66|1600.66|1600.66|1599.69|1599.69|0
1655117700000|2022-06-13 10:55:00|1600.87|1600.87|1600.92|1600.92|1601.27|1601.27|1600.46|1600.46|0
1655118000000|2022-06-13 11:00:00|1600.96|1600.96|1603.66|1603.66|1603.77|1603.77|1600.93|1600.93|0
1655118300000|2022-06-13 11:05:00|1603.53|1603.53|1602.25|1602.25|1603.79|1603.79|1601.88|1601.88|0
1655118600000|2022-06-13 11:10:00|1602.34|1602.34|1601.7|1601.7|1602.34|1602.34|1601.4|1601.4|0
1655118900000|2022-06-13 11:15:00|1601.71|1601.71|1599.76|1599.76|1601.79|1601.79|1599.74|1599.74|0
1655119200000|2022-06-13 11:20:00|1599.72|1599.72|1597.53|1597.53|1600.12|1600.12|1597.3|1597.3|0
1655119500000|2022-06-13 11:25:00|1597.44|1597.44|1597.3|1597.3|1597.68|1597.68|1596.34|1596.34|0
1655119800000|2022-06-13 11:30:00|1597.38|1597.38|1596.87|1596.87|1598.02|1598.02|1596.87|1596.87|0
1655120100000|2022-06-13 11:35:00|1596.91|1596.91|1596.15|1596.15|1597.59|1597.59|1595.53|1595.53|0
1655120400000|2022-06-13 11:40:00|1596.11|1596.11|1594.78|1594.78|1596.11|1596.11|1594.78|1594.78|0
1655120700000|2022-06-13 11:45:00|1594.68|1594.68|1594.93|1594.93|1595.36|1595.36|1594.46|1594.46|0
1655121000000|2022-06-13 11:50:00|1594.81|1594.81|1594.65|1594.65|1595.71|1595.71|1594.54|1594.54|0
1655121300000|2022-06-13 11:55:00|1594.92|1594.92|1594.61|1594.61|1595.04|1595.04|1594.37|1594.37|0
1655121600000|2022-06-13 12:00:00|1594.68|1594.68|1595.93|1595.93|1596.04|1596.04|1594.57|1594.57|0
1655121900000|2022-06-13 12:05:00|1595.94|1595.94|1596.42|1596.42|1596.66|1596.66|1595.72|1595.72|0
1655122200000|2022-06-13 12:10:00|1596.51|1596.51|1595.94|1595.94|1596.76|1596.76|1595.94|1595.94|0
1655122500000|2022-06-13 12:15:00|1596.01|1596.01|1595.35|1595.35|1596.3|1596.3|1595.31|1595.31|0
1655122800000|2022-06-13 12:20:00|1595.47|1595.47|1595.91|1595.91|1596.3|1596.3|1595.47|1595.47|0
1655123100000|2022-06-13 12:25:00|1595.86|1595.86|1596|1596|1596|1596|1594.96|1594.96|0
1655123400000|2022-06-13 12:30:00|1596.04|1596.04|1597.64|1597.64|1597.85|1597.85|1595.74|1595.74|0
1655123700000|2022-06-13 12:35:00|1597.71|1597.71|1599.71|1599.71|1599.71|1599.71|1597.71|1597.71|0
1655124000000|2022-06-13 12:40:00|1599.85|1599.85|1598.88|1598.88|1599.98|1599.98|1598.65|1598.65|0
1655124300000|2022-06-13 12:45:00|1598.94|1598.94|1597.18|1597.18|1598.94|1598.94|1596.71|1596.71|0
1655124600000|2022-06-13 12:50:00|1597.41|1597.41|1598.59|1598.59|1598.77|1598.77|1597.41|1597.41|0
1655124900000|2022-06-13 12:55:00|1598.48|1598.48|1597.63|1597.63|1598.48|1598.48|1597.05|1597.05|0
1655125200000|2022-06-13 13:00:00|1597.69|1597.69|1595.66|1595.66|1597.83|1597.83|1595.62|1595.62|0
1655125500000|2022-06-13 13:05:00|1596.01|1596.01|1596.41|1596.41|1596.65|1596.65|1595.85|1595.85|0
1655125800000|2022-06-13 13:10:00|1596.43|1596.43|1596.96|1596.96|1597.45|1597.45|1596.43|1596.43|0
1655126100000|2022-06-13 13:15:00|1597.13|1597.13|1595.69|1595.69|1597.19|1597.19|1595.38|1595.38|0
1655126400000|2022-06-13 13:20:00|1595.76|1595.76|1595.21|1595.21|1595.77|1595.77|1595.08|1595.08|0
1655126700000|2022-06-13 13:25:00|1595.26|1595.26|1595.04|1595.04|1596.06|1596.06|1594.81|1594.81|0
1655127000000|2022-06-13 13:30:00|1595.53|1595.53|1601.49|1601.49|1601.55|1601.55|1595.46|1595.46|0
1655127300000|2022-06-13 13:35:00|1601.42|1601.42|1597.83|1597.83|1601.52|1601.52|1597.83|1597.83|0
1655127600000|2022-06-13 13:40:00|1597.79|1597.79|1596.31|1596.31|1597.79|1597.79|1595.61|1595.61|0
1655127900000|2022-06-13 13:45:00|1596.32|1596.32|1594.14|1594.14|1596.32|1596.32|1593.94|1593.94|0
1655128200000|2022-06-13 13:50:00|1594.03|1594.03|1594.38|1594.38|1595.18|1595.18|1592.93|1592.93|0
1655128500000|2022-06-13 13:55:00|1594.47|1594.47|1594.6|1594.6|1596.7|1596.7|1594.47|1594.47|0
1655128800000|2022-06-13 14:00:00|1594.36|1594.36|1595.14|1595.14|1595.23|1595.23|1593.75|1593.75|0
1655129100000|2022-06-13 14:05:00|1595.17|1595.17|1597.61|1597.61|1598.29|1598.29|1594.96|1594.96|0
1655129400000|2022-06-13 14:10:00|1597.48|1597.48|1593.89|1593.89|1597.89|1597.89|1593.72|1593.72|0
1655129700000|2022-06-13 14:15:00|1593.84|1593.84|1592.1|1592.1|1594.24|1594.24|1591.5|1591.5|0
1655130000000|2022-06-13 14:20:00|1592|1592|1590.75|1590.75|1592.64|1592.64|1590.75|1590.75|0
1655130300000|2022-06-13 14:25:00|1590.99|1590.99|1589.12|1589.12|1591.09|1591.09|1589.12|1589.12|0
1655130600000|2022-06-13 14:30:00|1589.05|1589.05|1590.28|1590.28|1590.42|1590.42|1588.92|1588.92|0
1655130900000|2022-06-13 14:35:00|1590.07|1590.07|1590.21|1590.21|1591.84|1591.84|1589.83|1589.83|0
1655131200000|2022-06-13 14:40:00|1590.17|1590.17|1588.07|1588.07|1590.49|1590.49|1587.52|1587.52|0
1655131500000|2022-06-13 14:45:00|1588|1588|1585.58|1585.58|1588.08|1588.08|1585.35|1585.35|0
1655131800000|2022-06-13 14:50:00|1585.57|1585.57|1585.5|1585.5|1586.23|1586.23|1584.99|1584.99|0
1655132100000|2022-06-13 14:55:00|1585.45|1585.45|1585.68|1585.68|1586.11|1586.11|1585.4|1585.4|0
1655132400000|2022-06-13 15:00:00|1585.6|1585.6|1582.08|1582.08|1585.74|1585.74|1582.08|1582.08|0
1655132700000|2022-06-13 15:05:00|1582.06|1582.06|1584.44|1584.44|1584.97|1584.97|1581.98|1581.98|0
1655133000000|2022-06-13 15:10:00|1584.25|1584.25|1585.52|1585.52|1585.75|1585.75|1583.41|1583.41|0
1655133300000|2022-06-13 15:15:00|1585.48|1585.48|1587.34|1587.34|1587.5|1587.5|1585.48|1585.48|0
1655133600000|2022-06-13 15:20:00|1587.27|1587.27|1588.76|1588.76|1589.17|1589.17|1586.91|1586.91|0
1655133900000|2022-06-13 15:25:00|1588.87|1588.87|1592.24|1592.24|1592.71|1592.71|1588.29|1588.29|0
1655190900000|2022-06-14 07:15:00|1596.38|1596.38|1592.43|1592.43|1596.49|1596.49|1590.94|1590.94|0
1655191200000|2022-06-14 07:20:00|1592.36|1592.36|1590.42|1590.42|1592.78|1592.78|1590.41|1590.41|0
1655191500000|2022-06-14 07:25:00|1590.63|1590.63|1589.14|1589.14|1590.92|1590.92|1588.63|1588.63|0
1655191800000|2022-06-14 07:30:00|1588.95|1588.95|1588.89|1588.89|1589.87|1589.87|1587.26|1587.26|0
1655192100000|2022-06-14 07:35:00|1588.76|1588.76|1588.38|1588.38|1588.76|1588.76|1586.44|1586.44|0
1655192400000|2022-06-14 07:40:00|1588.5|1588.5|1588.73|1588.73|1589.61|1589.61|1588.37|1588.37|0
1655192700000|2022-06-14 07:45:00|1588.8|1588.8|1589.39|1589.39|1590.7|1590.7|1588.8|1588.8|0
1655193000000|2022-06-14 07:50:00|1589.27|1589.27|1586.81|1586.81|1589.48|1589.48|1586.78|1586.78|0
1655193300000|2022-06-14 07:55:00|1586.84|1586.84|1584.2|1584.2|1587.19|1587.19|1584.2|1584.2|0
1655193600000|2022-06-14 08:00:00|1584.19|1584.19|1585.61|1585.61|1585.61|1585.61|1583.81|1583.81|0
1655193900000|2022-06-14 08:05:00|1585.71|1585.71|1585.27|1585.27|1585.93|1585.93|1584.28|1584.28|0
1655194200000|2022-06-14 08:10:00|1585.16|1585.16|1585.19|1585.19|1586.31|1586.31|1584.84|1584.84|0
1655194500000|2022-06-14 08:15:00|1585.14|1585.14|1584.34|1584.34|1585.4|1585.4|1583.7|1583.7|0
1655194800000|2022-06-14 08:20:00|1584.05|1584.05|1585|1585|1585|1585|1583.59|1583.59|0
1655195100000|2022-06-14 08:25:00|1585.11|1585.11|1585.19|1585.19|1585.81|1585.81|1584.9|1584.9|0
1655195400000|2022-06-14 08:30:00|1585.14|1585.14|1587.99|1587.99|1587.99|1587.99|1585.03|1585.03|0
1655195700000|2022-06-14 08:35:00|1587.92|1587.92|1585.18|1585.18|1587.92|1587.92|1585.18|1585.18|0
1655196000000|2022-06-14 08:40:00|1585.11|1585.11|1583.86|1583.86|1585.11|1585.11|1583.63|1583.63|0
1655196300000|2022-06-14 08:45:00|1583.74|1583.74|1582.57|1582.57|1583.74|1583.74|1582.13|1582.13|0
1655196600000|2022-06-14 08:50:00|1582.64|1582.64|1582.26|1582.26|1582.64|1582.64|1581.78|1581.78|0
1655196900000|2022-06-14 08:55:00|1582.33|1582.33|1579.5|1579.5|1582.53|1582.53|1579.39|1579.39|0
1655197200000|2022-06-14 09:00:00|1579.4|1579.4|1579.45|1579.45|1580.28|1580.28|1579.31|1579.31|0
1655197500000|2022-06-14 09:05:00|1579.49|1579.49|1579.26|1579.26|1579.89|1579.89|1578.96|1578.96|0
1655197800000|2022-06-14 09:10:00|1579.48|1579.48|1577.15|1577.15|1579.66|1579.66|1577.13|1577.13|0
1655198100000|2022-06-14 09:15:00|1577.27|1577.27|1577.06|1577.06|1577.3|1577.3|1576.45|1576.45|0
1655198400000|2022-06-14 09:20:00|1577.13|1577.13|1579.68|1579.68|1579.76|1579.76|1577.13|1577.13|0
1655198700000|2022-06-14 09:25:00|1579.65|1579.65|1576.98|1576.98|1579.65|1579.65|1576.98|1576.98|0
1655199000000|2022-06-14 09:30:00|1577.05|1577.05|1577.37|1577.37|1577.77|1577.77|1576.96|1576.96|0
1655199300000|2022-06-14 09:35:00|1577.32|1577.32|1578.82|1578.82|1578.91|1578.91|1577.32|1577.32|0
1655199600000|2022-06-14 09:40:00|1578.71|1578.71|1579.01|1579.01|1579.01|1579.01|1577.9|1577.9|0
1655199900000|2022-06-14 09:45:00|1578.94|1578.94|1575.61|1575.61|1578.94|1578.94|1575.61|1575.61|0
1655200200000|2022-06-14 09:50:00|1575.67|1575.67|1577.03|1577.03|1577.03|1577.03|1575.44|1575.44|0
1655200500000|2022-06-14 09:55:00|1576.96|1576.96|1576.76|1576.76|1577.88|1577.88|1576.39|1576.39|0
1655200800000|2022-06-14 10:00:00|1576.66|1576.66|1575.45|1575.45|1576.66|1576.66|1575.1|1575.1|0
1655201100000|2022-06-14 10:05:00|1575.33|1575.33|1575.77|1575.77|1576.2|1576.2|1574.59|1574.59|0
1655201400000|2022-06-14 10:10:00|1575.68|1575.68|1574.83|1574.83|1575.98|1575.98|1574.54|1574.54|0
1655201700000|2022-06-14 10:15:00|1574.81|1574.81|1574.73|1574.73|1574.85|1574.85|1574.14|1574.14|0
1655202000000|2022-06-14 10:20:00|1574.61|1574.61|1574.01|1574.01|1575.35|1575.35|1573.8|1573.8|0
1655202300000|2022-06-14 10:25:00|1574.06|1574.06|1570.86|1570.86|1574.06|1574.06|1570.86|1570.86|0
1655202600000|2022-06-14 10:30:00|1570.99|1570.99|1572.45|1572.45|1575.42|1575.42|1570.73|1570.73|0
1655202900000|2022-06-14 10:35:00|1572.58|1572.58|1573.6|1573.6|1574.16|1574.16|1572.58|1572.58|0
1655203200000|2022-06-14 10:40:00|1573.74|1573.74|1573.98|1573.98|1574.15|1574.15|1573.39|1573.39|0
1655203500000|2022-06-14 10:45:00|1574.01|1574.01|1573.87|1573.87|1574.31|1574.31|1573.5|1573.5|0
1655203800000|2022-06-14 10:50:00|1574.19|1574.19|1574.39|1574.39|1574.77|1574.77|1574.16|1574.16|0
1655204100000|2022-06-14 10:55:00|1574.36|1574.36|1568.16|1568.16|1574.36|1574.36|1568.16|1568.16|0
1655204400000|2022-06-14 11:00:00|1567.73|1567.73|1567.64|1567.64|1569.18|1569.18|1567.64|1567.64|0
1655204700000|2022-06-14 11:05:00|1567.52|1567.52|1566.57|1566.57|1567.68|1567.68|1566.54|1566.54|0
1655205000000|2022-06-14 11:10:00|1566.54|1566.54|1568.12|1568.12|1568.24|1568.24|1566.48|1566.48|0
1655205300000|2022-06-14 11:15:00|1568|1568|1569.89|1569.89|1570.07|1570.07|1567.92|1567.92|0
1655205600000|2022-06-14 11:20:00|1570.11|1570.11|1571.69|1571.69|1571.69|1571.69|1570.11|1570.11|0
1655205900000|2022-06-14 11:25:00|1571.57|1571.57|1569.68|1569.68|1571.58|1571.58|1569.68|1569.68|0
1655206200000|2022-06-14 11:30:00|1569.58|1569.58|1569.97|1569.97|1570.1|1570.1|1569.38|1569.38|0
1655206500000|2022-06-14 11:35:00|1569.99|1569.99|1569.6|1569.6|1570.24|1570.24|1569.17|1569.17|0
1655206800000|2022-06-14 11:40:00|1569.51|1569.51|1569.57|1569.57|1569.78|1569.78|1569.2|1569.2|0
1655207100000|2022-06-14 11:45:00|1569.52|1569.52|1569.62|1569.62|1569.65|1569.65|1568.72|1568.72|0
1655207400000|2022-06-14 11:50:00|1569.39|1569.39|1569.9|1569.9|1570.33|1570.33|1569.07|1569.07|0
1655207700000|2022-06-14 11:55:00|1569.93|1569.93|1570|1570|1570.33|1570.33|1569.28|1569.28|0
1655208000000|2022-06-14 12:00:00|1570.05|1570.05|1572.9|1572.9|1575.77|1575.77|1570.05|1570.05|0
1655208300000|2022-06-14 12:05:00|1572.95|1572.95|1572.91|1572.91|1573.18|1573.18|1572.5|1572.5|0
1655208600000|2022-06-14 12:10:00|1572.81|1572.81|1570.74|1570.74|1572.81|1572.81|1570.66|1570.66|0
1655208900000|2022-06-14 12:15:00|1570.64|1570.64|1569.76|1569.76|1570.64|1570.64|1569.7|1569.7|0
1655209200000|2022-06-14 12:20:00|1569.83|1569.83|1569.77|1569.77|1570.95|1570.95|1569.71|1569.71|0
1655209500000|2022-06-14 12:25:00|1569.73|1569.73|1569.8|1569.8|1570.16|1570.16|1569.51|1569.51|0
1655209800000|2022-06-14 12:30:00|1569.92|1569.92|1571.39|1571.39|1574.58|1574.58|1568.83|1568.83|0
1655210100000|2022-06-14 12:35:00|1571.71|1571.71|1572.93|1572.93|1573.06|1573.06|1571.47|1571.47|0
1655210400000|2022-06-14 12:40:00|1572.98|1572.98|1574.03|1574.03|1575.06|1575.06|1572.65|1572.65|0
1655210700000|2022-06-14 12:45:00|1573.97|1573.97|1573.41|1573.41|1574.7|1574.7|1573.41|1573.41|0
1655211000000|2022-06-14 12:50:00|1573.51|1573.51|1574.77|1574.77|1574.77|1574.77|1572.95|1572.95|0
1655211300000|2022-06-14 12:55:00|1574.87|1574.87|1575.4|1575.4|1575.96|1575.96|1574.71|1574.71|0
1655211600000|2022-06-14 13:00:00|1575.33|1575.33|1575.44|1575.44|1575.56|1575.56|1574.33|1574.33|0
1655211900000|2022-06-14 13:05:00|1575.53|1575.53|1573.54|1573.54|1575.53|1575.53|1573.2|1573.2|0
1655212200000|2022-06-14 13:10:00|1573.42|1573.42|1574.13|1574.13|1574.13|1574.13|1573.22|1573.22|0
1655212500000|2022-06-14 13:15:00|1574.24|1574.24|1575.59|1575.59|1575.83|1575.83|1574.24|1574.24|0
1655212800000|2022-06-14 13:20:00|1575.82|1575.82|1575.76|1575.76|1576.25|1576.25|1575.61|1575.61|0
1655213100000|2022-06-14 13:25:00|1575.85|1575.85|1574.74|1574.74|1575.85|1575.85|1574.5|1574.5|0
1655213400000|2022-06-14 13:30:00|1574.71|1574.71|1574.42|1574.42|1574.73|1574.73|1572.04|1572.04|0
1655213700000|2022-06-14 13:35:00|1574.45|1574.45|1570.7|1570.7|1574.48|1574.48|1570.7|1570.7|0
1655214000000|2022-06-14 13:40:00|1570.58|1570.58|1567.76|1567.76|1570.58|1570.58|1567.74|1567.74|0
1655214300000|2022-06-14 13:45:00|1567.73|1567.73|1571.81|1571.81|1572.01|1572.01|1567.51|1567.51|0
1655214600000|2022-06-14 13:50:00|1571.83|1571.83|1574.57|1574.57|1574.94|1574.94|1569.99|1569.99|0
1655214900000|2022-06-14 13:55:00|1574.47|1574.47|1579.1|1579.1|1579.22|1579.22|1574.47|1574.47|0
1655215200000|2022-06-14 14:00:00|1579|1579|1581.61|1581.61|1582.18|1582.18|1578.78|1578.78|0
1655215500000|2022-06-14 14:05:00|1581.68|1581.68|1580.66|1580.66|1583.9|1583.9|1580.55|1580.55|0
1655215800000|2022-06-14 14:10:00|1580.56|1580.56|1578.93|1578.93|1581.78|1581.78|1578.93|1578.93|0
1655216100000|2022-06-14 14:15:00|1578.87|1578.87|1576.85|1576.85|1578.87|1578.87|1576.74|1576.74|0
1655216400000|2022-06-14 14:20:00|1576.42|1576.42|1572.5|1572.5|1576.42|1576.42|1572.5|1572.5|0
1655216700000|2022-06-14 14:25:00|1572.47|1572.47|1570.49|1570.49|1572.58|1572.58|1570.39|1570.39|0
1655217000000|2022-06-14 14:30:00|1570.56|1570.56|1571.84|1571.84|1572.67|1572.67|1570.43|1570.43|0
1655217300000|2022-06-14 14:35:00|1571.87|1571.87|1572.94|1572.94|1573.77|1573.77|1571.87|1571.87|0
1655217600000|2022-06-14 14:40:00|1572.92|1572.92|1568.84|1568.84|1572.92|1572.92|1568.42|1568.42|0
1655217900000|2022-06-14 14:45:00|1568.95|1568.95|1571.66|1571.66|1571.66|1571.66|1568.95|1568.95|0
1655218200000|2022-06-14 14:50:00|1571.88|1571.88|1574.13|1574.13|1574.61|1574.61|1571.88|1571.88|0
1655218500000|2022-06-14 14:55:00|1574.02|1574.02|1571.71|1571.71|1574.09|1574.09|1571.22|1571.22|0
1655218800000|2022-06-14 15:00:00|1571.66|1571.66|1570.29|1570.29|1572.49|1572.49|1570.29|1570.29|0
1655219100000|2022-06-14 15:05:00|1570.19|1570.19|1567.34|1567.34|1570.19|1570.19|1567.03|1567.03|0
1655219400000|2022-06-14 15:10:00|1567.14|1567.14|1566.58|1566.58|1567.6|1567.6|1566.3|1566.3|0
1655219700000|2022-06-14 15:15:00|1566.66|1566.66|1567.17|1567.17|1568.08|1568.08|1566.54|1566.54|0
1655220000000|2022-06-14 15:20:00|1567.24|1567.24|1566.76|1566.76|1567.24|1567.24|1565.18|1565.18|0
1655220300000|2022-06-14 15:25:00|1566.7|1566.7|1567.43|1567.43|1568.15|1568.15|1566.7|1566.7|0
1655277300000|2022-06-15 07:15:00|1578.87|1578.87|1576.81|1576.81|1579.85|1579.85|1576.81|1576.81|0
1655277600000|2022-06-15 07:20:00|1576.82|1576.82|1575.31|1575.31|1576.82|1576.82|1574|1574|0
1655277900000|2022-06-15 07:25:00|1574.99|1574.99|1573.81|1573.81|1574.99|1574.99|1572.99|1572.99|0
1655278200000|2022-06-15 07:30:00|1573.88|1573.88|1572.54|1572.54|1573.88|1573.88|1571.14|1571.14|0
1655278500000|2022-06-15 07:35:00|1573.26|1573.26|1575.21|1575.21|1575.81|1575.81|1573.26|1573.26|0
1655278800000|2022-06-15 07:40:00|1575.49|1575.49|1571.51|1571.51|1575.49|1575.49|1571.29|1571.29|0
1655279100000|2022-06-15 07:45:00|1571.69|1571.69|1565.33|1565.33|1571.72|1571.72|1565.33|1565.33|0
1655279400000|2022-06-15 07:50:00|1565.12|1565.12|1567.93|1567.93|1567.93|1567.93|1564.98|1564.98|0
1655279700000|2022-06-15 07:55:00|1568.04|1568.04|1568.28|1568.28|1568.84|1568.84|1568.04|1568.04|0
1655280000000|2022-06-15 08:00:00|1568.07|1568.07|1565.43|1565.43|1568.07|1568.07|1565.36|1565.36|0
1655280300000|2022-06-15 08:05:00|1565.46|1565.46|1566.69|1566.69|1567.5|1567.5|1564.91|1564.91|0
1655280600000|2022-06-15 08:10:00|1566.55|1566.55|1569.73|1569.73|1569.73|1569.73|1566.17|1566.17|0
1655280900000|2022-06-15 08:15:00|1570.48|1570.48|1574.27|1574.27|1574.27|1574.27|1570.48|1570.48|0
1655281200000|2022-06-15 08:20:00|1574.41|1574.41|1576.36|1576.36|1576.36|1576.36|1574.41|1574.41|0
1655281500000|2022-06-15 08:25:00|1576.29|1576.29|1576.3|1576.3|1577|1577|1575.7|1575.7|0
1655281800000|2022-06-15 08:30:00|1576.03|1576.03|1577.39|1577.39|1577.39|1577.39|1576.01|1576.01|0
1655282100000|2022-06-15 08:35:00|1577.46|1577.46|1576.82|1576.82|1577.46|1577.46|1576.33|1576.33|0
1655282400000|2022-06-15 08:40:00|1576.9|1576.9|1578.5|1578.5|1578.5|1578.5|1576.82|1576.82|0
1655282700000|2022-06-15 08:45:00|1578.53|1578.53|1578.25|1578.25|1578.6|1578.6|1577.56|1577.56|0
1655283000000|2022-06-15 08:50:00|1578.39|1578.39|1578.06|1578.06|1578.62|1578.62|1577.91|1577.91|0
1655283300000|2022-06-15 08:55:00|1577.82|1577.82|1578.1|1578.1|1578.83|1578.83|1577.82|1577.82|0
1655283600000|2022-06-15 09:00:00|1578.08|1578.08|1576.42|1576.42|1578.08|1578.08|1576.4|1576.4|0
1655283900000|2022-06-15 09:05:00|1576.43|1576.43|1576.68|1576.68|1577.56|1577.56|1575.83|1575.83|0
1655284200000|2022-06-15 09:10:00|1576.56|1576.56|1574.47|1574.47|1576.56|1576.56|1574.47|1574.47|0
1655284500000|2022-06-15 09:15:00|1574.89|1574.89|1574.66|1574.66|1575.34|1575.34|1574.63|1574.63|0
1655284800000|2022-06-15 09:20:00|1574.8|1574.8|1575.14|1575.14|1575.96|1575.96|1574.8|1574.8|0
1655285100000|2022-06-15 09:25:00|1575.23|1575.23|1576.48|1576.48|1577.26|1577.26|1575.23|1575.23|0
1655285400000|2022-06-15 09:30:00|1576.21|1576.21|1578.37|1578.37|1578.48|1578.48|1576.11|1576.11|0
1655285700000|2022-06-15 09:35:00|1578.51|1578.51|1578.58|1578.58|1579.63|1579.63|1578.49|1578.49|0
1655286000000|2022-06-15 09:40:00|1578.7|1578.7|1581.54|1581.54|1581.97|1581.97|1578.69|1578.69|0
1655286300000|2022-06-15 09:45:00|1581.51|1581.51|1581.22|1581.22|1581.51|1581.51|1580.87|1580.87|0
1655286600000|2022-06-15 09:50:00|1581.27|1581.27|1582.18|1582.18|1582.54|1582.54|1580.92|1580.92|0
1655286900000|2022-06-15 09:55:00|1582.07|1582.07|1581.77|1581.77|1582.07|1582.07|1581.41|1581.41|0
1655287200000|2022-06-15 10:00:00|1581.66|1581.66|1580.72|1580.72|1581.66|1581.66|1580.72|1580.72|0
1655287500000|2022-06-15 10:05:00|1580.51|1580.51|1577.91|1577.91|1580.58|1580.58|1577.91|1577.91|0
1655287800000|2022-06-15 10:10:00|1577.84|1577.84|1577.02|1577.02|1578.04|1578.04|1577.02|1577.02|0
1655288100000|2022-06-15 10:15:00|1576.8|1576.8|1576.3|1576.3|1577.42|1577.42|1576.3|1576.3|0
1655288400000|2022-06-15 10:20:00|1576.51|1576.51|1577.28|1577.28|1577.49|1577.49|1576.16|1576.16|0
1655288700000|2022-06-15 10:25:00|1577.23|1577.23|1577.13|1577.13|1577.23|1577.23|1576.5|1576.5|0
1655289000000|2022-06-15 10:30:00|1577.14|1577.14|1577.34|1577.34|1577.83|1577.83|1577.01|1577.01|0
1655289300000|2022-06-15 10:35:00|1577.32|1577.32|1577.77|1577.77|1577.77|1577.77|1577.05|1577.05|0
1655289600000|2022-06-15 10:40:00|1577.84|1577.84|1578.55|1578.55|1578.55|1578.55|1577.51|1577.51|0
1655289900000|2022-06-15 10:45:00|1578.53|1578.53|1578.94|1578.94|1578.96|1578.96|1578.15|1578.15|0
1655290200000|2022-06-15 10:50:00|1579.35|1579.35|1579.65|1579.65|1579.77|1579.77|1579.14|1579.14|0
1655290500000|2022-06-15 10:55:00|1579.7|1579.7|1579.19|1579.19|1579.74|1579.74|1579.09|1579.09|0
1655290800000|2022-06-15 11:00:00|1578.96|1578.96|1576.73|1576.73|1579.78|1579.78|1576.73|1576.73|0
1655291100000|2022-06-15 11:05:00|1576.64|1576.64|1577.05|1577.05|1577.3|1577.3|1576.17|1576.17|0
1655291400000|2022-06-15 11:10:00|1577.11|1577.11|1578.64|1578.64|1578.64|1578.64|1577.11|1577.11|0
1655291700000|2022-06-15 11:15:00|1578.85|1578.85|1579.9|1579.9|1579.9|1579.9|1578.79|1578.79|0
1655292000000|2022-06-15 11:20:00|1579.98|1579.98|1580.07|1580.07|1580.47|1580.47|1579.84|1579.84|0
1655292300000|2022-06-15 11:25:00|1580.09|1580.09|1580.81|1580.81|1580.81|1580.81|1580.02|1580.02|0
1655292600000|2022-06-15 11:30:00|1581.05|1581.05|1581.39|1581.39|1581.39|1581.39|1580.69|1580.69|0
1655292900000|2022-06-15 11:35:00|1581.42|1581.42|1580.61|1580.61|1581.42|1581.42|1580.61|1580.61|0
1655293200000|2022-06-15 11:40:00|1580.5|1580.5|1581.9|1581.9|1582.07|1582.07|1580.33|1580.33|0
1655293500000|2022-06-15 11:45:00|1581.86|1581.86|1583.31|1583.31|1583.31|1583.31|1581.72|1581.72|0
1655293800000|2022-06-15 11:50:00|1583.4|1583.4|1585.25|1585.25|1585.68|1585.68|1583.4|1583.4|0
1655294100000|2022-06-15 11:55:00|1585.37|1585.37|1585.67|1585.67|1585.77|1585.77|1585.15|1585.15|0
1655294400000|2022-06-15 12:00:00|1585.41|1585.41|1584.94|1584.94|1585.45|1585.45|1584.9|1584.9|0
1655294700000|2022-06-15 12:05:00|1584.72|1584.72|1582.68|1582.68|1584.72|1584.72|1582.41|1582.41|0
1655295000000|2022-06-15 12:10:00|1582.44|1582.44|1581.88|1581.88|1584.32|1584.32|1581.8|1581.8|0
1655295300000|2022-06-15 12:15:00|1582.12|1582.12|1581.77|1581.77|1582.12|1582.12|1581.46|1581.46|0
1655295600000|2022-06-15 12:20:00|1581.7|1581.7|1580.86|1580.86|1581.76|1581.76|1580.75|1580.75|0
1655295900000|2022-06-15 12:25:00|1580.75|1580.75|1581.42|1581.42|1581.55|1581.55|1580.75|1580.75|0
1655296200000|2022-06-15 12:30:00|1581.36|1581.36|1580.75|1580.75|1582.67|1582.67|1579.23|1579.23|0
1655296500000|2022-06-15 12:35:00|1580.86|1580.86|1581.9|1581.9|1581.92|1581.92|1580.67|1580.67|0
1655296800000|2022-06-15 12:40:00|1581.95|1581.95|1582.62|1582.62|1582.62|1582.62|1581.62|1581.62|0
1655297100000|2022-06-15 12:45:00|1582.54|1582.54|1583.91|1583.91|1583.91|1583.91|1581.8|1581.8|0
1655297400000|2022-06-15 12:50:00|1583.8|1583.8|1583.28|1583.28|1583.8|1583.8|1583.14|1583.14|0
1655297700000|2022-06-15 12:55:00|1583.05|1583.05|1582.34|1582.34|1583.28|1583.28|1582.34|1582.34|0
1655298000000|2022-06-15 13:00:00|1582.36|1582.36|1579.72|1579.72|1582.74|1582.74|1579.68|1579.68|0
1655298300000|2022-06-15 13:05:00|1579.74|1579.74|1579.75|1579.75|1580.06|1580.06|1579.41|1579.41|0
1655298600000|2022-06-15 13:10:00|1579.79|1579.79|1578.67|1578.67|1579.82|1579.82|1576.01|1576.01|0
1655298900000|2022-06-15 13:15:00|1578.57|1578.57|1578.62|1578.62|1578.91|1578.91|1577.33|1577.33|0
1655299200000|2022-06-15 13:20:00|1578.6|1578.6|1579.6|1579.6|1579.75|1579.75|1578.6|1578.6|0
1655299500000|2022-06-15 13:25:00|1579.56|1579.56|1578.83|1578.83|1579.58|1579.58|1578.25|1578.25|0
1655299800000|2022-06-15 13:30:00|1578.95|1578.95|1580.94|1580.94|1581.1|1581.1|1578.67|1578.67|0
1655300100000|2022-06-15 13:35:00|1581|1581|1580.92|1580.92|1582.2|1582.2|1580.75|1580.75|0
1655300400000|2022-06-15 13:40:00|1580.9|1580.9|1582.61|1582.61|1582.82|1582.82|1580.41|1580.41|0
1655300700000|2022-06-15 13:45:00|1582.73|1582.73|1580.39|1580.39|1582.73|1582.73|1580.39|1580.39|0
1655301000000|2022-06-15 13:50:00|1580.43|1580.43|1580.74|1580.74|1581.51|1581.51|1580.43|1580.43|0
1655301300000|2022-06-15 13:55:00|1580.78|1580.78|1580.2|1580.2|1581.2|1581.2|1579.59|1579.59|0
1655301600000|2022-06-15 14:00:00|1580.32|1580.32|1580.36|1580.36|1581.33|1581.33|1579.58|1579.58|0
1655301900000|2022-06-15 14:05:00|1580.42|1580.42|1581.73|1581.73|1583.22|1583.22|1580.42|1580.42|0
1655302200000|2022-06-15 14:10:00|1581.79|1581.79|1579.93|1579.93|1581.79|1581.79|1579.93|1579.93|0
1655302500000|2022-06-15 14:15:00|1579.86|1579.86|1578.13|1578.13|1580.66|1580.66|1578.13|1578.13|0
1655302800000|2022-06-15 14:20:00|1578.18|1578.18|1576.51|1576.51|1578.59|1578.59|1576.32|1576.32|0
1655303100000|2022-06-15 14:25:00|1576.4|1576.4|1577.52|1577.52|1577.52|1577.52|1575.62|1575.62|0
1655303400000|2022-06-15 14:30:00|1577.74|1577.74|1577.99|1577.99|1578.09|1578.09|1576.29|1576.29|0
1655303700000|2022-06-15 14:35:00|1578.03|1578.03|1578.46|1578.46|1579.07|1579.07|1578.03|1578.03|0
1655304000000|2022-06-15 14:40:00|1578.4|1578.4|1579.16|1579.16|1579.25|1579.25|1578.4|1578.4|0
1655304300000|2022-06-15 14:45:00|1579.23|1579.23|1582.16|1582.16|1582.22|1582.22|1579.05|1579.05|0
1655304600000|2022-06-15 14:50:00|1582.11|1582.11|1583.31|1583.31|1583.49|1583.49|1582.11|1582.11|0
1655304900000|2022-06-15 14:55:00|1583.24|1583.24|1585.84|1585.84|1585.87|1585.87|1583.24|1583.24|0
1655305200000|2022-06-15 15:00:00|1585.74|1585.74|1588.37|1588.37|1588.72|1588.72|1585.66|1585.66|0
1655305500000|2022-06-15 15:05:00|1588.39|1588.39|1589.28|1589.28|1590.07|1590.07|1588.14|1588.14|0
1655305800000|2022-06-15 15:10:00|1589.39|1589.39|1588.25|1588.25|1590.23|1590.23|1588.25|1588.25|0
1655306100000|2022-06-15 15:15:00|1588.23|1588.23|1587.79|1587.79|1588.75|1588.75|1587.68|1587.68|0
1655306400000|2022-06-15 15:20:00|1587.72|1587.72|1587.83|1587.83|1587.89|1587.89|1587.12|1587.12|0
1655306700000|2022-06-15 15:25:00|1587.71|1587.71|1586.1|1586.1|1587.82|1587.82|1585.68|1585.68|0
1655363700000|2022-06-16 07:15:00|1571.44|1571.44|1568.83|1568.83|1572.27|1572.27|1568.76|1568.76|0
1655364000000|2022-06-16 07:20:00|1568.87|1568.87|1563.83|1563.83|1568.87|1568.87|1563.67|1563.67|0
1655364300000|2022-06-16 07:25:00|1563.92|1563.92|1559.84|1559.84|1564.36|1564.36|1559.3|1559.3|0
1655364600000|2022-06-16 07:30:00|1559.86|1559.86|1555.39|1555.39|1559.86|1559.86|1555.35|1555.35|0
1655364900000|2022-06-16 07:35:00|1555.46|1555.46|1553.32|1553.32|1555.48|1555.48|1553.11|1553.11|0
1655365200000|2022-06-16 07:40:00|1553|1553|1555.01|1555.01|1555.22|1555.22|1552.36|1552.36|0
1655365500000|2022-06-16 07:45:00|1555.22|1555.22|1555.13|1555.13|1556.23|1556.23|1554.33|1554.33|0
1655365800000|2022-06-16 07:50:00|1555.01|1555.01|1551.05|1551.05|1555.01|1555.01|1550.92|1550.92|0
1655366100000|2022-06-16 07:55:00|1551.01|1551.01|1551.97|1551.97|1552.16|1552.16|1550.48|1550.48|0
1655366400000|2022-06-16 08:00:00|1551.88|1551.88|1556.31|1556.31|1556.31|1556.31|1551.86|1551.86|0
1655366700000|2022-06-16 08:05:00|1556.1|1556.1|1558.8|1558.8|1558.94|1558.94|1555.49|1555.49|0
1655367000000|2022-06-16 08:10:00|1558.71|1558.71|1556.33|1556.33|1558.78|1558.78|1556.33|1556.33|0
1655367300000|2022-06-16 08:15:00|1556.26|1556.26|1555.75|1555.75|1556.26|1556.26|1555.19|1555.19|0
1655367600000|2022-06-16 08:20:00|1555.66|1555.66|1553.85|1553.85|1556.22|1556.22|1553.85|1553.85|0
1655367900000|2022-06-16 08:25:00|1554.06|1554.06|1554.35|1554.35|1554.89|1554.89|1553.85|1553.85|0
1655368200000|2022-06-16 08:30:00|1554.47|1554.47|1552.99|1552.99|1554.71|1554.71|1552.83|1552.83|0
1655368500000|2022-06-16 08:35:00|1552.47|1552.47|1553.49|1553.49|1553.49|1553.49|1552.39|1552.39|0
1655368800000|2022-06-16 08:40:00|1553.61|1553.61|1552.44|1552.44|1553.82|1553.82|1552.15|1552.15|0
1655369100000|2022-06-16 08:45:00|1552.45|1552.45|1553.4|1553.4|1553.4|1553.4|1552.05|1552.05|0
1655369400000|2022-06-16 08:50:00|1553.26|1553.26|1548.76|1548.76|1553.26|1553.26|1548.76|1548.76|0
1655369700000|2022-06-16 08:55:00|1548.67|1548.67|1546.89|1546.89|1548.67|1548.67|1546.78|1546.78|0
1655370000000|2022-06-16 09:00:00|1546.81|1546.81|1545.38|1545.38|1546.81|1546.81|1544.13|1544.13|0
1655370300000|2022-06-16 09:05:00|1545.44|1545.44|1545.91|1545.91|1546.04|1546.04|1543.85|1543.85|0
1655370600000|2022-06-16 09:10:00|1545.8|1545.8|1546.7|1546.7|1546.9|1546.9|1545.33|1545.33|0
1655370900000|2022-06-16 09:15:00|1546.51|1546.51|1549.68|1549.68|1549.96|1549.96|1546.51|1546.51|0
1655371200000|2022-06-16 09:20:00|1549.54|1549.54|1548.58|1548.58|1549.61|1549.61|1547.62|1547.62|0
1655371500000|2022-06-16 09:25:00|1548.59|1548.59|1550.76|1550.76|1551.4|1551.4|1548.58|1548.58|0
1655371800000|2022-06-16 09:30:00|1550.67|1550.67|1548.43|1548.43|1550.93|1550.93|1548.43|1548.43|0
1655372100000|2022-06-16 09:35:00|1548.32|1548.32|1546.91|1546.91|1549|1549|1546.91|1546.91|0
1655372400000|2022-06-16 09:40:00|1547.01|1547.01|1548.41|1548.41|1548.61|1548.61|1546.85|1546.85|0
1655372700000|2022-06-16 09:45:00|1548.31|1548.31|1545.8|1545.8|1548.31|1548.31|1545.69|1545.69|0
1655373000000|2022-06-16 09:50:00|1545.73|1545.73|1544.01|1544.01|1545.96|1545.96|1543.83|1543.83|0
1655373300000|2022-06-16 09:55:00|1544.1|1544.1|1543.59|1543.59|1544.83|1544.83|1543.59|1543.59|0
1655373600000|2022-06-16 10:00:00|1543.52|1543.52|1542.56|1542.56|1543.62|1543.62|1541.84|1541.84|0
1655373900000|2022-06-16 10:05:00|1542.65|1542.65|1544|1544|1544.06|1544.06|1542.6|1542.6|0
1655374200000|2022-06-16 10:10:00|1544.05|1544.05|1543.6|1543.6|1544.43|1544.43|1543.55|1543.55|0
1655374500000|2022-06-16 10:15:00|1543.55|1543.55|1545.36|1545.36|1545.4|1545.4|1542.97|1542.97|0
1655374800000|2022-06-16 10:20:00|1545.24|1545.24|1543.46|1543.46|1545.93|1545.93|1543.41|1543.41|0
1655375100000|2022-06-16 10:25:00|1543.35|1543.35|1541.72|1541.72|1543.86|1543.86|1541.72|1541.72|0
1655375400000|2022-06-16 10:30:00|1541.51|1541.51|1541.24|1541.24|1541.51|1541.51|1540.72|1540.72|0
1655375700000|2022-06-16 10:35:00|1541.35|1541.35|1542.2|1542.2|1542.54|1542.54|1541.28|1541.28|0
1655376000000|2022-06-16 10:40:00|1541.85|1541.85|1541.76|1541.76|1542.26|1542.26|1541.61|1541.61|0
1655376300000|2022-06-16 10:45:00|1541.69|1541.69|1542.91|1542.91|1542.91|1542.91|1541.03|1541.03|0
1655376600000|2022-06-16 10:50:00|1542.88|1542.88|1543.47|1543.47|1544.01|1544.01|1542.88|1542.88|0
1655376900000|2022-06-16 10:55:00|1543.36|1543.36|1541.51|1541.51|1543.75|1543.75|1541.3|1541.3|0
1655377200000|2022-06-16 11:00:00|1541.37|1541.37|1547.05|1547.05|1551.91|1551.91|1541.37|1541.37|0
1655377500000|2022-06-16 11:05:00|1546.93|1546.93|1549.37|1549.37|1549.37|1549.37|1546.55|1546.55|0
1655377800000|2022-06-16 11:10:00|1549.4|1549.4|1548.66|1548.66|1549.9|1549.9|1548.18|1548.18|0
1655378100000|2022-06-16 11:15:00|1548.7|1548.7|1549|1549|1550.16|1550.16|1548.7|1548.7|0
1655378400000|2022-06-16 11:20:00|1549.2|1549.2|1548.02|1548.02|1549.2|1549.2|1547.6|1547.6|0
1655378700000|2022-06-16 11:25:00|1547.82|1547.82|1548.93|1548.93|1549.19|1549.19|1547.11|1547.11|0
1655379000000|2022-06-16 11:30:00|1549.04|1549.04|1548.15|1548.15|1549.68|1549.68|1548.01|1548.01|0
1655379300000|2022-06-16 11:35:00|1548.07|1548.07|1547.29|1547.29|1548.22|1548.22|1547.15|1547.15|0
1655379600000|2022-06-16 11:40:00|1547.17|1547.17|1546.17|1546.17|1547.38|1547.38|1546.1|1546.1|0
1655379900000|2022-06-16 11:45:00|1545.76|1545.76|1544.1|1544.1|1546.05|1546.05|1543.92|1543.92|0
1655380200000|2022-06-16 11:50:00|1544.22|1544.22|1543.17|1543.17|1544.22|1544.22|1542.98|1542.98|0
1655380500000|2022-06-16 11:55:00|1543.08|1543.08|1543.8|1543.8|1544.23|1544.23|1543.01|1543.01|0
1655380800000|2022-06-16 12:00:00|1543.7|1543.7|1547.89|1547.89|1547.89|1547.89|1543.7|1543.7|0
1655381100000|2022-06-16 12:05:00|1547.8|1547.8|1549.28|1549.28|1549.52|1549.52|1547.53|1547.53|0
1655381400000|2022-06-16 12:10:00|1549.4|1549.4|1550.85|1550.85|1550.85|1550.85|1549.24|1549.24|0
1655381700000|2022-06-16 12:15:00|1550.92|1550.92|1548.84|1548.84|1551.58|1551.58|1548.83|1548.83|0
1655382000000|2022-06-16 12:20:00|1548.95|1548.95|1550.08|1550.08|1550.08|1550.08|1548.95|1548.95|0
1655382300000|2022-06-16 12:25:00|1549.96|1549.96|1548.19|1548.19|1550.08|1550.08|1548.15|1548.15|0
1655382600000|2022-06-16 12:30:00|1547.87|1547.87|1549.28|1549.28|1549.28|1549.28|1547.76|1547.76|0
1655382900000|2022-06-16 12:35:00|1549.48|1549.48|1551.48|1551.48|1551.48|1551.48|1548.3|1548.3|0
1655383200000|2022-06-16 12:40:00|1551.53|1551.53|1551.2|1551.2|1552.3|1552.3|1551.03|1551.03|0
1655383500000|2022-06-16 12:45:00|1551.41|1551.41|1550.92|1550.92|1551.41|1551.41|1550.92|1550.92|0
1655383800000|2022-06-16 12:50:00|1551.15|1551.15|1552.74|1552.74|1552.77|1552.77|1551.15|1551.15|0
1655384100000|2022-06-16 12:55:00|1552.81|1552.81|1552.15|1552.15|1553.46|1553.46|1552.15|1552.15|0
1655384400000|2022-06-16 13:00:00|1552.18|1552.18|1552.07|1552.07|1552.34|1552.34|1551.46|1551.46|0
1655384700000|2022-06-16 13:05:00|1552.42|1552.42|1553.08|1553.08|1553.08|1553.08|1551.83|1551.83|0
1655385000000|2022-06-16 13:10:00|1553.13|1553.13|1553.6|1553.6|1553.98|1553.98|1552.98|1552.98|0
1655385300000|2022-06-16 13:15:00|1553.49|1553.49|1553.36|1553.36|1554.15|1554.15|1552.76|1552.76|0
1655385600000|2022-06-16 13:20:00|1553.25|1553.25|1550.37|1550.37|1553.32|1553.32|1550.37|1550.37|0
1655385900000|2022-06-16 13:25:00|1550.29|1550.29|1549.58|1549.58|1550.56|1550.56|1549.25|1549.25|0
1655386200000|2022-06-16 13:30:00|1549.55|1549.55|1548.38|1548.38|1550.15|1550.15|1547.73|1547.73|0
1655386500000|2022-06-16 13:35:00|1548.23|1548.23|1551.61|1551.61|1552.15|1552.15|1548.16|1548.16|0
1655386800000|2022-06-16 13:40:00|1551.39|1551.39|1551.14|1551.14|1552.27|1552.27|1549.93|1549.93|0
1655387100000|2022-06-16 13:45:00|1551.12|1551.12|1552.18|1552.18|1552.64|1552.64|1551.07|1551.07|0
1655387400000|2022-06-16 13:50:00|1552.07|1552.07|1550.17|1550.17|1552.07|1552.07|1549.48|1549.48|0
1655387700000|2022-06-16 13:55:00|1550.06|1550.06|1549.45|1549.45|1550.43|1550.43|1548|1548|0
1655388000000|2022-06-16 14:00:00|1549.31|1549.31|1545.32|1545.32|1549.31|1549.31|1545.14|1545.14|0
1655388300000|2022-06-16 14:05:00|1545.18|1545.18|1544.87|1544.87|1545.18|1545.18|1543.31|1543.31|0
1655388600000|2022-06-16 14:10:00|1544.79|1544.79|1546.09|1546.09|1546.45|1546.45|1543.57|1543.57|0
1655388900000|2022-06-16 14:15:00|1545.84|1545.84|1544.54|1544.54|1546.62|1546.62|1544.54|1544.54|0
1655389200000|2022-06-16 14:20:00|1544.58|1544.58|1545.84|1545.84|1545.84|1545.84|1543.9|1543.9|0
1655389500000|2022-06-16 14:25:00|1546.07|1546.07|1545.38|1545.38|1547.61|1547.61|1545.38|1545.38|0
1655389800000|2022-06-16 14:30:00|1545.44|1545.44|1547.02|1547.02|1547.09|1547.09|1544.83|1544.83|0
1655390100000|2022-06-16 14:35:00|1547|1547|1543.06|1543.06|1547.02|1547.02|1542.83|1542.83|0
1655390400000|2022-06-16 14:40:00|1543|1543|1539.38|1539.38|1543.18|1543.18|1539.38|1539.38|0
1655390700000|2022-06-16 14:45:00|1539.27|1539.27|1536.73|1536.73|1539.56|1539.56|1536.6|1536.6|0
1655391000000|2022-06-16 14:50:00|1536.77|1536.77|1539.41|1539.41|1539.42|1539.42|1536.66|1536.66|0
1655391300000|2022-06-16 14:55:00|1539.51|1539.51|1541.02|1541.02|1541.6|1541.6|1539.17|1539.17|0
1655391600000|2022-06-16 15:00:00|1540.99|1540.99|1542.1|1542.1|1542.1|1542.1|1540.84|1540.84|0
1655391900000|2022-06-16 15:05:00|1542.13|1542.13|1540.54|1540.54|1542.13|1542.13|1539.9|1539.9|0
1655392200000|2022-06-16 15:10:00|1540.52|1540.52|1541.81|1541.81|1541.98|1541.98|1540.03|1540.03|0
1655392500000|2022-06-16 15:15:00|1541.92|1541.92|1541.33|1541.33|1542.51|1542.51|1541.15|1541.15|0
1655392800000|2022-06-16 15:20:00|1541.36|1541.36|1541.73|1541.73|1541.82|1541.82|1540.61|1540.61|0
1655393100000|2022-06-16 15:25:00|1541.67|1541.67|1540.72|1540.72|1542.81|1542.81|1540.65|1540.65|0
1654499700000|2022-06-06 07:15:00|1707.81|1707.81|1710.87|1710.87|1711.46|1711.46|1707.12|1707.12|0
1654500000000|2022-06-06 07:20:00|1711.08|1711.08|1715.24|1715.24|1715.24|1715.24|1710.33|1710.33|0
1654500300000|2022-06-06 07:25:00|1714.78|1714.78|1712.48|1712.48|1714.88|1714.88|1711.43|1711.43|0
1654500600000|2022-06-06 07:30:00|1712.55|1712.55|1709.34|1709.34|1712.9|1712.9|1709.3|1709.3|0
1654500900000|2022-06-06 07:35:00|1709.27|1709.27|1710.59|1710.59|1710.59|1710.59|1709.19|1709.19|0
1654501200000|2022-06-06 07:40:00|1710.74|1710.74|1712.94|1712.94|1713.32|1713.32|1710.6|1710.6|0
1654501500000|2022-06-06 07:45:00|1713.06|1713.06|1714|1714|1714.3|1714.3|1712.73|1712.73|0
1654501800000|2022-06-06 07:50:00|1713.97|1713.97|1714.25|1714.25|1714.25|1714.25|1713.2|1713.2|0
1654502100000|2022-06-06 07:55:00|1714.28|1714.28|1715.45|1715.45|1715.45|1715.45|1713.99|1713.99|0
1654502400000|2022-06-06 08:00:00|1715.43|1715.43|1716.83|1716.83|1717.6|1717.6|1715.41|1715.41|0
1654502700000|2022-06-06 08:05:00|1716.76|1716.76|1715.33|1715.33|1716.76|1716.76|1715.11|1715.11|0
1654503000000|2022-06-06 08:10:00|1715.45|1715.45|1713.21|1713.21|1715.69|1715.69|1712.99|1712.99|0
1654503300000|2022-06-06 08:15:00|1713.27|1713.27|1712.14|1712.14|1713.89|1713.89|1711.84|1711.84|0
1654503600000|2022-06-06 08:20:00|1712.07|1712.07|1712|1712|1712.24|1712.24|1711.78|1711.78|0
1654503900000|2022-06-06 08:25:00|1712.07|1712.07|1711.79|1711.79|1712.24|1712.24|1711.38|1711.38|0
1654504200000|2022-06-06 08:30:00|1711.72|1711.72|1712.98|1712.98|1713.27|1713.27|1711.42|1711.42|0
1654504500000|2022-06-06 08:35:00|1713|1713|1712.73|1712.73|1713.09|1713.09|1712.6|1712.6|0
1654504800000|2022-06-06 08:40:00|1712.8|1712.8|1713.44|1713.44|1713.65|1713.65|1712.7|1712.7|0
1654505100000|2022-06-06 08:45:00|1713.5|1713.5|1713.8|1713.8|1713.88|1713.88|1713.38|1713.38|0
1654505400000|2022-06-06 08:50:00|1713.77|1713.77|1714.5|1714.5|1714.58|1714.58|1713.52|1713.52|0
1654505700000|2022-06-06 08:55:00|1714.61|1714.61|1714.6|1714.6|1714.98|1714.98|1714.42|1714.42|0
1654506000000|2022-06-06 09:00:00|1714.68|1714.68|1713.91|1713.91|1714.68|1714.68|1713.91|1713.91|0
1654506300000|2022-06-06 09:05:00|1714.11|1714.11|1714.45|1714.45|1714.76|1714.76|1714.05|1714.05|0
1654506600000|2022-06-06 09:10:00|1714.35|1714.35|1714.32|1714.32|1714.71|1714.71|1713.98|1713.98|0
1654506900000|2022-06-06 09:15:00|1714.43|1714.43|1714.64|1714.64|1714.92|1714.92|1714.43|1714.43|0
1654507200000|2022-06-06 09:20:00|1714.47|1714.47|1714.48|1714.48|1714.96|1714.96|1714.18|1714.18|0
1654507500000|2022-06-06 09:25:00|1714.55|1714.55|1713.96|1713.96|1714.81|1714.81|1713.96|1713.96|0
1654507800000|2022-06-06 09:30:00|1714.05|1714.05|1714.14|1714.14|1714.4|1714.4|1713.96|1713.96|0
1654508100000|2022-06-06 09:35:00|1714.19|1714.19|1711.94|1711.94|1714.4|1714.4|1711.69|1711.69|0
1654508400000|2022-06-06 09:40:00|1711.84|1711.84|1710.91|1710.91|1712.18|1712.18|1710.79|1710.79|0
1654508700000|2022-06-06 09:45:00|1710.82|1710.82|1711.63|1711.63|1711.85|1711.85|1710.75|1710.75|0
1654509000000|2022-06-06 09:50:00|1711.54|1711.54|1709.83|1709.83|1711.75|1711.75|1709.83|1709.83|0
1654509300000|2022-06-06 09:55:00|1709.76|1709.76|1709.41|1709.41|1709.8|1709.8|1709.1|1709.1|0
1654509600000|2022-06-06 10:00:00|1709.33|1709.33|1709.85|1709.85|1710.18|1710.18|1709.33|1709.33|0
1654509900000|2022-06-06 10:05:00|1709.8|1709.8|1710.93|1710.93|1710.93|1710.93|1709.8|1709.8|0
1654510200000|2022-06-06 10:10:00|1711.02|1711.02|1710.9|1710.9|1711.39|1711.39|1710.9|1710.9|0
1654510500000|2022-06-06 10:15:00|1710.87|1710.87|1710.83|1710.83|1710.97|1710.97|1710.6|1710.6|0
1654510800000|2022-06-06 10:20:00|1710.75|1710.75|1711.03|1711.03|1711.48|1711.48|1710.44|1710.44|0
1654511100000|2022-06-06 10:25:00|1711.1|1711.1|1710.34|1710.34|1711.18|1711.18|1710.34|1710.34|0
1654511400000|2022-06-06 10:30:00|1710.56|1710.56|1711.08|1711.08|1711.52|1711.52|1710.56|1710.56|0
1654511700000|2022-06-06 10:35:00|1710.98|1710.98|1711.39|1711.39|1711.48|1711.48|1710.78|1710.78|0
1654512000000|2022-06-06 10:40:00|1711.46|1711.46|1711.21|1711.21|1711.46|1711.46|1710.76|1710.76|0
1654512300000|2022-06-06 10:45:00|1711.32|1711.32|1711.42|1711.42|1711.98|1711.98|1711.29|1711.29|0
1654512600000|2022-06-06 10:50:00|1711.46|1711.46|1710.93|1710.93|1711.55|1711.55|1710.75|1710.75|0
1654512900000|2022-06-06 10:55:00|1711.17|1711.17|1707.54|1707.54|1712.21|1712.21|1707.54|1707.54|0
1654513200000|2022-06-06 11:00:00|1707.44|1707.44|1707.37|1707.37|1707.89|1707.89|1707|1707|0
1654513500000|2022-06-06 11:05:00|1707.4|1707.4|1707.28|1707.28|1707.56|1707.56|1706.95|1706.95|0
1654513800000|2022-06-06 11:10:00|1707.22|1707.22|1707.5|1707.5|1707.92|1707.92|1707.17|1707.17|0
1654514100000|2022-06-06 11:15:00|1707.52|1707.52|1708.32|1708.32|1708.32|1708.32|1706.61|1706.61|0
1654514400000|2022-06-06 11:20:00|1708.36|1708.36|1709.23|1709.23|1709.23|1709.23|1708.36|1708.36|0
1654514700000|2022-06-06 11:25:00|1709.04|1709.04|1708.5|1708.5|1709.04|1709.04|1708.24|1708.24|0
1654515000000|2022-06-06 11:30:00|1708.45|1708.45|1709.9|1709.9|1709.9|1709.9|1708.45|1708.45|0
1654515300000|2022-06-06 11:35:00|1709.78|1709.78|1709.3|1709.3|1709.78|1709.78|1708.67|1708.67|0
1654515600000|2022-06-06 11:40:00|1709.52|1709.52|1710.86|1710.86|1711|1711|1709.52|1709.52|0
1654515900000|2022-06-06 11:45:00|1710.74|1710.74|1711.81|1711.81|1711.81|1711.81|1710.66|1710.66|0
1654516200000|2022-06-06 11:50:00|1711.82|1711.82|1711.31|1711.31|1711.86|1711.86|1710.77|1710.77|0
1654516500000|2022-06-06 11:55:00|1711.37|1711.37|1712.09|1712.09|1712.23|1712.23|1711.37|1711.37|0
1654516800000|2022-06-06 12:00:00|1712.13|1712.13|1711.65|1711.65|1712.49|1712.49|1711.61|1711.61|0
1654517100000|2022-06-06 12:05:00|1711.51|1711.51|1711.57|1711.57|1711.59|1711.59|1710.93|1710.93|0
1654517400000|2022-06-06 12:10:00|1711.68|1711.68|1712.39|1712.39|1712.47|1712.47|1711.68|1711.68|0
1654517700000|2022-06-06 12:15:00|1712.49|1712.49|1713.62|1713.62|1713.64|1713.64|1712.49|1712.49|0
1654518000000|2022-06-06 12:20:00|1713.55|1713.55|1712.51|1712.51|1713.55|1713.55|1712.45|1712.45|0
1654518300000|2022-06-06 12:25:00|1712.45|1712.45|1712.56|1712.56|1712.7|1712.7|1712.13|1712.13|0
1654518600000|2022-06-06 12:30:00|1712.45|1712.45|1712.39|1712.39|1712.59|1712.59|1712.22|1712.22|0
1654518900000|2022-06-06 12:35:00|1712.63|1712.63|1713.59|1713.59|1713.77|1713.77|1712.63|1712.63|0
1654519200000|2022-06-06 12:40:00|1713.47|1713.47|1713.6|1713.6|1713.62|1713.62|1713.04|1713.04|0
1654519500000|2022-06-06 12:45:00|1713.55|1713.55|1714.15|1714.15|1714.44|1714.44|1713.53|1713.53|0
1654519800000|2022-06-06 12:50:00|1714.08|1714.08|1713.62|1713.62|1714.08|1714.08|1713.62|1713.62|0
1654520100000|2022-06-06 12:55:00|1713.86|1713.86|1713.11|1713.11|1713.9|1713.9|1713.06|1713.06|0
1654520400000|2022-06-06 13:00:00|1713.13|1713.13|1713.71|1713.71|1713.71|1713.71|1712.31|1712.31|0
1654520700000|2022-06-06 13:05:00|1713.73|1713.73|1713.05|1713.05|1713.75|1713.75|1713.05|1713.05|0
1654521000000|2022-06-06 13:10:00|1713.12|1713.12|1713.92|1713.92|1714.05|1714.05|1713.12|1713.12|0
1654521300000|2022-06-06 13:15:00|1713.9|1713.9|1714.54|1714.54|1714.54|1714.54|1713.9|1713.9|0
1654521600000|2022-06-06 13:20:00|1714.56|1714.56|1714.23|1714.23|1715.21|1715.21|1714.16|1714.16|0
1654521900000|2022-06-06 13:25:00|1714.16|1714.16|1713.79|1713.79|1714.16|1714.16|1713.48|1713.48|0
1654522200000|2022-06-06 13:30:00|1713.86|1713.86|1715.81|1715.81|1717.33|1717.33|1713.77|1713.77|0
1654522500000|2022-06-06 13:35:00|1715.75|1715.75|1715.02|1715.02|1716.83|1716.83|1714.77|1714.77|0
1654522800000|2022-06-06 13:40:00|1714.85|1714.85|1711.55|1711.55|1714.85|1714.85|1711.55|1711.55|0
1654523100000|2022-06-06 13:45:00|1711.49|1711.49|1710.71|1710.71|1711.73|1711.73|1709.91|1709.91|0
1654523400000|2022-06-06 13:50:00|1710.75|1710.75|1711.4|1711.4|1711.48|1711.48|1710.32|1710.32|0
1654523700000|2022-06-06 13:55:00|1711.34|1711.34|1712.83|1712.83|1712.88|1712.88|1710.98|1710.98|0
1654524000000|2022-06-06 14:00:00|1712.94|1712.94|1715.02|1715.02|1715.74|1715.74|1712.94|1712.94|0
1654524300000|2022-06-06 14:05:00|1715.09|1715.09|1716.99|1716.99|1717.02|1717.02|1714.94|1714.94|0
1654524600000|2022-06-06 14:10:00|1717.06|1717.06|1716.29|1716.29|1717.31|1717.31|1715.94|1715.94|0
1654524900000|2022-06-06 14:15:00|1716.4|1716.4|1715.35|1715.35|1716.46|1716.46|1715.05|1715.05|0
1654525200000|2022-06-06 14:20:00|1715.33|1715.33|1715.38|1715.38|1715.49|1715.49|1715.02|1715.02|0
1654525500000|2022-06-06 14:25:00|1715.27|1715.27|1716|1716|1716.1|1716.1|1715.05|1715.05|0
1654525800000|2022-06-06 14:30:00|1716.05|1716.05|1716.3|1716.3|1716.93|1716.93|1715.92|1715.92|0
1654526100000|2022-06-06 14:35:00|1716.23|1716.23|1714.98|1714.98|1716.32|1716.32|1714.98|1714.98|0
1654526400000|2022-06-06 14:40:00|1714.94|1714.94|1714.17|1714.17|1715.15|1715.15|1714.17|1714.17|0
1654526700000|2022-06-06 14:45:00|1714.13|1714.13|1715.16|1715.16|1715.18|1715.18|1714.13|1714.13|0
1654527000000|2022-06-06 14:50:00|1715.21|1715.21|1715.7|1715.7|1715.83|1715.83|1715.08|1715.08|0
1654527300000|2022-06-06 14:55:00|1715.68|1715.68|1715.07|1715.07|1715.68|1715.68|1714.57|1714.57|0
1654527600000|2022-06-06 15:00:00|1715.17|1715.17|1715.45|1715.45|1715.52|1715.52|1714.95|1714.95|0
1654527900000|2022-06-06 15:05:00|1715.43|1715.43|1713.52|1713.52|1715.83|1715.83|1713.45|1713.45|0
1654528200000|2022-06-06 15:10:00|1713.45|1713.45|1711.01|1711.01|1713.45|1713.45|1710.57|1710.57|0
1654528500000|2022-06-06 15:15:00|1710.77|1710.77|1708.41|1708.41|1710.81|1710.81|1707.8|1707.8|0
1654528800000|2022-06-06 15:20:00|1708.28|1708.28|1706.79|1706.79|1708.34|1708.34|1706.79|1706.79|0
1654529100000|2022-06-06 15:25:00|1706.85|1706.85|1708.64|1708.64|1709.03|1709.03|1706.44|1706.44|0
1654586100000|2022-06-07 07:15:00|1689.91|1689.91|1692.42|1692.42|1692.6|1692.6|1689.74|1689.74|0
1654586400000|2022-06-07 07:20:00|1692.54|1692.54|1692.66|1692.66|1693.19|1693.19|1691.8|1691.8|0
1654586700000|2022-06-07 07:25:00|1693.09|1693.09|1693.8|1693.8|1694.63|1694.63|1693.04|1693.04|0
1654587000000|2022-06-07 07:30:00|1693.59|1693.59|1695.58|1695.58|1696.34|1696.34|1693.32|1693.32|0
1654587300000|2022-06-07 07:35:00|1695.48|1695.48|1693.53|1693.53|1695.48|1695.48|1693.13|1693.13|0
1654587600000|2022-06-07 07:40:00|1693.65|1693.65|1694.31|1694.31|1695.91|1695.91|1693.65|1693.65|0
1654587900000|2022-06-07 07:45:00|1694.22|1694.22|1695.33|1695.33|1695.33|1695.33|1693.73|1693.73|0
1654588200000|2022-06-07 07:50:00|1695.45|1695.45|1694.1|1694.1|1695.84|1695.84|1693.62|1693.62|0
1654588500000|2022-06-07 07:55:00|1693.98|1693.98|1694.32|1694.32|1694.41|1694.41|1693.58|1693.58|0
1654588800000|2022-06-07 08:00:00|1694.31|1694.31|1695.46|1695.46|1695.58|1695.58|1694.3|1694.3|0
1654589100000|2022-06-07 08:05:00|1695.4|1695.4|1693.2|1693.2|1695.42|1695.42|1693.2|1693.2|0
1654589400000|2022-06-07 08:10:00|1692.86|1692.86|1691.45|1691.45|1692.86|1692.86|1691.45|1691.45|0
1654589700000|2022-06-07 08:15:00|1691.17|1691.17|1688.38|1688.38|1691.35|1691.35|1688.28|1688.28|0
1654590000000|2022-06-07 08:20:00|1688.41|1688.41|1687.84|1687.84|1688.41|1688.41|1687.69|1687.69|0
1654590300000|2022-06-07 08:25:00|1688.08|1688.08|1689.98|1689.98|1689.98|1689.98|1688.08|1688.08|0
1654590600000|2022-06-07 08:30:00|1689.83|1689.83|1688.96|1688.96|1689.83|1689.83|1688.72|1688.72|0
1654590900000|2022-06-07 08:35:00|1688.84|1688.84|1689.05|1689.05|1689.79|1689.79|1688.84|1688.84|0
1654591200000|2022-06-07 08:40:00|1688.9|1688.9|1688.84|1688.84|1689.27|1689.27|1688.84|1688.84|0
1654591500000|2022-06-07 08:45:00|1688.73|1688.73|1688.75|1688.75|1689.72|1689.72|1688.62|1688.62|0
1654591800000|2022-06-07 08:50:00|1688.85|1688.85|1688.31|1688.31|1688.85|1688.85|1688.31|1688.31|0
1654592100000|2022-06-07 08:55:00|1688.24|1688.24|1688.21|1688.21|1689.06|1689.06|1688.18|1688.18|0
1654592400000|2022-06-07 09:00:00|1688.03|1688.03|1687.24|1687.24|1688.07|1688.07|1687.24|1687.24|0
1654592700000|2022-06-07 09:05:00|1687.21|1687.21|1686.64|1686.64|1688.27|1688.27|1686.42|1686.42|0
1654593000000|2022-06-07 09:10:00|1686.73|1686.73|1685.65|1685.65|1686.86|1686.86|1685.53|1685.53|0
1654593300000|2022-06-07 09:15:00|1685.71|1685.71|1687.86|1687.86|1687.86|1687.86|1685.71|1685.71|0
1654593600000|2022-06-07 09:20:00|1687.93|1687.93|1688.5|1688.5|1688.7|1688.7|1687.93|1687.93|0
1654593900000|2022-06-07 09:25:00|1688.61|1688.61|1690.19|1690.19|1690.51|1690.51|1688.61|1688.61|0
1654594200000|2022-06-07 09:30:00|1690.14|1690.14|1689.65|1689.65|1690.15|1690.15|1689.65|1689.65|0
1654594500000|2022-06-07 09:35:00|1689.8|1689.8|1688.72|1688.72|1689.8|1689.8|1688.64|1688.64|0
1654594800000|2022-06-07 09:40:00|1688.82|1688.82|1688.37|1688.37|1689.25|1689.25|1688.32|1688.32|0
1654595100000|2022-06-07 09:45:00|1688.02|1688.02|1688.03|1688.03|1688.03|1688.03|1687.45|1687.45|0
1654595400000|2022-06-07 09:50:00|1688.1|1688.1|1686.31|1686.31|1688.1|1688.1|1686.2|1686.2|0
1654595700000|2022-06-07 09:55:00|1686.24|1686.24|1686.96|1686.96|1687.08|1687.08|1686.13|1686.13|0
1654596000000|2022-06-07 10:00:00|1686.92|1686.92|1687.37|1687.37|1687.48|1687.48|1686.68|1686.68|0
1654596300000|2022-06-07 10:05:00|1687.26|1687.26|1687.98|1687.98|1688.27|1688.27|1687.26|1687.26|0
1654596600000|2022-06-07 10:10:00|1687.96|1687.96|1687.71|1687.71|1687.99|1687.99|1687.54|1687.54|0
1654596900000|2022-06-07 10:15:00|1687.67|1687.67|1686.91|1686.91|1687.69|1687.69|1686.66|1686.66|0
1654597200000|2022-06-07 10:20:00|1686.8|1686.8|1687.13|1687.13|1687.31|1687.31|1686.8|1686.8|0
1654597500000|2022-06-07 10:25:00|1687.08|1687.08|1688.15|1688.15|1688.33|1688.33|1686.77|1686.77|0
1654597800000|2022-06-07 10:30:00|1688.05|1688.05|1689.54|1689.54|1689.67|1689.67|1687.79|1687.79|0
1654598100000|2022-06-07 10:35:00|1689.43|1689.43|1687.85|1687.85|1689.43|1689.43|1687.74|1687.74|0
1654598400000|2022-06-07 10:40:00|1687.87|1687.87|1687.06|1687.06|1688.02|1688.02|1687.06|1687.06|0
1654598700000|2022-06-07 10:45:00|1687.08|1687.08|1688.19|1688.19|1688.19|1688.19|1686.74|1686.74|0
1654599000000|2022-06-07 10:50:00|1688.33|1688.33|1688.96|1688.96|1689.08|1689.08|1688.18|1688.18|0
1654599300000|2022-06-07 10:55:00|1689.08|1689.08|1680.82|1680.82|1689.79|1689.79|1680.82|1680.82|0
1654599600000|2022-06-07 11:00:00|1680.85|1680.85|1682.79|1682.79|1683.19|1683.19|1680.76|1680.76|0
1654599900000|2022-06-07 11:05:00|1682.9|1682.9|1680.61|1680.61|1683.14|1683.14|1680.61|1680.61|0
1654600200000|2022-06-07 11:10:00|1680.54|1680.54|1679|1679|1680.6|1680.6|1678.89|1678.89|0
1654600500000|2022-06-07 11:15:00|1678.78|1678.78|1680.12|1680.12|1680.25|1680.25|1678.41|1678.41|0
1654600800000|2022-06-07 11:20:00|1680.24|1680.24|1680.34|1680.34|1680.43|1680.43|1680.01|1680.01|0
1654601100000|2022-06-07 11:25:00|1680.44|1680.44|1682.75|1682.75|1682.75|1682.75|1680.12|1680.12|0
1654601400000|2022-06-07 11:30:00|1683.1|1683.1|1683.24|1683.24|1684.08|1684.08|1682.95|1682.95|0
1654601700000|2022-06-07 11:35:00|1683.33|1683.33|1683.77|1683.77|1683.78|1683.78|1683.13|1683.13|0
1654602000000|2022-06-07 11:40:00|1683.83|1683.83|1681.57|1681.57|1683.95|1683.95|1681.57|1681.57|0
1654602300000|2022-06-07 11:45:00|1681.56|1681.56|1682.67|1682.67|1682.71|1682.71|1681.56|1681.56|0
1654602600000|2022-06-07 11:50:00|1682.69|1682.69|1683.08|1683.08|1683.15|1683.15|1682.57|1682.57|0
1654602900000|2022-06-07 11:55:00|1683.21|1683.21|1682.29|1682.29|1683.21|1683.21|1682.27|1682.27|0
1654603200000|2022-06-07 12:00:00|1682.5|1682.5|1682.15|1682.15|1682.84|1682.84|1682.15|1682.15|0
1654603500000|2022-06-07 12:05:00|1682.04|1682.04|1681.24|1681.24|1682.04|1682.04|1680.86|1680.86|0
1654603800000|2022-06-07 12:10:00|1681.16|1681.16|1681.78|1681.78|1681.78|1681.78|1680.78|1680.78|0
1654604100000|2022-06-07 12:15:00|1681.88|1681.88|1681.91|1681.91|1682.18|1682.18|1681.64|1681.64|0
1654604400000|2022-06-07 12:20:00|1681.7|1681.7|1682.26|1682.26|1682.38|1682.38|1681.6|1681.6|0
1654604700000|2022-06-07 12:25:00|1682.38|1682.38|1681.93|1681.93|1682.38|1682.38|1681.71|1681.71|0
1654605000000|2022-06-07 12:30:00|1681.86|1681.86|1681.31|1681.31|1682|1682|1680.47|1680.47|0
1654605300000|2022-06-07 12:35:00|1681.67|1681.67|1681.23|1681.23|1682.88|1682.88|1681.23|1681.23|0
1654605600000|2022-06-07 12:40:00|1681.3|1681.3|1681.56|1681.56|1681.95|1681.95|1681.3|1681.3|0
1654605900000|2022-06-07 12:45:00|1681.49|1681.49|1681.58|1681.58|1681.82|1681.82|1681.47|1681.47|0
1654606200000|2022-06-07 12:50:00|1681.68|1681.68|1681.73|1681.73|1682.14|1682.14|1681.58|1681.58|0
1654606500000|2022-06-07 12:55:00|1681.75|1681.75|1680.12|1680.12|1681.75|1681.75|1680.12|1680.12|0
1654606800000|2022-06-07 13:00:00|1680|1680|1680.35|1680.35|1680.71|1680.71|1679.89|1679.89|0
1654607100000|2022-06-07 13:05:00|1680.51|1680.51|1679.67|1679.67|1680.6|1680.6|1679.67|1679.67|0
1654607400000|2022-06-07 13:10:00|1679.61|1679.61|1678.88|1678.88|1679.61|1679.61|1678.73|1678.73|0
1654607700000|2022-06-07 13:15:00|1678.77|1678.77|1678.8|1678.8|1678.83|1678.83|1678.15|1678.15|0
1654608000000|2022-06-07 13:20:00|1678.86|1678.86|1677.41|1677.41|1678.86|1678.86|1677.26|1677.26|0
1654608300000|2022-06-07 13:25:00|1677.47|1677.47|1675.51|1675.51|1677.52|1677.52|1675.34|1675.34|0
1654608600000|2022-06-07 13:30:00|1675.45|1675.45|1675.61|1675.61|1676.45|1676.45|1674.48|1674.48|0
1654608900000|2022-06-07 13:35:00|1675.67|1675.67|1678.2|1678.2|1678.5|1678.5|1675.67|1675.67|0
1654609200000|2022-06-07 13:40:00|1678.27|1678.27|1680.38|1680.38|1680.56|1680.56|1678.08|1678.08|0
1654609500000|2022-06-07 13:45:00|1680.41|1680.41|1681.85|1681.85|1682.4|1682.4|1679.78|1679.78|0
1654609800000|2022-06-07 13:50:00|1681.96|1681.96|1682.67|1682.67|1684.28|1684.28|1681.96|1681.96|0
1654610100000|2022-06-07 13:55:00|1682.78|1682.78|1676.2|1676.2|1682.84|1682.84|1676.2|1676.2|0
1654610400000|2022-06-07 14:00:00|1676.09|1676.09|1677.21|1677.21|1677.21|1677.21|1675.47|1675.47|0
1654610700000|2022-06-07 14:05:00|1677.31|1677.31|1676|1676|1678.18|1678.18|1676|1676|0
1654611000000|2022-06-07 14:10:00|1675.89|1675.89|1677.68|1677.68|1677.68|1677.68|1675.48|1675.48|0
1654611300000|2022-06-07 14:15:00|1677.71|1677.71|1679.8|1679.8|1681.2|1681.2|1677.47|1677.47|0
1654611600000|2022-06-07 14:20:00|1679.81|1679.81|1682.64|1682.64|1683|1683|1679.64|1679.64|0
1654611900000|2022-06-07 14:25:00|1682.75|1682.75|1685.44|1685.44|1685.53|1685.53|1682.53|1682.53|0
1654612200000|2022-06-07 14:30:00|1685.38|1685.38|1685.67|1685.67|1685.92|1685.92|1685.05|1685.05|0
1654612500000|2022-06-07 14:35:00|1685.82|1685.82|1690.03|1690.03|1690.19|1690.19|1685.76|1685.76|0
1654612800000|2022-06-07 14:40:00|1690.1|1690.1|1690.62|1690.62|1691.33|1691.33|1689.94|1689.94|0
1654613100000|2022-06-07 14:45:00|1690.92|1690.92|1690.43|1690.43|1691.54|1691.54|1690.34|1690.34|0
1654613400000|2022-06-07 14:50:00|1690.53|1690.53|1691.31|1691.31|1691.87|1691.87|1690.53|1690.53|0
1654613700000|2022-06-07 14:55:00|1691.23|1691.23|1691.39|1691.39|1691.85|1691.85|1690.96|1690.96|0
1654614000000|2022-06-07 15:00:00|1691.46|1691.46|1693.21|1693.21|1693.21|1693.21|1691.2|1691.2|0
1654614300000|2022-06-07 15:05:00|1693.33|1693.33|1693.22|1693.22|1693.89|1693.89|1693.03|1693.03|0
1654614600000|2022-06-07 15:10:00|1693.29|1693.29|1692.64|1692.64|1693.91|1693.91|1692.54|1692.54|0
1654614900000|2022-06-07 15:15:00|1692.54|1692.54|1690.69|1690.69|1692.54|1692.54|1690.58|1690.58|0
1654615200000|2022-06-07 15:20:00|1690.82|1690.82|1689.63|1689.63|1690.89|1690.89|1689.14|1689.14|0
1654615500000|2022-06-07 15:25:00|1689.51|1689.51|1690.38|1690.38|1690.38|1690.38|1688.3|1688.3|0
1654672500000|2022-06-08 07:15:00|1691.38|1691.38|1688.03|1688.03|1692.81|1692.81|1687.9|1687.9|0
1654672800000|2022-06-08 07:20:00|1687.93|1687.93|1686.42|1686.42|1687.93|1687.93|1686.17|1686.17|0
1654673100000|2022-06-08 07:25:00|1686.4|1686.4|1686.94|1686.94|1687.35|1687.35|1686.29|1686.29|0
1654673400000|2022-06-08 07:30:00|1686.67|1686.67|1682.68|1682.68|1686.67|1686.67|1681.86|1681.86|0
1654673700000|2022-06-08 07:35:00|1682.43|1682.43|1683.02|1683.02|1683.15|1683.15|1681.75|1681.75|0
1654674000000|2022-06-08 07:40:00|1683.07|1683.07|1683.53|1683.53|1684.04|1684.04|1683.01|1683.01|0
1654674300000|2022-06-08 07:45:00|1683.51|1683.51|1680.48|1680.48|1683.51|1683.51|1679.83|1679.83|0
1654674600000|2022-06-08 07:50:00|1680.27|1680.27|1681.11|1681.11|1681.7|1681.7|1679.85|1679.85|0
1654674900000|2022-06-08 07:55:00|1681.09|1681.09|1681.35|1681.35|1682.44|1682.44|1680.93|1680.93|0
1654675200000|2022-06-08 08:00:00|1681.21|1681.21|1682.8|1682.8|1682.83|1682.83|1680.33|1680.33|0
1654675500000|2022-06-08 08:05:00|1682.83|1682.83|1686.06|1686.06|1686.06|1686.06|1682.83|1682.83|0
1654675800000|2022-06-08 08:10:00|1685.94|1685.94|1687.39|1687.39|1688.93|1688.93|1685.94|1685.94|0
1654676100000|2022-06-08 08:15:00|1687.32|1687.32|1685.83|1685.83|1687.32|1687.32|1685.21|1685.21|0
1654676400000|2022-06-08 08:20:00|1686.37|1686.37|1689.32|1689.32|1689.72|1689.72|1685.92|1685.92|0
1654676700000|2022-06-08 08:25:00|1689.23|1689.23|1689|1689|1689.33|1689.33|1688.85|1688.85|0
1654677000000|2022-06-08 08:30:00|1688.99|1688.99|1688.04|1688.04|1688.99|1688.99|1687.51|1687.51|0
1654677300000|2022-06-08 08:35:00|1688.12|1688.12|1688.86|1688.86|1690.08|1690.08|1688.12|1688.12|0
1654677600000|2022-06-08 08:40:00|1688.79|1688.79|1689.53|1689.53|1689.53|1689.53|1688.26|1688.26|0
1654677900000|2022-06-08 08:45:00|1689.56|1689.56|1690.4|1690.4|1691.17|1691.17|1689.56|1689.56|0
1654678200000|2022-06-08 08:50:00|1690.53|1690.53|1690.88|1690.88|1691.1|1691.1|1690.53|1690.53|0
1654678500000|2022-06-08 08:55:00|1690.81|1690.81|1690.63|1690.63|1691.35|1691.35|1690.49|1690.49|0
1654678800000|2022-06-08 09:00:00|1690.69|1690.69|1685.87|1685.87|1690.72|1690.72|1685.67|1685.67|0
1654679100000|2022-06-08 09:05:00|1685.74|1685.74|1684.49|1684.49|1686.56|1686.56|1684.3|1684.3|0
1654679400000|2022-06-08 09:10:00|1684.72|1684.72|1685.03|1685.03|1685.03|1685.03|1683.51|1683.51|0
1654679700000|2022-06-08 09:15:00|1684.91|1684.91|1684.49|1684.49|1684.97|1684.97|1683.2|1683.2|0
1654680000000|2022-06-08 09:20:00|1684.42|1684.42|1684.44|1684.44|1685.11|1685.11|1683.71|1683.71|0
1654680300000|2022-06-08 09:25:00|1684.58|1684.58|1684.46|1684.46|1686.38|1686.38|1684.46|1684.46|0
1654680600000|2022-06-08 09:30:00|1684.57|1684.57|1685.36|1685.36|1685.51|1685.51|1684.57|1684.57|0
1654680900000|2022-06-08 09:35:00|1685.29|1685.29|1685.07|1685.07|1685.67|1685.67|1684.96|1684.96|0
1654681200000|2022-06-08 09:40:00|1685.17|1685.17|1684.59|1684.59|1685.17|1685.17|1684.18|1684.18|0
1654681500000|2022-06-08 09:45:00|1684.73|1684.73|1685.3|1685.3|1685.37|1685.37|1684.38|1684.38|0
1654681800000|2022-06-08 09:50:00|1685.08|1685.08|1684.67|1684.67|1686.67|1686.67|1684.53|1684.53|0
1654682100000|2022-06-08 09:55:00|1684.61|1684.61|1685.32|1685.32|1685.66|1685.66|1684.24|1684.24|0
1654682400000|2022-06-08 10:00:00|1685.25|1685.25|1684.25|1684.25|1685.26|1685.26|1684.02|1684.02|0
1654682700000|2022-06-08 10:05:00|1684.28|1684.28|1680.83|1680.83|1684.28|1684.28|1680.83|1680.83|0
1654683000000|2022-06-08 10:10:00|1681.04|1681.04|1682.62|1682.62|1682.62|1682.62|1680.72|1680.72|0
1654683300000|2022-06-08 10:15:00|1682.7|1682.7|1682.4|1682.4|1683.07|1683.07|1681.86|1681.86|0
1654683600000|2022-06-08 10:20:00|1682.52|1682.52|1683.15|1683.15|1683.73|1683.73|1682.39|1682.39|0
1654683900000|2022-06-08 10:25:00|1683.04|1683.04|1683.28|1683.28|1683.58|1683.58|1682.78|1682.78|0
1654684200000|2022-06-08 10:30:00|1683.25|1683.25|1682.19|1682.19|1683.25|1683.25|1681.67|1681.67|0
1654684500000|2022-06-08 10:35:00|1681.98|1681.98|1681.53|1681.53|1682.03|1682.03|1680.97|1680.97|0
1654684800000|2022-06-08 10:40:00|1681.63|1681.63|1681.68|1681.68|1681.79|1681.79|1680.87|1680.87|0
1654685100000|2022-06-08 10:45:00|1681.61|1681.61|1681.64|1681.64|1682.01|1682.01|1680.77|1680.77|0
1654685400000|2022-06-08 10:50:00|1681.54|1681.54|1681.22|1681.22|1681.54|1681.54|1681.07|1681.07|0
1654685700000|2022-06-08 10:55:00|1681.43|1681.43|1678.16|1678.16|1682.5|1682.5|1678.16|1678.16|0
1654686000000|2022-06-08 11:00:00|1678.37|1678.37|1678.06|1678.06|1679.11|1679.11|1678.06|1678.06|0
1654686300000|2022-06-08 11:05:00|1678.13|1678.13|1677.97|1677.97|1678.35|1678.35|1677.39|1677.39|0
1654686600000|2022-06-08 11:10:00|1677.73|1677.73|1682.11|1682.11|1682.11|1682.11|1677.73|1677.73|0
1654686900000|2022-06-08 11:15:00|1682.13|1682.13|1683.24|1683.24|1683.57|1683.57|1681.84|1681.84|0
1654687200000|2022-06-08 11:20:00|1683.19|1683.19|1682.82|1682.82|1683.4|1683.4|1682.82|1682.82|0
1654687500000|2022-06-08 11:25:00|1682.93|1682.93|1683|1683|1683.29|1683.29|1682.56|1682.56|0
1654687800000|2022-06-08 11:30:00|1683.06|1683.06|1684.3|1684.3|1684.66|1684.66|1683.06|1683.06|0
1654688100000|2022-06-08 11:35:00|1684.4|1684.4|1683.93|1683.93|1684.4|1684.4|1683.72|1683.72|0
1654688400000|2022-06-08 11:40:00|1683.7|1683.7|1684.24|1684.24|1684.24|1684.24|1683.01|1683.01|0
1654688700000|2022-06-08 11:45:00|1684.11|1684.11|1684.27|1684.27|1684.82|1684.82|1683.48|1683.48|0
1654689000000|2022-06-08 11:50:00|1684.15|1684.15|1683.21|1683.21|1684.33|1684.33|1683.21|1683.21|0
1654689300000|2022-06-08 11:55:00|1683.15|1683.15|1685.74|1685.74|1685.74|1685.74|1682.64|1682.64|0
1654689600000|2022-06-08 12:00:00|1685.38|1685.38|1683.65|1683.65|1685.66|1685.66|1683.46|1683.46|0
1654689900000|2022-06-08 12:05:00|1683.59|1683.59|1686.19|1686.19|1686.6|1686.6|1683.59|1683.59|0
1654690200000|2022-06-08 12:10:00|1686.26|1686.26|1688.29|1688.29|1688.29|1688.29|1686.12|1686.12|0
1654690500000|2022-06-08 12:15:00|1688.24|1688.24|1688.47|1688.47|1689.06|1689.06|1688.12|1688.12|0
1654690800000|2022-06-08 12:20:00|1688.53|1688.53|1687.62|1687.62|1688.8|1688.8|1687.48|1687.48|0
1654691100000|2022-06-08 12:25:00|1688.1|1688.1|1688.87|1688.87|1688.92|1688.92|1688.1|1688.1|0
1654691400000|2022-06-08 12:30:00|1688.8|1688.8|1687.2|1687.2|1688.8|1688.8|1686.62|1686.62|0
1654691700000|2022-06-08 12:35:00|1687.17|1687.17|1686.96|1686.96|1687.6|1687.6|1686.76|1686.76|0
1654692000000|2022-06-08 12:40:00|1686.92|1686.92|1685.83|1685.83|1686.92|1686.92|1684.57|1684.57|0
1654692300000|2022-06-08 12:45:00|1685.91|1685.91|1686.66|1686.66|1686.85|1686.85|1685.51|1685.51|0
1654692600000|2022-06-08 12:50:00|1686.71|1686.71|1685.47|1685.47|1687.07|1687.07|1685.36|1685.36|0
1654692900000|2022-06-08 12:55:00|1685.43|1685.43|1685.2|1685.2|1685.51|1685.51|1685.07|1685.07|0
1654693200000|2022-06-08 13:00:00|1685.08|1685.08|1684.6|1684.6|1685.08|1685.08|1684.27|1684.27|0
1654693500000|2022-06-08 13:05:00|1684.59|1684.59|1685.59|1685.59|1685.88|1685.88|1684.32|1684.32|0
1654693800000|2022-06-08 13:10:00|1685.62|1685.62|1686.56|1686.56|1686.56|1686.56|1684.79|1684.79|0
1654694100000|2022-06-08 13:15:00|1686.8|1686.8|1687.63|1687.63|1689.44|1689.44|1686.8|1686.8|0
1654694400000|2022-06-08 13:20:00|1687.7|1687.7|1686.26|1686.26|1687.7|1687.7|1685.93|1685.93|0
1654694700000|2022-06-08 13:25:00|1686.29|1686.29|1686.48|1686.48|1687.32|1687.32|1686.29|1686.29|0
1654695000000|2022-06-08 13:30:00|1686.56|1686.56|1686.02|1686.02|1687.9|1687.9|1685.05|1685.05|0
1654695300000|2022-06-08 13:35:00|1686.09|1686.09|1692.06|1692.06|1692.32|1692.32|1685.97|1685.97|0
1654695600000|2022-06-08 13:40:00|1691.95|1691.95|1693.3|1693.3|1693.58|1693.58|1691.78|1691.78|0
1654695900000|2022-06-08 13:45:00|1693.43|1693.43|1692.23|1692.23|1695.33|1695.33|1692.23|1692.23|0
1654696200000|2022-06-08 13:50:00|1692.11|1692.11|1689.67|1689.67|1692.11|1692.11|1687.24|1687.24|0
1654696500000|2022-06-08 13:55:00|1689.74|1689.74|1691.63|1691.63|1692.03|1692.03|1689.74|1689.74|0
1654696800000|2022-06-08 14:00:00|1691.52|1691.52|1692.05|1692.05|1692.05|1692.05|1691.04|1691.04|0
1654697100000|2022-06-08 14:05:00|1692.11|1692.11|1695.16|1695.16|1695.56|1695.56|1691.98|1691.98|0
1654697400000|2022-06-08 14:10:00|1695.11|1695.11|1693.1|1693.1|1695.48|1695.48|1692.97|1692.97|0
1654697700000|2022-06-08 14:15:00|1693.04|1693.04|1697.04|1697.04|1697.26|1697.26|1692.58|1692.58|0
1654698000000|2022-06-08 14:20:00|1697.15|1697.15|1697.52|1697.52|1697.84|1697.84|1696.3|1696.3|0
1654698300000|2022-06-08 14:25:00|1697.47|1697.47|1698.41|1698.41|1698.61|1698.61|1696.25|1696.25|0
1654698600000|2022-06-08 14:30:00|1698.38|1698.38|1697.81|1697.81|1698.38|1698.38|1696.7|1696.7|0
1654698900000|2022-06-08 14:35:00|1697.75|1697.75|1696.73|1696.73|1698.3|1698.3|1696.62|1696.62|0
1654699200000|2022-06-08 14:40:00|1696.63|1696.63|1696.96|1696.96|1697.55|1697.55|1696.26|1696.26|0
1654699500000|2022-06-08 14:45:00|1696.93|1696.93|1696|1696|1696.93|1696.93|1695.73|1695.73|0
1654699800000|2022-06-08 14:50:00|1695.93|1695.93|1698.3|1698.3|1698.52|1698.52|1695.54|1695.54|0
1654700100000|2022-06-08 14:55:00|1698.06|1698.06|1696.1|1696.1|1698.27|1698.27|1695.72|1695.72|0
1654700400000|2022-06-08 15:00:00|1696.05|1696.05|1695.35|1695.35|1696.55|1696.55|1694.83|1694.83|0
1654700700000|2022-06-08 15:05:00|1695.65|1695.65|1695.79|1695.79|1696.04|1696.04|1695.41|1695.41|0
1654701000000|2022-06-08 15:10:00|1695.89|1695.89|1696.16|1696.16|1696.63|1696.63|1695.45|1695.45|0
1654701300000|2022-06-08 15:15:00|1696.09|1696.09|1696.64|1696.64|1697.11|1697.11|1695.35|1695.35|0
1654701600000|2022-06-08 15:20:00|1696.63|1696.63|1698.43|1698.43|1698.59|1698.59|1696.32|1696.32|0
1654701900000|2022-06-08 15:25:00|1698.48|1698.48|1699.05|1699.05|1699.07|1699.07|1696.3|1696.3|0
1654758900000|2022-06-09 07:15:00|1678.52|1678.52|1675.81|1675.81|1679|1679|1675.15|1675.15|0
1654759200000|2022-06-09 07:20:00|1676.12|1676.12|1677.13|1677.13|1677.13|1677.13|1675.46|1675.46|0
1654759500000|2022-06-09 07:25:00|1676.95|1676.95|1677.07|1677.07|1679.07|1679.07|1676.65|1676.65|0
1654759800000|2022-06-09 07:30:00|1676.94|1676.94|1674.54|1674.54|1676.97|1676.97|1674.45|1674.45|0
1654760100000|2022-06-09 07:35:00|1674.43|1674.43|1676.09|1676.09|1676.09|1676.09|1673.86|1673.86|0
1654760400000|2022-06-09 07:40:00|1676.17|1676.17|1678.13|1678.13|1678.61|1678.61|1676.13|1676.13|0
1654760700000|2022-06-09 07:45:00|1677.92|1677.92|1680.03|1680.03|1680.11|1680.11|1677.43|1677.43|0
1654761000000|2022-06-09 07:50:00|1680.25|1680.25|1678.7|1678.7|1680.69|1680.69|1678.7|1678.7|0
1654761300000|2022-06-09 07:55:00|1678.5|1678.5|1678.3|1678.3|1678.5|1678.5|1677.95|1677.95|0
1654761600000|2022-06-09 08:00:00|1678.57|1678.57|1676.81|1676.81|1678.84|1678.84|1676.63|1676.63|0
1654761900000|2022-06-09 08:05:00|1676.89|1676.89|1675.9|1675.9|1676.89|1676.89|1674.33|1674.33|0
1654762200000|2022-06-09 08:10:00|1675.93|1675.93|1673.14|1673.14|1675.93|1675.93|1673.03|1673.03|0
1654762500000|2022-06-09 08:15:00|1672.92|1672.92|1671.61|1671.61|1672.92|1672.92|1671.58|1671.58|0
1654762800000|2022-06-09 08:20:00|1671.75|1671.75|1672.27|1672.27|1672.27|1672.27|1670.87|1670.87|0
1654763100000|2022-06-09 08:25:00|1672.15|1672.15|1670.91|1670.91|1672.15|1672.15|1670.48|1670.48|0
1654763400000|2022-06-09 08:30:00|1670.71|1670.71|1672.16|1672.16|1672.16|1672.16|1670.64|1670.64|0
1654763700000|2022-06-09 08:35:00|1672.48|1672.48|1674.91|1674.91|1674.91|1674.91|1672.48|1672.48|0
1654764000000|2022-06-09 08:40:00|1674.92|1674.92|1675.38|1675.38|1675.38|1675.38|1674.76|1674.76|0
1654764300000|2022-06-09 08:45:00|1675.51|1675.51|1677.26|1677.26|1677.26|1677.26|1674.76|1674.76|0
1654764600000|2022-06-09 08:50:00|1677.56|1677.56|1677.57|1677.57|1679.43|1679.43|1677.36|1677.36|0
1654764900000|2022-06-09 08:55:00|1677.4|1677.4|1676.49|1676.49|1677.4|1677.4|1676.47|1676.47|0
1654765200000|2022-06-09 09:00:00|1676.27|1676.27|1677.19|1677.19|1677.24|1677.24|1675.64|1675.64|0
1654765500000|2022-06-09 09:05:00|1677.25|1677.25|1677.35|1677.35|1677.55|1677.55|1677.17|1677.17|0
1654765800000|2022-06-09 09:10:00|1677.16|1677.16|1677.66|1677.66|1677.83|1677.83|1676.58|1676.58|0
1654766100000|2022-06-09 09:15:00|1677.83|1677.83|1678.56|1678.56|1678.75|1678.75|1677.83|1677.83|0
1654766400000|2022-06-09 09:20:00|1678.5|1678.5|1678.38|1678.38|1678.68|1678.68|1677.7|1677.7|0
1654766700000|2022-06-09 09:25:00|1678.46|1678.46|1678.8|1678.8|1679.45|1679.45|1678.34|1678.34|0
1654767000000|2022-06-09 09:30:00|1678.69|1678.69|1679.64|1679.64|1679.64|1679.64|1678.66|1678.66|0
1654767300000|2022-06-09 09:35:00|1679.67|1679.67|1681.15|1681.15|1681.15|1681.15|1679.57|1679.57|0
1654767600000|2022-06-09 09:40:00|1681.21|1681.21|1680.53|1680.53|1681.21|1681.21|1680.32|1680.32|0
1654767900000|2022-06-09 09:45:00|1680.45|1680.45|1679.45|1679.45|1680.55|1680.55|1678.93|1678.93|0
1654768200000|2022-06-09 09:50:00|1679.39|1679.39|1679.21|1679.21|1679.4|1679.4|1678.99|1678.99|0
1654768500000|2022-06-09 09:55:00|1679.12|1679.12|1679.66|1679.66|1679.66|1679.66|1678.81|1678.81|0
1654768800000|2022-06-09 10:00:00|1679.62|1679.62|1679.53|1679.53|1679.62|1679.62|1679.22|1679.22|0
1654769100000|2022-06-09 10:05:00|1679.81|1679.81|1680.37|1680.37|1680.82|1680.82|1679.81|1679.81|0
1654769400000|2022-06-09 10:10:00|1680.44|1680.44|1679|1679|1680.44|1680.44|1678.72|1678.72|0
1654769700000|2022-06-09 10:15:00|1678.9|1678.9|1678.59|1678.59|1678.94|1678.94|1678.38|1678.38|0
1654770000000|2022-06-09 10:20:00|1678.8|1678.8|1680.01|1680.01|1680.01|1680.01|1678.75|1678.75|0
1654770300000|2022-06-09 10:25:00|1680.08|1680.08|1681.44|1681.44|1681.47|1681.47|1679.47|1679.47|0
1654770600000|2022-06-09 10:30:00|1681.59|1681.59|1682.21|1682.21|1682.21|1682.21|1681.55|1681.55|0
1654770900000|2022-06-09 10:35:00|1682.16|1682.16|1680.73|1680.73|1682.98|1682.98|1680.66|1680.66|0
1654771200000|2022-06-09 10:40:00|1680.62|1680.62|1682.03|1682.03|1682.04|1682.04|1680.03|1680.03|0
1654771500000|2022-06-09 10:45:00|1682.11|1682.11|1681.88|1681.88|1682.11|1682.11|1681.54|1681.54|0
1654771800000|2022-06-09 10:50:00|1681.83|1681.83|1682.58|1682.58|1682.58|1682.58|1681.78|1681.78|0
1654772100000|2022-06-09 10:55:00|1682.44|1682.44|1681.02|1681.02|1682.44|1682.44|1681.02|1681.02|0
1654772400000|2022-06-09 11:00:00|1681.12|1681.12|1681.21|1681.21|1681.53|1681.53|1681.02|1681.02|0
1654772700000|2022-06-09 11:05:00|1681.1|1681.1|1680.29|1680.29|1681.1|1681.1|1680.08|1680.08|0
1654773000000|2022-06-09 11:10:00|1680.15|1680.15|1679.52|1679.52|1680.15|1680.15|1679.52|1679.52|0
1654773300000|2022-06-09 11:15:00|1679.39|1679.39|1678.18|1678.18|1679.39|1679.39|1678.18|1678.18|0
1654773600000|2022-06-09 11:20:00|1678.15|1678.15|1680.73|1680.73|1684.55|1684.55|1678.12|1678.12|0
1654773900000|2022-06-09 11:25:00|1680.65|1680.65|1679.85|1679.85|1681.17|1681.17|1679.71|1679.71|0
1654774200000|2022-06-09 11:30:00|1679.77|1679.77|1678.55|1678.55|1679.86|1679.86|1678.4|1678.4|0
1654774500000|2022-06-09 11:35:00|1678.48|1678.48|1677.64|1677.64|1678.48|1678.48|1677.6|1677.6|0
1654774800000|2022-06-09 11:40:00|1677.53|1677.53|1678.01|1678.01|1678.01|1678.01|1677.14|1677.14|0
1654775100000|2022-06-09 11:45:00|1678.12|1678.12|1677.49|1677.49|1684.28|1684.28|1677.49|1677.49|0
1654775400000|2022-06-09 11:50:00|1677.52|1677.52|1676.58|1676.58|1677.55|1677.55|1676.37|1676.37|0
1654775700000|2022-06-09 11:55:00|1676.22|1676.22|1676.11|1676.11|1676.22|1676.22|1675.21|1675.21|0
1654776000000|2022-06-09 12:00:00|1675.7|1675.7|1675.06|1675.06|1675.7|1675.7|1674.75|1674.75|0
1654776300000|2022-06-09 12:05:00|1675.12|1675.12|1674.74|1674.74|1675.39|1675.39|1674.65|1674.65|0
1654776600000|2022-06-09 12:10:00|1674.77|1674.77|1672.18|1672.18|1674.77|1674.77|1672.18|1672.18|0
1654776900000|2022-06-09 12:15:00|1671.97|1671.97|1673.24|1673.24|1673.24|1673.24|1671.73|1671.73|0
1654777200000|2022-06-09 12:20:00|1673.17|1673.17|1672.33|1672.33|1673.17|1673.17|1672.33|1672.33|0
1654777500000|2022-06-09 12:25:00|1672.19|1672.19|1672.78|1672.78|1673|1673|1672.19|1672.19|0
1654777800000|2022-06-09 12:30:00|1672.7|1672.7|1671.45|1671.45|1673.07|1673.07|1671.35|1671.35|0
1654778100000|2022-06-09 12:35:00|1671.43|1671.43|1670.71|1670.71|1671.43|1671.43|1670.64|1670.64|0
1654778400000|2022-06-09 12:40:00|1670.76|1670.76|1669.38|1669.38|1670.76|1670.76|1669.38|1669.38|0
1654778700000|2022-06-09 12:45:00|1669.35|1669.35|1667.65|1667.65|1669.78|1669.78|1667.43|1667.43|0
1654779000000|2022-06-09 12:50:00|1667.68|1667.68|1666.73|1666.73|1667.71|1667.71|1666.62|1666.62|0
1654779300000|2022-06-09 12:55:00|1666.93|1666.93|1666.89|1666.89|1667.65|1667.65|1666.85|1666.85|0
1654779600000|2022-06-09 13:00:00|1666.71|1666.71|1668.67|1668.67|1668.82|1668.82|1666.34|1666.34|0
1654779900000|2022-06-09 13:05:00|1668.81|1668.81|1668.51|1668.51|1669.31|1669.31|1668.14|1668.14|0
1654780200000|2022-06-09 13:10:00|1668.56|1668.56|1669.99|1669.99|1670.17|1670.17|1668.32|1668.32|0
1654780500000|2022-06-09 13:15:00|1670.17|1670.17|1670.58|1670.58|1670.58|1670.58|1669.87|1669.87|0
1654780800000|2022-06-09 13:20:00|1670.72|1670.72|1671.38|1671.38|1671.9|1671.9|1670.72|1670.72|0
1654781100000|2022-06-09 13:25:00|1671.36|1671.36|1671.55|1671.55|1671.58|1671.58|1670.96|1670.96|0
1654781400000|2022-06-09 13:30:00|1671.43|1671.43|1671.32|1671.32|1671.46|1671.46|1668.71|1668.71|0
1654781700000|2022-06-09 13:35:00|1671.28|1671.28|1673.47|1673.47|1673.66|1673.66|1670.92|1670.92|0
1654782000000|2022-06-09 13:40:00|1673.41|1673.41|1673.2|1673.2|1674.31|1674.31|1671.46|1671.46|0
1654782300000|2022-06-09 13:45:00|1673.52|1673.52|1675.22|1675.22|1675.22|1675.22|1672.52|1672.52|0
1654782600000|2022-06-09 13:50:00|1675.41|1675.41|1678.97|1678.97|1679.12|1679.12|1675.05|1675.05|0
1654782900000|2022-06-09 13:55:00|1678.99|1678.99|1677.81|1677.81|1680.07|1680.07|1677.71|1677.71|0
1654783200000|2022-06-09 14:00:00|1677.7|1677.7|1676.27|1676.27|1677.7|1677.7|1675.58|1675.58|0
1654783500000|2022-06-09 14:05:00|1676.22|1676.22|1673.7|1673.7|1676.22|1676.22|1673.7|1673.7|0
1654783800000|2022-06-09 14:10:00|1673.65|1673.65|1674.07|1674.07|1674.07|1674.07|1672.53|1672.53|0
1654784100000|2022-06-09 14:15:00|1674.39|1674.39|1676.11|1676.11|1676.86|1676.86|1674.39|1674.39|0
1654784400000|2022-06-09 14:20:00|1676.18|1676.18|1676.41|1676.41|1676.54|1676.54|1675.86|1675.86|0
1654784700000|2022-06-09 14:25:00|1676.2|1676.2|1678.11|1678.11|1678.38|1678.38|1676.13|1676.13|0
1654785000000|2022-06-09 14:30:00|1678.18|1678.18|1674.9|1674.9|1678.18|1678.18|1674.83|1674.83|0
1654785300000|2022-06-09 14:35:00|1674.77|1674.77|1676.48|1676.48|1676.88|1676.88|1674.77|1674.77|0
1654785600000|2022-06-09 14:40:00|1676.42|1676.42|1674.32|1674.32|1676.44|1676.44|1674.04|1674.04|0
1654785900000|2022-06-09 14:45:00|1674.3|1674.3|1672.91|1672.91|1674.3|1674.3|1672.36|1672.36|0
1654786200000|2022-06-09 14:50:00|1673.01|1673.01|1669.93|1669.93|1673.01|1673.01|1669.72|1669.72|0
1654786500000|2022-06-09 14:55:00|1669.86|1669.86|1673.15|1673.15|1673.3|1673.3|1669.53|1669.53|0
1654786800000|2022-06-09 15:00:00|1673.04|1673.04|1671.11|1671.11|1673.04|1673.04|1671.08|1671.08|0
1654787100000|2022-06-09 15:05:00|1671|1671|1670.38|1670.38|1671.36|1671.36|1669.78|1669.78|0
1654787400000|2022-06-09 15:10:00|1670.39|1670.39|1671.98|1671.98|1672.68|1672.68|1670.39|1670.39|0
1654787700000|2022-06-09 15:15:00|1671.84|1671.84|1672|1672|1672.35|1672.35|1671.7|1671.7|0
1654788000000|2022-06-09 15:20:00|1671.88|1671.88|1672.8|1672.8|1672.96|1672.96|1671.75|1671.75|0
1654788300000|2022-06-09 15:25:00|1672.83|1672.83|1673.25|1673.25|1673.47|1673.47|1671.72|1671.72|0
1654845300000|2022-06-10 07:15:00|1660.87|1660.87|1659.08|1659.08|1660.87|1660.87|1659.08|1659.08|0
1654845600000|2022-06-10 07:20:00|1658.96|1658.96|1656.02|1656.02|1658.96|1658.96|1656.02|1656.02|0
1654845900000|2022-06-10 07:25:00|1656.04|1656.04|1654.68|1654.68|1656.64|1656.64|1654.68|1654.68|0
1654846200000|2022-06-10 07:30:00|1654.63|1654.63|1656.1|1656.1|1656.34|1656.34|1654.27|1654.27|0
1654846500000|2022-06-10 07:35:00|1656.22|1656.22|1657.33|1657.33|1658.73|1658.73|1656.22|1656.22|0
1654846800000|2022-06-10 07:40:00|1657.44|1657.44|1657.74|1657.74|1658.13|1658.13|1657.25|1657.25|0
1654847100000|2022-06-10 07:45:00|1657.75|1657.75|1657.35|1657.35|1658.98|1658.98|1657.35|1657.35|0
1654847400000|2022-06-10 07:50:00|1657.11|1657.11|1656.61|1656.61|1657.32|1657.32|1656.48|1656.48|0
1654847700000|2022-06-10 07:55:00|1656.48|1656.48|1653.43|1653.43|1656.55|1656.55|1653.43|1653.43|0
1654848000000|2022-06-10 08:00:00|1653.45|1653.45|1653.63|1653.63|1655.97|1655.97|1652.51|1652.51|0
1654848300000|2022-06-10 08:05:00|1653.66|1653.66|1654.77|1654.77|1654.8|1654.8|1652.78|1652.78|0
1654848600000|2022-06-10 08:10:00|1654.99|1654.99|1656.97|1656.97|1657.02|1657.02|1654.99|1654.99|0
1654848900000|2022-06-10 08:15:00|1657.06|1657.06|1656.54|1656.54|1657.48|1657.48|1656.3|1656.3|0
1654849200000|2022-06-10 08:20:00|1656.34|1656.34|1656.28|1656.28|1656.7|1656.7|1655.78|1655.78|0
1654849500000|2022-06-10 08:25:00|1656.09|1656.09|1657.01|1657.01|1657.37|1657.37|1655.83|1655.83|0
1654849800000|2022-06-10 08:30:00|1656.8|1656.8|1656.08|1656.08|1657.21|1657.21|1655.76|1655.76|0
1654850100000|2022-06-10 08:35:00|1656.11|1656.11|1656.7|1656.7|1656.7|1656.7|1654.51|1654.51|0
1654850400000|2022-06-10 08:40:00|1656.82|1656.82|1656.83|1656.83|1656.94|1656.94|1656.17|1656.17|0
1654850700000|2022-06-10 08:45:00|1656.74|1656.74|1658.49|1658.49|1658.49|1658.49|1656.74|1656.74|0
1654851000000|2022-06-10 08:50:00|1658.59|1658.59|1656.91|1656.91|1658.83|1658.83|1656.53|1656.53|0
1654851300000|2022-06-10 08:55:00|1656.71|1656.71|1653.97|1653.97|1656.75|1656.75|1653.97|1653.97|0
1654851600000|2022-06-10 09:00:00|1654.04|1654.04|1656.47|1656.47|1656.47|1656.47|1653.98|1653.98|0
1654851900000|2022-06-10 09:05:00|1656.54|1656.54|1656.53|1656.53|1656.73|1656.73|1656.14|1656.14|0
1654852200000|2022-06-10 09:10:00|1656.25|1656.25|1656.27|1656.27|1656.49|1656.49|1655.76|1655.76|0
1654852500000|2022-06-10 09:15:00|1656.16|1656.16|1655.23|1655.23|1656.51|1656.51|1655.12|1655.12|0
1654852800000|2022-06-10 09:20:00|1655.28|1655.28|1655.01|1655.01|1655.54|1655.54|1654.7|1654.7|0
1654853100000|2022-06-10 09:25:00|1655.08|1655.08|1655.13|1655.13|1655.51|1655.51|1654.69|1654.69|0
1654853400000|2022-06-10 09:30:00|1655.17|1655.17|1656.03|1656.03|1656.03|1656.03|1654.8|1654.8|0
1654853700000|2022-06-10 09:35:00|1656.27|1656.27|1656.23|1656.23|1656.49|1656.49|1656.02|1656.02|0
1654854000000|2022-06-10 09:40:00|1656.33|1656.33|1656.7|1656.7|1657.02|1657.02|1656.12|1656.12|0
1654854300000|2022-06-10 09:45:00|1656.6|1656.6|1656.02|1656.02|1657.14|1657.14|1655.82|1655.82|0
1654854600000|2022-06-10 09:50:00|1655.96|1655.96|1656.12|1656.12|1656.48|1656.48|1655.96|1655.96|0
1654854900000|2022-06-10 09:55:00|1656.16|1656.16|1655.62|1655.62|1656.29|1656.29|1655.57|1655.57|0
1654855200000|2022-06-10 10:00:00|1655.6|1655.6|1656.89|1656.89|1656.89|1656.89|1655.57|1655.57|0
1654855500000|2022-06-10 10:05:00|1656.83|1656.83|1656.65|1656.65|1657|1657|1656.27|1656.27|0
1654855800000|2022-06-10 10:10:00|1656.56|1656.56|1656.06|1656.06|1656.56|1656.56|1656.02|1656.02|0
1654856100000|2022-06-10 10:15:00|1656.09|1656.09|1656.54|1656.54|1656.78|1656.78|1656.09|1656.09|0
1654856400000|2022-06-10 10:20:00|1656.39|1656.39|1656.89|1656.89|1657.1|1657.1|1656.33|1656.33|0
1654856700000|2022-06-10 10:25:00|1656.93|1656.93|1657.51|1657.51|1657.94|1657.94|1656.62|1656.62|0
1654857000000|2022-06-10 10:30:00|1657.58|1657.58|1657.5|1657.5|1658.26|1658.26|1657.43|1657.43|0
1654857300000|2022-06-10 10:35:00|1657.43|1657.43|1657.14|1657.14|1657.43|1657.43|1656.86|1656.86|0
1654857600000|2022-06-10 10:40:00|1657.21|1657.21|1656.03|1656.03|1657.21|1657.21|1655.96|1655.96|0
1654857900000|2022-06-10 10:45:00|1656.16|1656.16|1656.43|1656.43|1656.43|1656.43|1656.16|1656.16|0
1654858200000|2022-06-10 10:50:00|1656.32|1656.32|1656.01|1656.01|1656.32|1656.32|1655.69|1655.69|0
1654858500000|2022-06-10 10:55:00|1655.9|1655.9|1655.16|1655.16|1655.9|1655.9|1654.95|1654.95|0
1654858800000|2022-06-10 11:00:00|1655.23|1655.23|1656.07|1656.07|1656.36|1656.36|1655.23|1655.23|0
1654859100000|2022-06-10 11:05:00|1656.33|1656.33|1658.4|1658.4|1658.49|1658.49|1656.33|1656.33|0
1654859400000|2022-06-10 11:10:00|1658.48|1658.48|1658.08|1658.08|1658.48|1658.48|1657.68|1657.68|0
1654859700000|2022-06-10 11:15:00|1658.04|1658.04|1657.52|1657.52|1658.48|1658.48|1657.52|1657.52|0
1654860000000|2022-06-10 11:20:00|1657.41|1657.41|1656.18|1656.18|1657.41|1657.41|1656.18|1656.18|0
1654860300000|2022-06-10 11:25:00|1656.33|1656.33|1657.19|1657.19|1657.47|1657.47|1656.27|1656.27|0
1654860600000|2022-06-10 11:30:00|1657.42|1657.42|1658.85|1658.85|1658.85|1658.85|1657.17|1657.17|0
1654860900000|2022-06-10 11:35:00|1658.81|1658.81|1657.48|1657.48|1658.81|1658.81|1657.26|1657.26|0
1654861200000|2022-06-10 11:40:00|1657.24|1657.24|1656.44|1656.44|1657.53|1657.53|1656.44|1656.44|0
1654861500000|2022-06-10 11:45:00|1656.23|1656.23|1654.85|1654.85|1656.49|1656.49|1654.85|1654.85|0
1654861800000|2022-06-10 11:50:00|1654.83|1654.83|1653.48|1653.48|1654.83|1654.83|1653.37|1653.37|0
1654862100000|2022-06-10 11:55:00|1653.58|1653.58|1651.79|1651.79|1653.74|1653.74|1651.79|1651.79|0
1654862400000|2022-06-10 12:00:00|1651.9|1651.9|1653.35|1653.35|1653.35|1653.35|1651.9|1651.9|0
1654862700000|2022-06-10 12:05:00|1653.46|1653.46|1654.25|1654.25|1654.25|1654.25|1653.46|1653.46|0
1654863000000|2022-06-10 12:10:00|1654.14|1654.14|1653.44|1653.44|1654.14|1654.14|1653.44|1653.44|0
1654863300000|2022-06-10 12:15:00|1653.67|1653.67|1653.11|1653.11|1653.97|1653.97|1653.11|1653.11|0
1654863600000|2022-06-10 12:20:00|1653.01|1653.01|1652.84|1652.84|1653.19|1653.19|1652.29|1652.29|0
1654863900000|2022-06-10 12:25:00|1652.98|1652.98|1652.27|1652.27|1654.18|1654.18|1652.27|1652.27|0
1654864200000|2022-06-10 12:30:00|1652.12|1652.12|1647.19|1647.19|1654.52|1654.52|1644.07|1644.07|0
1654864500000|2022-06-10 12:35:00|1647.26|1647.26|1645.42|1645.42|1647.28|1647.28|1644.89|1644.89|0
1654864800000|2022-06-10 12:40:00|1645.46|1645.46|1648.41|1648.41|1648.62|1648.62|1645.46|1645.46|0
1654865100000|2022-06-10 12:45:00|1648.32|1648.32|1647.78|1647.78|1649.09|1649.09|1647.78|1647.78|0
1654865400000|2022-06-10 12:50:00|1647.89|1647.89|1644.32|1644.32|1647.9|1647.9|1644.23|1644.23|0
1654865700000|2022-06-10 12:55:00|1644.28|1644.28|1642.77|1642.77|1644.53|1644.53|1642.68|1642.68|0
1654866000000|2022-06-10 13:00:00|1642.89|1642.89|1644.53|1644.53|1644.83|1644.83|1642.77|1642.77|0
1654866300000|2022-06-10 13:05:00|1644.52|1644.52|1643.85|1643.85|1645|1645|1643.54|1643.54|0
1654866600000|2022-06-10 13:10:00|1643.76|1643.76|1643.09|1643.09|1643.76|1643.76|1642.45|1642.45|0
1654866900000|2022-06-10 13:15:00|1643.68|1643.68|1644.3|1644.3|1644.3|1644.3|1642.88|1642.88|0
1654867200000|2022-06-10 13:20:00|1644.41|1644.41|1644.27|1644.27|1645.78|1645.78|1644.27|1644.27|0
1654867500000|2022-06-10 13:25:00|1644.22|1644.22|1644.76|1644.76|1644.76|1644.76|1643.43|1643.43|0
1654867800000|2022-06-10 13:30:00|1644.84|1644.84|1643.09|1643.09|1645.76|1645.76|1642.4|1642.4|0
1654868100000|2022-06-10 13:35:00|1643.12|1643.12|1644.19|1644.19|1645.17|1645.17|1643.09|1643.09|0
1654868400000|2022-06-10 13:40:00|1644.06|1644.06|1643.85|1643.85|1644.82|1644.82|1642.2|1642.2|0
1654868700000|2022-06-10 13:45:00|1643.91|1643.91|1644.87|1644.87|1644.96|1644.96|1642.92|1642.92|0
1654869000000|2022-06-10 13:50:00|1644.9|1644.9|1644.01|1644.01|1645.6|1645.6|1643.95|1643.95|0
1654869300000|2022-06-10 13:55:00|1643.77|1643.77|1642.01|1642.01|1643.84|1643.84|1641.8|1641.8|0
1654869600000|2022-06-10 14:00:00|1641.73|1641.73|1637.3|1637.3|1641.73|1641.73|1637.3|1637.3|0
1654869900000|2022-06-10 14:05:00|1637.38|1637.38|1635.8|1635.8|1638|1638|1635.64|1635.64|0
1654870200000|2022-06-10 14:10:00|1635.78|1635.78|1634.64|1634.64|1636.51|1636.51|1633.98|1633.98|0
1654870500000|2022-06-10 14:15:00|1634.68|1634.68|1633.58|1633.58|1636.02|1636.02|1633.55|1633.55|0
1654870800000|2022-06-10 14:20:00|1633.82|1633.82|1632.29|1632.29|1634.25|1634.25|1632.12|1632.12|0
1654871100000|2022-06-10 14:25:00|1632.31|1632.31|1632.43|1632.43|1633.36|1633.36|1631.84|1631.84|0
1654871400000|2022-06-10 14:30:00|1632.29|1632.29|1634.61|1634.61|1634.61|1634.61|1631.38|1631.38|0
1654871700000|2022-06-10 14:35:00|1634.72|1634.72|1634.4|1634.4|1634.98|1634.98|1633.25|1633.25|0
1654872000000|2022-06-10 14:40:00|1634.29|1634.29|1635.08|1635.08|1635.17|1635.17|1633.96|1633.96|0
1654872300000|2022-06-10 14:45:00|1635.19|1635.19|1636.63|1636.63|1636.77|1636.77|1634.94|1634.94|0
1654872600000|2022-06-10 14:50:00|1636.31|1636.31|1636.69|1636.69|1637.41|1637.41|1636.19|1636.19|0
1654872900000|2022-06-10 14:55:00|1636.66|1636.66|1634.76|1634.76|1637.3|1637.3|1634.76|1634.76|0
1654873200000|2022-06-10 15:00:00|1634.67|1634.67|1635.95|1635.95|1636.64|1636.64|1634.04|1634.04|0
1654873500000|2022-06-10 15:05:00|1636.04|1636.04|1637.19|1637.19|1637.51|1637.51|1635.32|1635.32|0
1654873800000|2022-06-10 15:10:00|1637.12|1637.12|1635.84|1635.84|1637.15|1637.15|1635.29|1635.29|0
1654874100000|2022-06-10 15:15:00|1635.86|1635.86|1640.1|1640.1|1640.17|1640.17|1635.76|1635.76|0
1654874400000|2022-06-10 15:20:00|1640.14|1640.14|1638.14|1638.14|1640.31|1640.31|1638.14|1638.14|0
1654874700000|2022-06-10 15:25:00|1638.07|1638.07|1640.38|1640.38|1640.69|1640.69|1637.1|1637.1|0
1655104500000|2022-06-13 07:15:00|1616.8|1616.8|1614.35|1614.35|1617.94|1617.94|1614.35|1614.35|0
1655104800000|2022-06-13 07:20:00|1614.29|1614.29|1614.27|1614.27|1614.29|1614.29|1612.62|1612.62|0
1655105100000|2022-06-13 07:25:00|1614.19|1614.19|1610.49|1610.49|1614.84|1614.84|1610.49|1610.49|0
1655105400000|2022-06-13 07:30:00|1610.43|1610.43|1606.47|1606.47|1610.5|1610.5|1605.33|1605.33|0
1655105700000|2022-06-13 07:35:00|1606.75|1606.75|1605.53|1605.53|1608.28|1608.28|1605.53|1605.53|0
1655106000000|2022-06-13 07:40:00|1605.44|1605.44|1600.92|1600.92|1605.82|1605.82|1600.92|1600.92|0
1655106300000|2022-06-13 07:45:00|1600.95|1600.95|1605.59|1605.59|1605.78|1605.78|1600.95|1600.95|0
1655106600000|2022-06-13 07:50:00|1605.66|1605.66|1607.45|1607.45|1607.9|1607.9|1605.66|1605.66|0
1655106900000|2022-06-13 07:55:00|1607.36|1607.36|1603.86|1603.86|1607.51|1607.51|1603.53|1603.53|0
1655107200000|2022-06-13 08:00:00|1603.74|1603.74|1599.65|1599.65|1603.74|1603.74|1599.29|1599.29|0
1655107500000|2022-06-13 08:05:00|1599.79|1599.79|1600.61|1600.61|1600.92|1600.92|1598.79|1598.79|0
1655107800000|2022-06-13 08:10:00|1600.68|1600.68|1599.84|1599.84|1602.84|1602.84|1599.63|1599.63|0
1655108100000|2022-06-13 08:15:00|1599.9|1599.9|1596.11|1596.11|1599.93|1599.93|1596.11|1596.11|0
1655108400000|2022-06-13 08:20:00|1596.21|1596.21|1599.58|1599.58|1600.22|1600.22|1596.21|1596.21|0
1655108700000|2022-06-13 08:25:00|1599.48|1599.48|1595.25|1595.25|1599.61|1599.61|1595.25|1595.25|0
1655109000000|2022-06-13 08:30:00|1595.33|1595.33|1599.15|1599.15|1599.15|1599.15|1595.33|1595.33|0
1655109300000|2022-06-13 08:35:00|1599.18|1599.18|1597.78|1597.78|1600.08|1600.08|1597.7|1597.7|0
1655109600000|2022-06-13 08:40:00|1597.76|1597.76|1597.66|1597.66|1599.27|1599.27|1597.55|1597.55|0
1655109900000|2022-06-13 08:45:00|1597.73|1597.73|1596.78|1596.78|1598.16|1598.16|1596.43|1596.43|0
1655110200000|2022-06-13 08:50:00|1596.95|1596.95|1597.37|1597.37|1597.46|1597.46|1596.62|1596.62|0
1655110500000|2022-06-13 08:55:00|1597.42|1597.42|1595.52|1595.52|1597.87|1597.87|1595.49|1595.49|0
1655110800000|2022-06-13 09:00:00|1595.25|1595.25|1597.45|1597.45|1597.52|1597.52|1593.78|1593.78|0
1655111100000|2022-06-13 09:05:00|1597.47|1597.47|1596.85|1596.85|1597.77|1597.77|1596.83|1596.83|0
1655111400000|2022-06-13 09:10:00|1596.88|1596.88|1593.74|1593.74|1597.06|1597.06|1593.74|1593.74|0
1655111700000|2022-06-13 09:15:00|1593.62|1593.62|1593.8|1593.8|1594.69|1594.69|1593.28|1593.28|0
1655112000000|2022-06-13 09:20:00|1593.7|1593.7|1594.72|1594.72|1595.29|1595.29|1593.49|1593.49|0
1655112300000|2022-06-13 09:25:00|1594.77|1594.77|1593.76|1593.76|1595.37|1595.37|1593.68|1593.68|0
1655112600000|2022-06-13 09:30:00|1593.83|1593.83|1594.19|1594.19|1594.23|1594.23|1593.5|1593.5|0
1655112900000|2022-06-13 09:35:00|1594.24|1594.24|1595.07|1595.07|1598.3|1598.3|1594.24|1594.24|0
1655113200000|2022-06-13 09:40:00|1595.11|1595.11|1592.52|1592.52|1595.11|1595.11|1592.5|1592.5|0
1655113500000|2022-06-13 09:45:00|1592.41|1592.41|1593.85|1593.85|1593.85|1593.85|1592.41|1592.41|0
1655113800000|2022-06-13 09:50:00|1593.75|1593.75|1593.23|1593.23|1594.63|1594.63|1593.23|1593.23|0
1655114100000|2022-06-13 09:55:00|1593.27|1593.27|1594.19|1594.19|1595.03|1595.03|1593.26|1593.26|0
1655114400000|2022-06-13 10:00:00|1594.01|1594.01|1593.79|1593.79|1594.18|1594.18|1593.19|1593.19|0
1655114700000|2022-06-13 10:05:00|1593.91|1593.91|1596.67|1596.67|1596.89|1596.89|1593.91|1593.91|0
1655115000000|2022-06-13 10:10:00|1597.02|1597.02|1599.28|1599.28|1599.3|1599.3|1597.02|1597.02|0
1655115300000|2022-06-13 10:15:00|1599.21|1599.21|1597.95|1597.95|1599.45|1599.45|1597.84|1597.84|0
1655115600000|2022-06-13 10:20:00|1597.94|1597.94|1598.8|1598.8|1599.22|1599.22|1597.8|1597.8|0
1655115900000|2022-06-13 10:25:00|1598.68|1598.68|1598.7|1598.7|1599.03|1599.03|1598.66|1598.66|0
1655116200000|2022-06-13 10:30:00|1598.56|1598.56|1600.1|1600.1|1600.2|1600.2|1598.51|1598.51|0
1655116500000|2022-06-13 10:35:00|1600.17|1600.17|1602.64|1602.64|1603.23|1603.23|1600.17|1600.17|0
1655116800000|2022-06-13 10:40:00|1602.28|1602.28|1601.4|1601.4|1602.28|1602.28|1601.24|1601.24|0
1655117100000|2022-06-13 10:45:00|1601.5|1601.5|1600.59|1600.59|1601.69|1601.69|1600.59|1600.59|0
1655117400000|2022-06-13 10:50:00|1600.53|1600.53|1600.66|1600.66|1600.66|1600.66|1599.69|1599.69|0
1655117700000|2022-06-13 10:55:00|1600.87|1600.87|1600.92|1600.92|1601.27|1601.27|1600.46|1600.46|0
1655118000000|2022-06-13 11:00:00|1600.96|1600.96|1603.66|1603.66|1603.77|1603.77|1600.93|1600.93|0
1655118300000|2022-06-13 11:05:00|1603.53|1603.53|1602.25|1602.25|1603.79|1603.79|1601.88|1601.88|0
1655118600000|2022-06-13 11:10:00|1602.34|1602.34|1601.7|1601.7|1602.34|1602.34|1601.4|1601.4|0
1655118900000|2022-06-13 11:15:00|1601.71|1601.71|1599.76|1599.76|1601.79|1601.79|1599.74|1599.74|0
1655119200000|2022-06-13 11:20:00|1599.72|1599.72|1597.53|1597.53|1600.12|1600.12|1597.3|1597.3|0
1655119500000|2022-06-13 11:25:00|1597.44|1597.44|1597.3|1597.3|1597.68|1597.68|1596.34|1596.34|0
1655119800000|2022-06-13 11:30:00|1597.38|1597.38|1596.87|1596.87|1598.02|1598.02|1596.87|1596.87|0
1655120100000|2022-06-13 11:35:00|1596.91|1596.91|1596.15|1596.15|1597.59|1597.59|1595.53|1595.53|0
1655120400000|2022-06-13 11:40:00|1596.11|1596.11|1594.78|1594.78|1596.11|1596.11|1594.78|1594.78|0
1655120700000|2022-06-13 11:45:00|1594.68|1594.68|1594.93|1594.93|1595.36|1595.36|1594.46|1594.46|0
1655121000000|2022-06-13 11:50:00|1594.81|1594.81|1594.65|1594.65|1595.71|1595.71|1594.54|1594.54|0
1655121300000|2022-06-13 11:55:00|1594.92|1594.92|1594.61|1594.61|1595.04|1595.04|1594.37|1594.37|0
1655121600000|2022-06-13 12:00:00|1594.68|1594.68|1595.93|1595.93|1596.04|1596.04|1594.57|1594.57|0
1655121900000|2022-06-13 12:05:00|1595.94|1595.94|1596.42|1596.42|1596.66|1596.66|1595.72|1595.72|0
1655122200000|2022-06-13 12:10:00|1596.51|1596.51|1595.94|1595.94|1596.76|1596.76|1595.94|1595.94|0
1655122500000|2022-06-13 12:15:00|1596.01|1596.01|1595.35|1595.35|1596.3|1596.3|1595.31|1595.31|0
1655122800000|2022-06-13 12:20:00|1595.47|1595.47|1595.91|1595.91|1596.3|1596.3|1595.47|1595.47|0
1655123100000|2022-06-13 12:25:00|1595.86|1595.86|1596|1596|1596|1596|1594.96|1594.96|0
1655123400000|2022-06-13 12:30:00|1596.04|1596.04|1597.64|1597.64|1597.85|1597.85|1595.74|1595.74|0
1655123700000|2022-06-13 12:35:00|1597.71|1597.71|1599.71|1599.71|1599.71|1599.71|1597.71|1597.71|0
1655124000000|2022-06-13 12:40:00|1599.85|1599.85|1598.88|1598.88|1599.98|1599.98|1598.65|1598.65|0
1655124300000|2022-06-13 12:45:00|1598.94|1598.94|1597.18|1597.18|1598.94|1598.94|1596.71|1596.71|0
1655124600000|2022-06-13 12:50:00|1597.41|1597.41|1598.59|1598.59|1598.77|1598.77|1597.41|1597.41|0
1655124900000|2022-06-13 12:55:00|1598.48|1598.48|1597.63|1597.63|1598.48|1598.48|1597.05|1597.05|0
1655125200000|2022-06-13 13:00:00|1597.69|1597.69|1595.66|1595.66|1597.83|1597.83|1595.62|1595.62|0
1655125500000|2022-06-13 13:05:00|1596.01|1596.01|1596.41|1596.41|1596.65|1596.65|1595.85|1595.85|0
1655125800000|2022-06-13 13:10:00|1596.43|1596.43|1596.96|1596.96|1597.45|1597.45|1596.43|1596.43|0
1655126100000|2022-06-13 13:15:00|1597.13|1597.13|1595.69|1595.69|1597.19|1597.19|1595.38|1595.38|0
1655126400000|2022-06-13 13:20:00|1595.76|1595.76|1595.21|1595.21|1595.77|1595.77|1595.08|1595.08|0
1655126700000|2022-06-13 13:25:00|1595.26|1595.26|1595.04|1595.04|1596.06|1596.06|1594.81|1594.81|0
1655127000000|2022-06-13 13:30:00|1595.53|1595.53|1601.49|1601.49|1601.55|1601.55|1595.46|1595.46|0
1655127300000|2022-06-13 13:35:00|1601.42|1601.42|1597.83|1597.83|1601.52|1601.52|1597.83|1597.83|0
1655127600000|2022-06-13 13:40:00|1597.79|1597.79|1596.31|1596.31|1597.79|1597.79|1595.61|1595.61|0
1655127900000|2022-06-13 13:45:00|1596.32|1596.32|1594.14|1594.14|1596.32|1596.32|1593.94|1593.94|0
1655128200000|2022-06-13 13:50:00|1594.03|1594.03|1594.38|1594.38|1595.18|1595.18|1592.93|1592.93|0
1655128500000|2022-06-13 13:55:00|1594.47|1594.47|1594.6|1594.6|1596.7|1596.7|1594.47|1594.47|0
1655128800000|2022-06-13 14:00:00|1594.36|1594.36|1595.14|1595.14|1595.23|1595.23|1593.75|1593.75|0
1655129100000|2022-06-13 14:05:00|1595.17|1595.17|1597.61|1597.61|1598.29|1598.29|1594.96|1594.96|0
1655129400000|2022-06-13 14:10:00|1597.48|1597.48|1593.89|1593.89|1597.89|1597.89|1593.72|1593.72|0
1655129700000|2022-06-13 14:15:00|1593.84|1593.84|1592.1|1592.1|1594.24|1594.24|1591.5|1591.5|0
1655130000000|2022-06-13 14:20:00|1592|1592|1590.75|1590.75|1592.64|1592.64|1590.75|1590.75|0
1655130300000|2022-06-13 14:25:00|1590.99|1590.99|1589.12|1589.12|1591.09|1591.09|1589.12|1589.12|0
1655130600000|2022-06-13 14:30:00|1589.05|1589.05|1590.28|1590.28|1590.42|1590.42|1588.92|1588.92|0
1655130900000|2022-06-13 14:35:00|1590.07|1590.07|1590.21|1590.21|1591.84|1591.84|1589.83|1589.83|0
1655131200000|2022-06-13 14:40:00|1590.17|1590.17|1588.07|1588.07|1590.49|1590.49|1587.52|1587.52|0
1655131500000|2022-06-13 14:45:00|1588|1588|1585.58|1585.58|1588.08|1588.08|1585.35|1585.35|0
1655131800000|2022-06-13 14:50:00|1585.57|1585.57|1585.5|1585.5|1586.23|1586.23|1584.99|1584.99|0
1655132100000|2022-06-13 14:55:00|1585.45|1585.45|1585.68|1585.68|1586.11|1586.11|1585.4|1585.4|0
1655132400000|2022-06-13 15:00:00|1585.6|1585.6|1582.08|1582.08|1585.74|1585.74|1582.08|1582.08|0
1655132700000|2022-06-13 15:05:00|1582.06|1582.06|1584.44|1584.44|1584.97|1584.97|1581.98|1581.98|0
1655133000000|2022-06-13 15:10:00|1584.25|1584.25|1585.52|1585.52|1585.75|1585.75|1583.41|1583.41|0
1655133300000|2022-06-13 15:15:00|1585.48|1585.48|1587.34|1587.34|1587.5|1587.5|1585.48|1585.48|0
1655133600000|2022-06-13 15:20:00|1587.27|1587.27|1588.76|1588.76|1589.17|1589.17|1586.91|1586.91|0
1655133900000|2022-06-13 15:25:00|1588.87|1588.87|1592.24|1592.24|1592.71|1592.71|1588.29|1588.29|0
1655190900000|2022-06-14 07:15:00|1596.38|1596.38|1592.43|1592.43|1596.49|1596.49|1590.94|1590.94|0
1655191200000|2022-06-14 07:20:00|1592.36|1592.36|1590.42|1590.42|1592.78|1592.78|1590.41|1590.41|0
1655191500000|2022-06-14 07:25:00|1590.63|1590.63|1589.14|1589.14|1590.92|1590.92|1588.63|1588.63|0
1655191800000|2022-06-14 07:30:00|1588.95|1588.95|1588.89|1588.89|1589.87|1589.87|1587.26|1587.26|0
1655192100000|2022-06-14 07:35:00|1588.76|1588.76|1588.38|1588.38|1588.76|1588.76|1586.44|1586.44|0
1655192400000|2022-06-14 07:40:00|1588.5|1588.5|1588.73|1588.73|1589.61|1589.61|1588.37|1588.37|0
1655192700000|2022-06-14 07:45:00|1588.8|1588.8|1589.39|1589.39|1590.7|1590.7|1588.8|1588.8|0
1655193000000|2022-06-14 07:50:00|1589.27|1589.27|1586.81|1586.81|1589.48|1589.48|1586.78|1586.78|0
1655193300000|2022-06-14 07:55:00|1586.84|1586.84|1584.2|1584.2|1587.19|1587.19|1584.2|1584.2|0
1655193600000|2022-06-14 08:00:00|1584.19|1584.19|1585.61|1585.61|1585.61|1585.61|1583.81|1583.81|0
1655193900000|2022-06-14 08:05:00|1585.71|1585.71|1585.27|1585.27|1585.93|1585.93|1584.28|1584.28|0
1655194200000|2022-06-14 08:10:00|1585.16|1585.16|1585.19|1585.19|1586.31|1586.31|1584.84|1584.84|0
1655194500000|2022-06-14 08:15:00|1585.14|1585.14|1584.34|1584.34|1585.4|1585.4|1583.7|1583.7|0
1655194800000|2022-06-14 08:20:00|1584.05|1584.05|1585|1585|1585|1585|1583.59|1583.59|0
1655195100000|2022-06-14 08:25:00|1585.11|1585.11|1585.19|1585.19|1585.81|1585.81|1584.9|1584.9|0
1655195400000|2022-06-14 08:30:00|1585.14|1585.14|1587.99|1587.99|1587.99|1587.99|1585.03|1585.03|0
1655195700000|2022-06-14 08:35:00|1587.92|1587.92|1585.18|1585.18|1587.92|1587.92|1585.18|1585.18|0
1655196000000|2022-06-14 08:40:00|1585.11|1585.11|1583.86|1583.86|1585.11|1585.11|1583.63|1583.63|0
1655196300000|2022-06-14 08:45:00|1583.74|1583.74|1582.57|1582.57|1583.74|1583.74|1582.13|1582.13|0
1655196600000|2022-06-14 08:50:00|1582.64|1582.64|1582.26|1582.26|1582.64|1582.64|1581.78|1581.78|0
1655196900000|2022-06-14 08:55:00|1582.33|1582.33|1579.5|1579.5|1582.53|1582.53|1579.39|1579.39|0
1655197200000|2022-06-14 09:00:00|1579.4|1579.4|1579.45|1579.45|1580.28|1580.28|1579.31|1579.31|0
1655197500000|2022-06-14 09:05:00|1579.49|1579.49|1579.26|1579.26|1579.89|1579.89|1578.96|1578.96|0
1655197800000|2022-06-14 09:10:00|1579.48|1579.48|1577.15|1577.15|1579.66|1579.66|1577.13|1577.13|0
1655198100000|2022-06-14 09:15:00|1577.27|1577.27|1577.06|1577.06|1577.3|1577.3|1576.45|1576.45|0
1655198400000|2022-06-14 09:20:00|1577.13|1577.13|1579.68|1579.68|1579.76|1579.76|1577.13|1577.13|0
1655198700000|2022-06-14 09:25:00|1579.65|1579.65|1576.98|1576.98|1579.65|1579.65|1576.98|1576.98|0
1655199000000|2022-06-14 09:30:00|1577.05|1577.05|1577.37|1577.37|1577.77|1577.77|1576.96|1576.96|0
1655199300000|2022-06-14 09:35:00|1577.32|1577.32|1578.82|1578.82|1578.91|1578.91|1577.32|1577.32|0
1655199600000|2022-06-14 09:40:00|1578.71|1578.71|1579.01|1579.01|1579.01|1579.01|1577.9|1577.9|0
1655199900000|2022-06-14 09:45:00|1578.94|1578.94|1575.61|1575.61|1578.94|1578.94|1575.61|1575.61|0
1655200200000|2022-06-14 09:50:00|1575.67|1575.67|1577.03|1577.03|1577.03|1577.03|1575.44|1575.44|0
1655200500000|2022-06-14 09:55:00|1576.96|1576.96|1576.76|1576.76|1577.88|1577.88|1576.39|1576.39|0
1655200800000|2022-06-14 10:00:00|1576.66|1576.66|1575.45|1575.45|1576.66|1576.66|1575.1|1575.1|0
1655201100000|2022-06-14 10:05:00|1575.33|1575.33|1575.77|1575.77|1576.2|1576.2|1574.59|1574.59|0
1655201400000|2022-06-14 10:10:00|1575.68|1575.68|1574.83|1574.83|1575.98|1575.98|1574.54|1574.54|0
1655201700000|2022-06-14 10:15:00|1574.81|1574.81|1574.73|1574.73|1574.85|1574.85|1574.14|1574.14|0
1655202000000|2022-06-14 10:20:00|1574.61|1574.61|1574.01|1574.01|1575.35|1575.35|1573.8|1573.8|0
1655202300000|2022-06-14 10:25:00|1574.06|1574.06|1570.86|1570.86|1574.06|1574.06|1570.86|1570.86|0
1655202600000|2022-06-14 10:30:00|1570.99|1570.99|1572.45|1572.45|1575.42|1575.42|1570.73|1570.73|0
1655202900000|2022-06-14 10:35:00|1572.58|1572.58|1573.6|1573.6|1574.16|1574.16|1572.58|1572.58|0
1655203200000|2022-06-14 10:40:00|1573.74|1573.74|1573.98|1573.98|1574.15|1574.15|1573.39|1573.39|0
1655203500000|2022-06-14 10:45:00|1574.01|1574.01|1573.87|1573.87|1574.31|1574.31|1573.5|1573.5|0
1655203800000|2022-06-14 10:50:00|1574.19|1574.19|1574.39|1574.39|1574.77|1574.77|1574.16|1574.16|0
1655204100000|2022-06-14 10:55:00|1574.36|1574.36|1568.16|1568.16|1574.36|1574.36|1568.16|1568.16|0
1655204400000|2022-06-14 11:00:00|1567.73|1567.73|1567.64|1567.64|1569.18|1569.18|1567.64|1567.64|0
1655204700000|2022-06-14 11:05:00|1567.52|1567.52|1566.57|1566.57|1567.68|1567.68|1566.54|1566.54|0
1655205000000|2022-06-14 11:10:00|1566.54|1566.54|1568.12|1568.12|1568.24|1568.24|1566.48|1566.48|0
1655205300000|2022-06-14 11:15:00|1568|1568|1569.89|1569.89|1570.07|1570.07|1567.92|1567.92|0
1655205600000|2022-06-14 11:20:00|1570.11|1570.11|1571.69|1571.69|1571.69|1571.69|1570.11|1570.11|0
1655205900000|2022-06-14 11:25:00|1571.57|1571.57|1569.68|1569.68|1571.58|1571.58|1569.68|1569.68|0
1655206200000|2022-06-14 11:30:00|1569.58|1569.58|1569.97|1569.97|1570.1|1570.1|1569.38|1569.38|0
1655206500000|2022-06-14 11:35:00|1569.99|1569.99|1569.6|1569.6|1570.24|1570.24|1569.17|1569.17|0
1655206800000|2022-06-14 11:40:00|1569.51|1569.51|1569.57|1569.57|1569.78|1569.78|1569.2|1569.2|0
1655207100000|2022-06-14 11:45:00|1569.52|1569.52|1569.62|1569.62|1569.65|1569.65|1568.72|1568.72|0
1655207400000|2022-06-14 11:50:00|1569.39|1569.39|1569.9|1569.9|1570.33|1570.33|1569.07|1569.07|0
1655207700000|2022-06-14 11:55:00|1569.93|1569.93|1570|1570|1570.33|1570.33|1569.28|1569.28|0
1655208000000|2022-06-14 12:00:00|1570.05|1570.05|1572.9|1572.9|1575.77|1575.77|1570.05|1570.05|0
1655208300000|2022-06-14 12:05:00|1572.95|1572.95|1572.91|1572.91|1573.18|1573.18|1572.5|1572.5|0
1655208600000|2022-06-14 12:10:00|1572.81|1572.81|1570.74|1570.74|1572.81|1572.81|1570.66|1570.66|0
1655208900000|2022-06-14 12:15:00|1570.64|1570.64|1569.76|1569.76|1570.64|1570.64|1569.7|1569.7|0
1655209200000|2022-06-14 12:20:00|1569.83|1569.83|1569.77|1569.77|1570.95|1570.95|1569.71|1569.71|0
1655209500000|2022-06-14 12:25:00|1569.73|1569.73|1569.8|1569.8|1570.16|1570.16|1569.51|1569.51|0
1655209800000|2022-06-14 12:30:00|1569.92|1569.92|1571.39|1571.39|1574.58|1574.58|1568.83|1568.83|0
1655210100000|2022-06-14 12:35:00|1571.71|1571.71|1572.93|1572.93|1573.06|1573.06|1571.47|1571.47|0
1655210400000|2022-06-14 12:40:00|1572.98|1572.98|1574.03|1574.03|1575.06|1575.06|1572.65|1572.65|0
1655210700000|2022-06-14 12:45:00|1573.97|1573.97|1573.41|1573.41|1574.7|1574.7|1573.41|1573.41|0
1655211000000|2022-06-14 12:50:00|1573.51|1573.51|1574.77|1574.77|1574.77|1574.77|1572.95|1572.95|0
1655211300000|2022-06-14 12:55:00|1574.87|1574.87|1575.4|1575.4|1575.96|1575.96|1574.71|1574.71|0
1655211600000|2022-06-14 13:00:00|1575.33|1575.33|1575.44|1575.44|1575.56|1575.56|1574.33|1574.33|0
1655211900000|2022-06-14 13:05:00|1575.53|1575.53|1573.54|1573.54|1575.53|1575.53|1573.2|1573.2|0
1655212200000|2022-06-14 13:10:00|1573.42|1573.42|1574.13|1574.13|1574.13|1574.13|1573.22|1573.22|0
1655212500000|2022-06-14 13:15:00|1574.24|1574.24|1575.59|1575.59|1575.83|1575.83|1574.24|1574.24|0
1655212800000|2022-06-14 13:20:00|1575.82|1575.82|1575.76|1575.76|1576.25|1576.25|1575.61|1575.61|0
1655213100000|2022-06-14 13:25:00|1575.85|1575.85|1574.74|1574.74|1575.85|1575.85|1574.5|1574.5|0
1655213400000|2022-06-14 13:30:00|1574.71|1574.71|1574.42|1574.42|1574.73|1574.73|1572.04|1572.04|0
1655213700000|2022-06-14 13:35:00|1574.45|1574.45|1570.7|1570.7|1574.48|1574.48|1570.7|1570.7|0
1655214000000|2022-06-14 13:40:00|1570.58|1570.58|1567.76|1567.76|1570.58|1570.58|1567.74|1567.74|0
1655214300000|2022-06-14 13:45:00|1567.73|1567.73|1571.81|1571.81|1572.01|1572.01|1567.51|1567.51|0
1655214600000|2022-06-14 13:50:00|1571.83|1571.83|1574.57|1574.57|1574.94|1574.94|1569.99|1569.99|0
1655214900000|2022-06-14 13:55:00|1574.47|1574.47|1579.1|1579.1|1579.22|1579.22|1574.47|1574.47|0
1655215200000|2022-06-14 14:00:00|1579|1579|1581.61|1581.61|1582.18|1582.18|1578.78|1578.78|0
1655215500000|2022-06-14 14:05:00|1581.68|1581.68|1580.66|1580.66|1583.9|1583.9|1580.55|1580.55|0
1655215800000|2022-06-14 14:10:00|1580.56|1580.56|1578.93|1578.93|1581.78|1581.78|1578.93|1578.93|0
1655216100000|2022-06-14 14:15:00|1578.87|1578.87|1576.85|1576.85|1578.87|1578.87|1576.74|1576.74|0
1655216400000|2022-06-14 14:20:00|1576.42|1576.42|1572.5|1572.5|1576.42|1576.42|1572.5|1572.5|0
1655216700000|2022-06-14 14:25:00|1572.47|1572.47|1570.49|1570.49|1572.58|1572.58|1570.39|1570.39|0
1655217000000|2022-06-14 14:30:00|1570.56|1570.56|1571.84|1571.84|1572.67|1572.67|1570.43|1570.43|0
1655217300000|2022-06-14 14:35:00|1571.87|1571.87|1572.94|1572.94|1573.77|1573.77|1571.87|1571.87|0
1655217600000|2022-06-14 14:40:00|1572.92|1572.92|1568.84|1568.84|1572.92|1572.92|1568.42|1568.42|0
1655217900000|2022-06-14 14:45:00|1568.95|1568.95|1571.66|1571.66|1571.66|1571.66|1568.95|1568.95|0
1655218200000|2022-06-14 14:50:00|1571.88|1571.88|1574.13|1574.13|1574.61|1574.61|1571.88|1571.88|0
1655218500000|2022-06-14 14:55:00|1574.02|1574.02|1571.71|1571.71|1574.09|1574.09|1571.22|1571.22|0
1655218800000|2022-06-14 15:00:00|1571.66|1571.66|1570.29|1570.29|1572.49|1572.49|1570.29|1570.29|0
1655219100000|2022-06-14 15:05:00|1570.19|1570.19|1567.34|1567.34|1570.19|1570.19|1567.03|1567.03|0
1655219400000|2022-06-14 15:10:00|1567.14|1567.14|1566.58|1566.58|1567.6|1567.6|1566.3|1566.3|0
1655219700000|2022-06-14 15:15:00|1566.66|1566.66|1567.17|1567.17|1568.08|1568.08|1566.54|1566.54|0
1655220000000|2022-06-14 15:20:00|1567.24|1567.24|1566.76|1566.76|1567.24|1567.24|1565.18|1565.18|0
1655220300000|2022-06-14 15:25:00|1566.7|1566.7|1567.43|1567.43|1568.15|1568.15|1566.7|1566.7|0
1655277300000|2022-06-15 07:15:00|1578.87|1578.87|1576.81|1576.81|1579.85|1579.85|1576.81|1576.81|0
1655277600000|2022-06-15 07:20:00|1576.82|1576.82|1575.31|1575.31|1576.82|1576.82|1574|1574|0
1655277900000|2022-06-15 07:25:00|1574.99|1574.99|1573.81|1573.81|1574.99|1574.99|1572.99|1572.99|0
1655278200000|2022-06-15 07:30:00|1573.88|1573.88|1572.54|1572.54|1573.88|1573.88|1571.14|1571.14|0
1655278500000|2022-06-15 07:35:00|1573.26|1573.26|1575.21|1575.21|1575.81|1575.81|1573.26|1573.26|0
1655278800000|2022-06-15 07:40:00|1575.49|1575.49|1571.51|1571.51|1575.49|1575.49|1571.29|1571.29|0
1655279100000|2022-06-15 07:45:00|1571.69|1571.69|1565.33|1565.33|1571.72|1571.72|1565.33|1565.33|0
1655279400000|2022-06-15 07:50:00|1565.12|1565.12|1567.93|1567.93|1567.93|1567.93|1564.98|1564.98|0
1655279700000|2022-06-15 07:55:00|1568.04|1568.04|1568.28|1568.28|1568.84|1568.84|1568.04|1568.04|0
1655280000000|2022-06-15 08:00:00|1568.07|1568.07|1565.43|1565.43|1568.07|1568.07|1565.36|1565.36|0
1655280300000|2022-06-15 08:05:00|1565.46|1565.46|1566.69|1566.69|1567.5|1567.5|1564.91|1564.91|0
1655280600000|2022-06-15 08:10:00|1566.55|1566.55|1569.73|1569.73|1569.73|1569.73|1566.17|1566.17|0
1655280900000|2022-06-15 08:15:00|1570.48|1570.48|1574.27|1574.27|1574.27|1574.27|1570.48|1570.48|0
1655281200000|2022-06-15 08:20:00|1574.41|1574.41|1576.36|1576.36|1576.36|1576.36|1574.41|1574.41|0
1655281500000|2022-06-15 08:25:00|1576.29|1576.29|1576.3|1576.3|1577|1577|1575.7|1575.7|0
1655281800000|2022-06-15 08:30:00|1576.03|1576.03|1577.39|1577.39|1577.39|1577.39|1576.01|1576.01|0
1655282100000|2022-06-15 08:35:00|1577.46|1577.46|1576.82|1576.82|1577.46|1577.46|1576.33|1576.33|0
1655282400000|2022-06-15 08:40:00|1576.9|1576.9|1578.5|1578.5|1578.5|1578.5|1576.82|1576.82|0
1655282700000|2022-06-15 08:45:00|1578.53|1578.53|1578.25|1578.25|1578.6|1578.6|1577.56|1577.56|0
1655283000000|2022-06-15 08:50:00|1578.39|1578.39|1578.06|1578.06|1578.62|1578.62|1577.91|1577.91|0
1655283300000|2022-06-15 08:55:00|1577.82|1577.82|1578.1|1578.1|1578.83|1578.83|1577.82|1577.82|0
1655283600000|2022-06-15 09:00:00|1578.08|1578.08|1576.42|1576.42|1578.08|1578.08|1576.4|1576.4|0
1655283900000|2022-06-15 09:05:00|1576.43|1576.43|1576.68|1576.68|1577.56|1577.56|1575.83|1575.83|0
1655284200000|2022-06-15 09:10:00|1576.56|1576.56|1574.47|1574.47|1576.56|1576.56|1574.47|1574.47|0
1655284500000|2022-06-15 09:15:00|1574.89|1574.89|1574.66|1574.66|1575.34|1575.34|1574.63|1574.63|0
1655284800000|2022-06-15 09:20:00|1574.8|1574.8|1575.14|1575.14|1575.96|1575.96|1574.8|1574.8|0
1655285100000|2022-06-15 09:25:00|1575.23|1575.23|1576.48|1576.48|1577.26|1577.26|1575.23|1575.23|0
1655285400000|2022-06-15 09:30:00|1576.21|1576.21|1578.37|1578.37|1578.48|1578.48|1576.11|1576.11|0
1655285700000|2022-06-15 09:35:00|1578.51|1578.51|1578.58|1578.58|1579.63|1579.63|1578.49|1578.49|0
1655286000000|2022-06-15 09:40:00|1578.7|1578.7|1581.54|1581.54|1581.97|1581.97|1578.69|1578.69|0
1655286300000|2022-06-15 09:45:00|1581.51|1581.51|1581.22|1581.22|1581.51|1581.51|1580.87|1580.87|0
1655286600000|2022-06-15 09:50:00|1581.27|1581.27|1582.18|1582.18|1582.54|1582.54|1580.92|1580.92|0
1655286900000|2022-06-15 09:55:00|1582.07|1582.07|1581.77|1581.77|1582.07|1582.07|1581.41|1581.41|0
1655287200000|2022-06-15 10:00:00|1581.66|1581.66|1580.72|1580.72|1581.66|1581.66|1580.72|1580.72|0
1655287500000|2022-06-15 10:05:00|1580.51|1580.51|1577.91|1577.91|1580.58|1580.58|1577.91|1577.91|0
1655287800000|2022-06-15 10:10:00|1577.84|1577.84|1577.02|1577.02|1578.04|1578.04|1577.02|1577.02|0
1655288100000|2022-06-15 10:15:00|1576.8|1576.8|1576.3|1576.3|1577.42|1577.42|1576.3|1576.3|0
1655288400000|2022-06-15 10:20:00|1576.51|1576.51|1577.28|1577.28|1577.49|1577.49|1576.16|1576.16|0
1655288700000|2022-06-15 10:25:00|1577.23|1577.23|1577.13|1577.13|1577.23|1577.23|1576.5|1576.5|0
1655289000000|2022-06-15 10:30:00|1577.14|1577.14|1577.34|1577.34|1577.83|1577.83|1577.01|1577.01|0
1655289300000|2022-06-15 10:35:00|1577.32|1577.32|1577.77|1577.77|1577.77|1577.77|1577.05|1577.05|0
1655289600000|2022-06-15 10:40:00|1577.84|1577.84|1578.55|1578.55|1578.55|1578.55|1577.51|1577.51|0
1655289900000|2022-06-15 10:45:00|1578.53|1578.53|1578.94|1578.94|1578.96|1578.96|1578.15|1578.15|0
1655290200000|2022-06-15 10:50:00|1579.35|1579.35|1579.65|1579.65|1579.77|1579.77|1579.14|1579.14|0
1655290500000|2022-06-15 10:55:00|1579.7|1579.7|1579.19|1579.19|1579.74|1579.74|1579.09|1579.09|0
1655290800000|2022-06-15 11:00:00|1578.96|1578.96|1576.73|1576.73|1579.78|1579.78|1576.73|1576.73|0
1655291100000|2022-06-15 11:05:00|1576.64|1576.64|1577.05|1577.05|1577.3|1577.3|1576.17|1576.17|0
1655291400000|2022-06-15 11:10:00|1577.11|1577.11|1578.64|1578.64|1578.64|1578.64|1577.11|1577.11|0
1655291700000|2022-06-15 11:15:00|1578.85|1578.85|1579.9|1579.9|1579.9|1579.9|1578.79|1578.79|0
1655292000000|2022-06-15 11:20:00|1579.98|1579.98|1580.07|1580.07|1580.47|1580.47|1579.84|1579.84|0
1655292300000|2022-06-15 11:25:00|1580.09|1580.09|1580.81|1580.81|1580.81|1580.81|1580.02|1580.02|0
1655292600000|2022-06-15 11:30:00|1581.05|1581.05|1581.39|1581.39|1581.39|1581.39|1580.69|1580.69|0
1655292900000|2022-06-15 11:35:00|1581.42|1581.42|1580.61|1580.61|1581.42|1581.42|1580.61|1580.61|0
1655293200000|2022-06-15 11:40:00|1580.5|1580.5|1581.9|1581.9|1582.07|1582.07|1580.33|1580.33|0
1655293500000|2022-06-15 11:45:00|1581.86|1581.86|1583.31|1583.31|1583.31|1583.31|1581.72|1581.72|0
1655293800000|2022-06-15 11:50:00|1583.4|1583.4|1585.25|1585.25|1585.68|1585.68|1583.4|1583.4|0
1655294100000|2022-06-15 11:55:00|1585.37|1585.37|1585.67|1585.67|1585.77|1585.77|1585.15|1585.15|0
1655294400000|2022-06-15 12:00:00|1585.41|1585.41|1584.94|1584.94|1585.45|1585.45|1584.9|1584.9|0
1655294700000|2022-06-15 12:05:00|1584.72|1584.72|1582.68|1582.68|1584.72|1584.72|1582.41|1582.41|0
1655295000000|2022-06-15 12:10:00|1582.44|1582.44|1581.88|1581.88|1584.32|1584.32|1581.8|1581.8|0
1655295300000|2022-06-15 12:15:00|1582.12|1582.12|1581.77|1581.77|1582.12|1582.12|1581.46|1581.46|0
1655295600000|2022-06-15 12:20:00|1581.7|1581.7|1580.86|1580.86|1581.76|1581.76|1580.75|1580.75|0
1655295900000|2022-06-15 12:25:00|1580.75|1580.75|1581.42|1581.42|1581.55|1581.55|1580.75|1580.75|0
1655296200000|2022-06-15 12:30:00|1581.36|1581.36|1580.75|1580.75|1582.67|1582.67|1579.23|1579.23|0
1655296500000|2022-06-15 12:35:00|1580.86|1580.86|1581.9|1581.9|1581.92|1581.92|1580.67|1580.67|0
1655296800000|2022-06-15 12:40:00|1581.95|1581.95|1582.62|1582.62|1582.62|1582.62|1581.62|1581.62|0
1655297100000|2022-06-15 12:45:00|1582.54|1582.54|1583.91|1583.91|1583.91|1583.91|1581.8|1581.8|0
1655297400000|2022-06-15 12:50:00|1583.8|1583.8|1583.28|1583.28|1583.8|1583.8|1583.14|1583.14|0
1655297700000|2022-06-15 12:55:00|1583.05|1583.05|1582.34|1582.34|1583.28|1583.28|1582.34|1582.34|0
1655298000000|2022-06-15 13:00:00|1582.36|1582.36|1579.72|1579.72|1582.74|1582.74|1579.68|1579.68|0
1655298300000|2022-06-15 13:05:00|1579.74|1579.74|1579.75|1579.75|1580.06|1580.06|1579.41|1579.41|0
1655298600000|2022-06-15 13:10:00|1579.79|1579.79|1578.67|1578.67|1579.82|1579.82|1576.01|1576.01|0
1655298900000|2022-06-15 13:15:00|1578.57|1578.57|1578.62|1578.62|1578.91|1578.91|1577.33|1577.33|0
1655299200000|2022-06-15 13:20:00|1578.6|1578.6|1579.6|1579.6|1579.75|1579.75|1578.6|1578.6|0
1655299500000|2022-06-15 13:25:00|1579.56|1579.56|1578.83|1578.83|1579.58|1579.58|1578.25|1578.25|0
1655299800000|2022-06-15 13:30:00|1578.95|1578.95|1580.94|1580.94|1581.1|1581.1|1578.67|1578.67|0
1655300100000|2022-06-15 13:35:00|1581|1581|1580.92|1580.92|1582.2|1582.2|1580.75|1580.75|0
1655300400000|2022-06-15 13:40:00|1580.9|1580.9|1582.61|1582.61|1582.82|1582.82|1580.41|1580.41|0
1655300700000|2022-06-15 13:45:00|1582.73|1582.73|1580.39|1580.39|1582.73|1582.73|1580.39|1580.39|0
1655301000000|2022-06-15 13:50:00|1580.43|1580.43|1580.74|1580.74|1581.51|1581.51|1580.43|1580.43|0
1655301300000|2022-06-15 13:55:00|1580.78|1580.78|1580.2|1580.2|1581.2|1581.2|1579.59|1579.59|0
1655301600000|2022-06-15 14:00:00|1580.32|1580.32|1580.36|1580.36|1581.33|1581.33|1579.58|1579.58|0
1655301900000|2022-06-15 14:05:00|1580.42|1580.42|1581.73|1581.73|1583.22|1583.22|1580.42|1580.42|0
1655302200000|2022-06-15 14:10:00|1581.79|1581.79|1579.93|1579.93|1581.79|1581.79|1579.93|1579.93|0
1655302500000|2022-06-15 14:15:00|1579.86|1579.86|1578.13|1578.13|1580.66|1580.66|1578.13|1578.13|0
1655302800000|2022-06-15 14:20:00|1578.18|1578.18|1576.51|1576.51|1578.59|1578.59|1576.32|1576.32|0
1655303100000|2022-06-15 14:25:00|1576.4|1576.4|1577.52|1577.52|1577.52|1577.52|1575.62|1575.62|0
1655303400000|2022-06-15 14:30:00|1577.74|1577.74|1577.99|1577.99|1578.09|1578.09|1576.29|1576.29|0
1655303700000|2022-06-15 14:35:00|1578.03|1578.03|1578.46|1578.46|1579.07|1579.07|1578.03|1578.03|0
1655304000000|2022-06-15 14:40:00|1578.4|1578.4|1579.16|1579.16|1579.25|1579.25|1578.4|1578.4|0
1655304300000|2022-06-15 14:45:00|1579.23|1579.23|1582.16|1582.16|1582.22|1582.22|1579.05|1579.05|0
1655304600000|2022-06-15 14:50:00|1582.11|1582.11|1583.31|1583.31|1583.49|1583.49|1582.11|1582.11|0
1655304900000|2022-06-15 14:55:00|1583.24|1583.24|1585.84|1585.84|1585.87|1585.87|1583.24|1583.24|0
1655305200000|2022-06-15 15:00:00|1585.74|1585.74|1588.37|1588.37|1588.72|1588.72|1585.66|1585.66|0
1655305500000|2022-06-15 15:05:00|1588.39|1588.39|1589.28|1589.28|1590.07|1590.07|1588.14|1588.14|0
1655305800000|2022-06-15 15:10:00|1589.39|1589.39|1588.25|1588.25|1590.23|1590.23|1588.25|1588.25|0
1655306100000|2022-06-15 15:15:00|1588.23|1588.23|1587.79|1587.79|1588.75|1588.75|1587.68|1587.68|0
1655306400000|2022-06-15 15:20:00|1587.72|1587.72|1587.83|1587.83|1587.89|1587.89|1587.12|1587.12|0
1655306700000|2022-06-15 15:25:00|1587.71|1587.71|1586.1|1586.1|1587.82|1587.82|1585.68|1585.68|0
1655363700000|2022-06-16 07:15:00|1571.44|1571.44|1568.83|1568.83|1572.27|1572.27|1568.76|1568.76|0
1655364000000|2022-06-16 07:20:00|1568.87|1568.87|1563.83|1563.83|1568.87|1568.87|1563.67|1563.67|0
1655364300000|2022-06-16 07:25:00|1563.92|1563.92|1559.84|1559.84|1564.36|1564.36|1559.3|1559.3|0
1655364600000|2022-06-16 07:30:00|1559.86|1559.86|1555.39|1555.39|1559.86|1559.86|1555.35|1555.35|0
1655364900000|2022-06-16 07:35:00|1555.46|1555.46|1553.32|1553.32|1555.48|1555.48|1553.11|1553.11|0
1655365200000|2022-06-16 07:40:00|1553|1553|1555.01|1555.01|1555.22|1555.22|1552.36|1552.36|0
1655365500000|2022-06-16 07:45:00|1555.22|1555.22|1555.13|1555.13|1556.23|1556.23|1554.33|1554.33|0
1655365800000|2022-06-16 07:50:00|1555.01|1555.01|1551.05|1551.05|1555.01|1555.01|1550.92|1550.92|0
1655366100000|2022-06-16 07:55:00|1551.01|1551.01|1551.97|1551.97|1552.16|1552.16|1550.48|1550.48|0
1655366400000|2022-06-16 08:00:00|1551.88|1551.88|1556.31|1556.31|1556.31|1556.31|1551.86|1551.86|0
1655366700000|2022-06-16 08:05:00|1556.1|1556.1|1558.8|1558.8|1558.94|1558.94|1555.49|1555.49|0
1655367000000|2022-06-16 08:10:00|1558.71|1558.71|1556.33|1556.33|1558.78|1558.78|1556.33|1556.33|0
1655367300000|2022-06-16 08:15:00|1556.26|1556.26|1555.75|1555.75|1556.26|1556.26|1555.19|1555.19|0
1655367600000|2022-06-16 08:20:00|1555.66|1555.66|1553.85|1553.85|1556.22|1556.22|1553.85|1553.85|0
1655367900000|2022-06-16 08:25:00|1554.06|1554.06|1554.35|1554.35|1554.89|1554.89|1553.85|1553.85|0
1655368200000|2022-06-16 08:30:00|1554.47|1554.47|1552.99|1552.99|1554.71|1554.71|1552.83|1552.83|0
1655368500000|2022-06-16 08:35:00|1552.47|1552.47|1553.49|1553.49|1553.49|1553.49|1552.39|1552.39|0
1655368800000|2022-06-16 08:40:00|1553.61|1553.61|1552.44|1552.44|1553.82|1553.82|1552.15|1552.15|0
1655369100000|2022-06-16 08:45:00|1552.45|1552.45|1553.4|1553.4|1553.4|1553.4|1552.05|1552.05|0
1655369400000|2022-06-16 08:50:00|1553.26|1553.26|1548.76|1548.76|1553.26|1553.26|1548.76|1548.76|0
1655369700000|2022-06-16 08:55:00|1548.67|1548.67|1546.89|1546.89|1548.67|1548.67|1546.78|1546.78|0
1655370000000|2022-06-16 09:00:00|1546.81|1546.81|1545.38|1545.38|1546.81|1546.81|1544.13|1544.13|0
1655370300000|2022-06-16 09:05:00|1545.44|1545.44|1545.91|1545.91|1546.04|1546.04|1543.85|1543.85|0
1655370600000|2022-06-16 09:10:00|1545.8|1545.8|1546.7|1546.7|1546.9|1546.9|1545.33|1545.33|0
1655370900000|2022-06-16 09:15:00|1546.51|1546.51|1549.68|1549.68|1549.96|1549.96|1546.51|1546.51|0
1655371200000|2022-06-16 09:20:00|1549.54|1549.54|1548.58|1548.58|1549.61|1549.61|1547.62|1547.62|0
1655371500000|2022-06-16 09:25:00|1548.59|1548.59|1550.76|1550.76|1551.4|1551.4|1548.58|1548.58|0
1655371800000|2022-06-16 09:30:00|1550.67|1550.67|1548.43|1548.43|1550.93|1550.93|1548.43|1548.43|0
1655372100000|2022-06-16 09:35:00|1548.32|1548.32|1546.91|1546.91|1549|1549|1546.91|1546.91|0
1655372400000|2022-06-16 09:40:00|1547.01|1547.01|1548.41|1548.41|1548.61|1548.61|1546.85|1546.85|0
1655372700000|2022-06-16 09:45:00|1548.31|1548.31|1545.8|1545.8|1548.31|1548.31|1545.69|1545.69|0
1655373000000|2022-06-16 09:50:00|1545.73|1545.73|1544.01|1544.01|1545.96|1545.96|1543.83|1543.83|0
1655373300000|2022-06-16 09:55:00|1544.1|1544.1|1543.59|1543.59|1544.83|1544.83|1543.59|1543.59|0
1655373600000|2022-06-16 10:00:00|1543.52|1543.52|1542.56|1542.56|1543.62|1543.62|1541.84|1541.84|0
1655373900000|2022-06-16 10:05:00|1542.65|1542.65|1544|1544|1544.06|1544.06|1542.6|1542.6|0
1655374200000|2022-06-16 10:10:00|1544.05|1544.05|1543.6|1543.6|1544.43|1544.43|1543.55|1543.55|0
1655374500000|2022-06-16 10:15:00|1543.55|1543.55|1545.36|1545.36|1545.4|1545.4|1542.97|1542.97|0
1655374800000|2022-06-16 10:20:00|1545.24|1545.24|1543.46|1543.46|1545.93|1545.93|1543.41|1543.41|0
1655375100000|2022-06-16 10:25:00|1543.35|1543.35|1541.72|1541.72|1543.86|1543.86|1541.72|1541.72|0
1655375400000|2022-06-16 10:30:00|1541.51|1541.51|1541.24|1541.24|1541.51|1541.51|1540.72|1540.72|0
1655375700000|2022-06-16 10:35:00|1541.35|1541.35|1542.2|1542.2|1542.54|1542.54|1541.28|1541.28|0
1655376000000|2022-06-16 10:40:00|1541.85|1541.85|1541.76|1541.76|1542.26|1542.26|1541.61|1541.61|0
1655376300000|2022-06-16 10:45:00|1541.69|1541.69|1542.91|1542.91|1542.91|1542.91|1541.03|1541.03|0
1655376600000|2022-06-16 10:50:00|1542.88|1542.88|1543.47|1543.47|1544.01|1544.01|1542.88|1542.88|0
1655376900000|2022-06-16 10:55:00|1543.36|1543.36|1541.51|1541.51|1543.75|1543.75|1541.3|1541.3|0
1655377200000|2022-06-16 11:00:00|1541.37|1541.37|1547.05|1547.05|1551.91|1551.91|1541.37|1541.37|0
1655377500000|2022-06-16 11:05:00|1546.93|1546.93|1549.37|1549.37|1549.37|1549.37|1546.55|1546.55|0
1655377800000|2022-06-16 11:10:00|1549.4|1549.4|1548.66|1548.66|1549.9|1549.9|1548.18|1548.18|0
1655378100000|2022-06-16 11:15:00|1548.7|1548.7|1549|1549|1550.16|1550.16|1548.7|1548.7|0
1655378400000|2022-06-16 11:20:00|1549.2|1549.2|1548.02|1548.02|1549.2|1549.2|1547.6|1547.6|0
1655378700000|2022-06-16 11:25:00|1547.82|1547.82|1548.93|1548.93|1549.19|1549.19|1547.11|1547.11|0
1655379000000|2022-06-16 11:30:00|1549.04|1549.04|1548.15|1548.15|1549.68|1549.68|1548.01|1548.01|0
1655379300000|2022-06-16 11:35:00|1548.07|1548.07|1547.29|1547.29|1548.22|1548.22|1547.15|1547.15|0
1655379600000|2022-06-16 11:40:00|1547.17|1547.17|1546.17|1546.17|1547.38|1547.38|1546.1|1546.1|0
1655379900000|2022-06-16 11:45:00|1545.76|1545.76|1544.1|1544.1|1546.05|1546.05|1543.92|1543.92|0
1655380200000|2022-06-16 11:50:00|1544.22|1544.22|1543.17|1543.17|1544.22|1544.22|1542.98|1542.98|0
1655380500000|2022-06-16 11:55:00|1543.08|1543.08|1543.8|1543.8|1544.23|1544.23|1543.01|1543.01|0
1655380800000|2022-06-16 12:00:00|1543.7|1543.7|1547.89|1547.89|1547.89|1547.89|1543.7|1543.7|0
1655381100000|2022-06-16 12:05:00|1547.8|1547.8|1549.28|1549.28|1549.52|1549.52|1547.53|1547.53|0
1655381400000|2022-06-16 12:10:00|1549.4|1549.4|1550.85|1550.85|1550.85|1550.85|1549.24|1549.24|0
1655381700000|2022-06-16 12:15:00|1550.92|1550.92|1548.84|1548.84|1551.58|1551.58|1548.83|1548.83|0
1655382000000|2022-06-16 12:20:00|1548.95|1548.95|1550.08|1550.08|1550.08|1550.08|1548.95|1548.95|0
1655382300000|2022-06-16 12:25:00|1549.96|1549.96|1548.19|1548.19|1550.08|1550.08|1548.15|1548.15|0
1655382600000|2022-06-16 12:30:00|1547.87|1547.87|1549.28|1549.28|1549.28|1549.28|1547.76|1547.76|0
1655382900000|2022-06-16 12:35:00|1549.48|1549.48|1551.48|1551.48|1551.48|1551.48|1548.3|1548.3|0
1655383200000|2022-06-16 12:40:00|1551.53|1551.53|1551.2|1551.2|1552.3|1552.3|1551.03|1551.03|0
1655383500000|2022-06-16 12:45:00|1551.41|1551.41|1550.92|1550.92|1551.41|1551.41|1550.92|1550.92|0
1655383800000|2022-06-16 12:50:00|1551.15|1551.15|1552.74|1552.74|1552.77|1552.77|1551.15|1551.15|0
1655384100000|2022-06-16 12:55:00|1552.81|1552.81|1552.15|1552.15|1553.46|1553.46|1552.15|1552.15|0
1655384400000|2022-06-16 13:00:00|1552.18|1552.18|1552.07|1552.07|1552.34|1552.34|1551.46|1551.46|0
1655384700000|2022-06-16 13:05:00|1552.42|1552.42|1553.08|1553.08|1553.08|1553.08|1551.83|1551.83|0
1655385000000|2022-06-16 13:10:00|1553.13|1553.13|1553.6|1553.6|1553.98|1553.98|1552.98|1552.98|0
1655385300000|2022-06-16 13:15:00|1553.49|1553.49|1553.36|1553.36|1554.15|1554.15|1552.76|1552.76|0
1655385600000|2022-06-16 13:20:00|1553.25|1553.25|1550.37|1550.37|1553.32|1553.32|1550.37|1550.37|0
1655385900000|2022-06-16 13:25:00|1550.29|1550.29|1549.58|1549.58|1550.56|1550.56|1549.25|1549.25|0
1655386200000|2022-06-16 13:30:00|1549.55|1549.55|1548.38|1548.38|1550.15|1550.15|1547.73|1547.73|0
1655386500000|2022-06-16 13:35:00|1548.23|1548.23|1551.61|1551.61|1552.15|1552.15|1548.16|1548.16|0
1655386800000|2022-06-16 13:40:00|1551.39|1551.39|1551.14|1551.14|1552.27|1552.27|1549.93|1549.93|0
1655387100000|2022-06-16 13:45:00|1551.12|1551.12|1552.18|1552.18|1552.64|1552.64|1551.07|1551.07|0
1655387400000|2022-06-16 13:50:00|1552.07|1552.07|1550.17|1550.17|1552.07|1552.07|1549.48|1549.48|0
1655387700000|2022-06-16 13:55:00|1550.06|1550.06|1549.45|1549.45|1550.43|1550.43|1548|1548|0
1655388000000|2022-06-16 14:00:00|1549.31|1549.31|1545.32|1545.32|1549.31|1549.31|1545.14|1545.14|0
1655388300000|2022-06-16 14:05:00|1545.18|1545.18|1544.87|1544.87|1545.18|1545.18|1543.31|1543.31|0
1655388600000|2022-06-16 14:10:00|1544.79|1544.79|1546.09|1546.09|1546.45|1546.45|1543.57|1543.57|0
1655388900000|2022-06-16 14:15:00|1545.84|1545.84|1544.54|1544.54|1546.62|1546.62|1544.54|1544.54|0
1655389200000|2022-06-16 14:20:00|1544.58|1544.58|1545.84|1545.84|1545.84|1545.84|1543.9|1543.9|0
1655389500000|2022-06-16 14:25:00|1546.07|1546.07|1545.38|1545.38|1547.61|1547.61|1545.38|1545.38|0
1655389800000|2022-06-16 14:30:00|1545.44|1545.44|1547.02|1547.02|1547.09|1547.09|1544.83|1544.83|0
1655390100000|2022-06-16 14:35:00|1547|1547|1543.06|1543.06|1547.02|1547.02|1542.83|1542.83|0
1655390400000|2022-06-16 14:40:00|1543|1543|1539.38|1539.38|1543.18|1543.18|1539.38|1539.38|0
1655390700000|2022-06-16 14:45:00|1539.27|1539.27|1536.73|1536.73|1539.56|1539.56|1536.6|1536.6|0
1655391000000|2022-06-16 14:50:00|1536.77|1536.77|1539.41|1539.41|1539.42|1539.42|1536.66|1536.66|0
1655391300000|2022-06-16 14:55:00|1539.51|1539.51|1541.02|1541.02|1541.6|1541.6|1539.17|1539.17|0
1655391600000|2022-06-16 15:00:00|1540.99|1540.99|1542.1|1542.1|1542.1|1542.1|1540.84|1540.84|0
1655391900000|2022-06-16 15:05:00|1542.13|1542.13|1540.54|1540.54|1542.13|1542.13|1539.9|1539.9|0
1655392200000|2022-06-16 15:10:00|1540.52|1540.52|1541.81|1541.81|1541.98|1541.98|1540.03|1540.03|0
1655392500000|2022-06-16 15:15:00|1541.92|1541.92|1541.33|1541.33|1542.51|1542.51|1541.15|1541.15|0
1655392800000|2022-06-16 15:20:00|1541.36|1541.36|1541.73|1541.73|1541.82|1541.82|1540.61|1540.61|0
1655393100000|2022-06-16 15:25:00|1541.67|1541.67|1540.72|1540.72|1542.81|1542.81|1540.65|1540.65|0
1655450100000|2022-06-17 07:15:00|1544.45|1544.45|1548.93|1548.93|1549.01|1549.01|1544.44|1544.44|0
1655450400000|2022-06-17 07:20:00|1549.03|1549.03|1550.8|1550.8|1551.09|1551.09|1548.45|1548.45|0
1655450700000|2022-06-17 07:25:00|1551.01|1551.01|1551.71|1551.71|1552.93|1552.93|1550.96|1550.96|0
1655451000000|2022-06-17 07:30:00|1552.19|1552.19|1550.2|1550.2|1552.98|1552.98|1550|1550|0
1655451300000|2022-06-17 07:35:00|1550.13|1550.13|1552.41|1552.41|1553.12|1553.12|1546.38|1546.38|0
1655451600000|2022-06-17 07:40:00|1552.35|1552.35|1541.34|1541.34|1552.35|1552.35|1538.83|1538.83|0
1655451900000|2022-06-17 07:45:00|1541.4|1541.4|1559.04|1559.04|1560.07|1560.07|1541.4|1541.4|0
1655452200000|2022-06-17 07:50:00|1559.16|1559.16|1557.97|1557.97|1559.2|1559.2|1557.97|1557.97|0
1655452500000|2022-06-17 07:55:00|1558.04|1558.04|1560.14|1560.14|1560.14|1560.14|1556.71|1556.71|0
1655452800000|2022-06-17 08:00:00|1560.17|1560.17|1559.91|1559.91|1561.55|1561.55|1559.64|1559.64|0
1655453100000|2022-06-17 08:05:00|1559.8|1559.8|1561.55|1561.55|1562.22|1562.22|1559.37|1559.37|0
1655453400000|2022-06-17 08:10:00|1561.79|1561.79|1561.98|1561.98|1562.25|1562.25|1561.55|1561.55|0
1655453700000|2022-06-17 08:15:00|1561.88|1561.88|1562.3|1562.3|1562.85|1562.85|1561.71|1561.71|0
1655454000000|2022-06-17 08:20:00|1562.36|1562.36|1563.73|1563.73|1563.96|1563.96|1562.33|1562.33|0
1655454300000|2022-06-17 08:25:00|1563.96|1563.96|1566.77|1566.77|1566.87|1566.87|1563.96|1563.96|0
1655454600000|2022-06-17 08:30:00|1566.73|1566.73|1568.66|1568.66|1568.77|1568.77|1566.58|1566.58|0
1655454900000|2022-06-17 08:35:00|1568.63|1568.63|1568.26|1568.26|1568.85|1568.85|1567.4|1567.4|0
1655455200000|2022-06-17 08:40:00|1568.17|1568.17|1567.52|1567.52|1568.3|1568.3|1566.59|1566.59|0
1655455500000|2022-06-17 08:45:00|1567.14|1567.14|1564.49|1564.49|1567.35|1567.35|1564.35|1564.35|0
1655455800000|2022-06-17 08:50:00|1564.23|1564.23|1561.76|1561.76|1564.23|1564.23|1561.63|1561.63|0
1655456100000|2022-06-17 08:55:00|1561.74|1561.74|1562.41|1562.41|1562.45|1562.45|1561.74|1561.74|0
1655456400000|2022-06-17 09:00:00|1562.48|1562.48|1565.04|1565.04|1565.16|1565.16|1562.39|1562.39|0
1655456700000|2022-06-17 09:05:00|1565.15|1565.15|1569.3|1569.3|1569.34|1569.34|1564.94|1564.94|0
1655457300000|2022-06-17 09:15:00|1569.8|1569.8|1574.2|1574.2|1576.35|1576.35|1569.8|1569.8|0
1655457600000|2022-06-17 09:20:00|1574.29|1574.29|1574.63|1574.63|1575.02|1575.02|1573.49|1573.49|0
1655457900000|2022-06-17 09:25:00|1574.86|1574.86|1575.25|1575.25|1576.52|1576.52|1574.63|1574.63|0
1655458200000|2022-06-17 09:30:00|1575.24|1575.24|1575.81|1575.81|1576.04|1576.04|1574.63|1574.63|0
1655458500000|2022-06-17 09:35:00|1576.02|1576.02|1574.99|1574.99|1576.9|1576.9|1574.35|1574.35|0
1655458800000|2022-06-17 09:40:00|1575.03|1575.03|1573.37|1573.37|1575.03|1575.03|1572.74|1572.74|0
1655459100000|2022-06-17 09:45:00|1573.43|1573.43|1575.91|1575.91|1575.91|1575.91|1573.43|1573.43|0
1655459400000|2022-06-17 09:50:00|1575.69|1575.69|1580.22|1580.22|1580.44|1580.44|1575.67|1575.67|0
1655459700000|2022-06-17 09:55:00|1579.56|1579.56|1577.8|1577.8|1580.51|1580.51|1577.14|1577.14|0
1655460000000|2022-06-17 10:00:00|1577.77|1577.77|1574.13|1574.13|1577.77|1577.77|1574.08|1574.08|0
1655460300000|2022-06-17 10:05:00|1574.11|1574.11|1573.7|1573.7|1575.46|1575.46|1573.31|1573.31|0
1655460600000|2022-06-17 10:10:00|1573.92|1573.92|1575.67|1575.67|1575.85|1575.85|1573.88|1573.88|0
1655460900000|2022-06-17 10:15:00|1575.56|1575.56|1576.91|1576.91|1576.91|1576.91|1575.5|1575.5|0
1655461200000|2022-06-17 10:20:00|1576.44|1576.44|1576.34|1576.34|1576.9|1576.9|1575.84|1575.84|0
1655461500000|2022-06-17 10:25:00|1576.41|1576.41|1577.03|1577.03|1577.03|1577.03|1576.24|1576.24|0
1655461800000|2022-06-17 10:30:00|1576.97|1576.97|1576.85|1576.85|1577.19|1577.19|1576.51|1576.51|0
1655462100000|2022-06-17 10:35:00|1576.92|1576.92|1578.37|1578.37|1578.37|1578.37|1576.29|1576.29|0
1655462400000|2022-06-17 10:40:00|1578.48|1578.48|1577.97|1577.97|1579.19|1579.19|1577.78|1577.78|0
1655462700000|2022-06-17 10:45:00|1578|1578|1576.86|1576.86|1578|1578|1576.71|1576.71|0
1655463000000|2022-06-17 10:50:00|1576.94|1576.94|1575.76|1575.76|1577.27|1577.27|1575.09|1575.09|0
1655463300000|2022-06-17 10:55:00|1575.82|1575.82|1577.17|1577.17|1577.17|1577.17|1575.56|1575.56|0
1655463600000|2022-06-17 11:00:00|1577.14|1577.14|1577.86|1577.86|1577.93|1577.93|1576.73|1576.73|0
1655463900000|2022-06-17 11:05:00|1577.87|1577.87|1577.56|1577.56|1578.49|1578.49|1577.37|1577.37|0
1655464200000|2022-06-17 11:10:00|1577.63|1577.63|1574.42|1574.42|1577.63|1577.63|1574.32|1574.32|0
1655464500000|2022-06-17 11:15:00|1574.45|1574.45|1574.08|1574.08|1576.19|1576.19|1573.66|1573.66|0
1655464800000|2022-06-17 11:20:00|1574.11|1574.11|1574.69|1574.69|1574.69|1574.69|1573.86|1573.86|0
1655465100000|2022-06-17 11:25:00|1574.82|1574.82|1577.84|1577.84|1577.84|1577.84|1574.57|1574.57|0
1655465400000|2022-06-17 11:30:00|1577.86|1577.86|1577.37|1577.37|1578.65|1578.65|1577.34|1577.34|0
1655465700000|2022-06-17 11:35:00|1577.19|1577.19|1575.65|1575.65|1577.19|1577.19|1575.2|1575.2|0
1655466000000|2022-06-17 11:40:00|1575.56|1575.56|1574.78|1574.78|1576.03|1576.03|1574.77|1574.77|0
1655466300000|2022-06-17 11:45:00|1574.87|1574.87|1573.88|1573.88|1575.26|1575.26|1573.88|1573.88|0
1655466600000|2022-06-17 11:50:00|1573.64|1573.64|1573.58|1573.58|1573.82|1573.82|1573.43|1573.43|0
1655466900000|2022-06-17 11:55:00|1573.49|1573.49|1575.09|1575.09|1575.09|1575.09|1572.69|1572.69|0
1655467200000|2022-06-17 12:00:00|1575.08|1575.08|1575.45|1575.45|1575.97|1575.97|1574.87|1574.87|0
1655467500000|2022-06-17 12:05:00|1575.54|1575.54|1574.9|1574.9|1575.54|1575.54|1574.73|1574.73|0
1655467800000|2022-06-17 12:10:00|1574.93|1574.93|1575.03|1575.03|1576.22|1576.22|1574.93|1574.93|0
1655468100000|2022-06-17 12:15:00|1575.07|1575.07|1575.56|1575.56|1575.58|1575.58|1575.07|1575.07|0
1655468400000|2022-06-17 12:20:00|1575.5|1575.5|1572.69|1572.69|1575.52|1575.52|1572.43|1572.43|0
1655468700000|2022-06-17 12:25:00|1572.54|1572.54|1573.05|1573.05|1573.14|1573.14|1572.39|1572.39|0
1655469000000|2022-06-17 12:30:00|1573.17|1573.17|1571.48|1571.48|1573.36|1573.36|1571.36|1571.36|0
1655469300000|2022-06-17 12:35:00|1571.47|1571.47|1571.29|1571.29|1571.95|1571.95|1571.29|1571.29|0
1655469600000|2022-06-17 12:40:00|1571.05|1571.05|1572.26|1572.26|1572.35|1572.35|1570.04|1570.04|0
1655469900000|2022-06-17 12:45:00|1572.02|1572.02|1569.63|1569.63|1572.02|1572.02|1569.57|1569.57|0
1655470200000|2022-06-17 12:50:00|1569.61|1569.61|1569.03|1569.03|1569.62|1569.62|1568.5|1568.5|0
1655470500000|2022-06-17 12:55:00|1568.91|1568.91|1568.94|1568.94|1569.17|1569.17|1568.16|1568.16|0
1655470800000|2022-06-17 13:00:00|1568.82|1568.82|1568.8|1568.8|1569.2|1569.2|1568.53|1568.53|0
1655471100000|2022-06-17 13:05:00|1568.92|1568.92|1567.11|1567.11|1568.92|1568.92|1567.01|1567.01|0
1655471400000|2022-06-17 13:10:00|1567.07|1567.07|1567.31|1567.31|1567.49|1567.49|1566.81|1566.81|0
1655471700000|2022-06-17 13:15:00|1567.41|1567.41|1568.92|1568.92|1568.98|1568.98|1567.33|1567.33|0
1655472000000|2022-06-17 13:20:00|1568.87|1568.87|1569.35|1569.35|1570.27|1570.27|1568.12|1568.12|0
1655472300000|2022-06-17 13:25:00|1569.44|1569.44|1569.33|1569.33|1570.74|1570.74|1569.15|1569.15|0
1655472600000|2022-06-17 13:30:00|1569.42|1569.42|1575.39|1575.39|1575.91|1575.91|1569.24|1569.24|0
1655472900000|2022-06-17 13:35:00|1575.46|1575.46|1574.84|1574.84|1575.81|1575.81|1574.33|1574.33|0
1655473200000|2022-06-17 13:40:00|1575.05|1575.05|1581.15|1581.15|1581.76|1581.76|1574.93|1574.93|0
1655473500000|2022-06-17 13:45:00|1581.05|1581.05|1581.89|1581.89|1582.24|1582.24|1580.8|1580.8|0
1655473800000|2022-06-17 13:50:00|1581.83|1581.83|1584.46|1584.46|1584.76|1584.76|1581.83|1581.83|0
1655474100000|2022-06-17 13:55:00|1584.56|1584.56|1582.92|1582.92|1586|1586|1582.77|1582.77|0
1655474400000|2022-06-17 14:00:00|1583.06|1583.06|1580.85|1580.85|1583.06|1583.06|1580.67|1580.67|0
1655474700000|2022-06-17 14:05:00|1580.88|1580.88|1580.54|1580.54|1582.21|1582.21|1580.54|1580.54|0
1655475000000|2022-06-17 14:10:00|1580.43|1580.43|1580.76|1580.76|1581.13|1581.13|1580.02|1580.02|0
1655475300000|2022-06-17 14:15:00|1580.82|1580.82|1579.24|1579.24|1581.46|1581.46|1579.17|1579.17|0
1655475600000|2022-06-17 14:20:00|1579.17|1579.17|1577.89|1577.89|1579.17|1579.17|1575.78|1575.78|0
1655475900000|2022-06-17 14:25:00|1577.84|1577.84|1577.07|1577.07|1578.61|1578.61|1577.05|1577.05|0
1655476200000|2022-06-17 14:30:00|1577.18|1577.18|1578.16|1578.16|1579.95|1579.95|1577.18|1577.18|0
1655476500000|2022-06-17 14:35:00|1578.11|1578.11|1579.25|1579.25|1579.28|1579.28|1576.23|1576.23|0
1655476800000|2022-06-17 14:40:00|1578.91|1578.91|1581.13|1581.13|1581.13|1581.13|1577.44|1577.44|0
1655477100000|2022-06-17 14:45:00|1581.12|1581.12|1583.09|1583.09|1583.21|1583.21|1580.49|1580.49|0
1655477400000|2022-06-17 14:50:00|1583.02|1583.02|1584.14|1584.14|1584.14|1584.14|1582.44|1582.44|0
1655477700000|2022-06-17 14:55:00|1584.21|1584.21|1586.88|1586.88|1586.88|1586.88|1584.21|1584.21|0
1655478000000|2022-06-17 15:00:00|1586.91|1586.91|1588.18|1588.18|1589.38|1589.38|1585.96|1585.96|0
1655478300000|2022-06-17 15:05:00|1588.14|1588.14|1591.47|1591.47|1591.53|1591.53|1588.14|1588.14|0
1655478600000|2022-06-17 15:10:00|1591.79|1591.79|1589.96|1589.96|1592.37|1592.37|1589.84|1589.84|0
1655478900000|2022-06-17 15:15:00|1589.86|1589.86|1592.59|1592.59|1593.09|1593.09|1589.85|1589.85|0
1655479200000|2022-06-17 15:20:00|1592.64|1592.64|1592.7|1592.7|1593.38|1593.38|1591.3|1591.3|0
1655479500000|2022-06-17 15:25:00|1592.59|1592.59|1590.02|1590.02|1592.6|1592.6|1589.55|1589.55|0
1655709300000|2022-06-20 07:15:00|1598.42|1598.42|1594.74|1594.74|1599.07|1599.07|1592.76|1592.76|0
1655709600000|2022-06-20 07:20:00|1594.65|1594.65|1601.39|1601.39|1601.68|1601.68|1594.65|1594.65|0
1655709900000|2022-06-20 07:25:00|1601.34|1601.34|1603.47|1603.47|1603.57|1603.57|1600.08|1600.08|0
1655710200000|2022-06-20 07:30:00|1603.59|1603.59|1601.76|1601.76|1603.83|1603.83|1600.44|1600.44|0
1655710500000|2022-06-20 07:35:00|1601.9|1601.9|1602.24|1602.24|1602.66|1602.66|1601.68|1601.68|0
1655710800000|2022-06-20 07:40:00|1601.76|1601.76|1597.84|1597.84|1601.99|1601.99|1597.84|1597.84|0
1655711100000|2022-06-20 07:45:00|1598.14|1598.14|1596.71|1596.71|1598.51|1598.51|1596.71|1596.71|0
1655711400000|2022-06-20 07:50:00|1596.35|1596.35|1596.14|1596.14|1597.61|1597.61|1596.14|1596.14|0
1655711700000|2022-06-20 07:55:00|1595.9|1595.9|1595.33|1595.33|1596.49|1596.49|1594.96|1594.96|0
1655712000000|2022-06-20 08:00:00|1595.36|1595.36|1597.41|1597.41|1597.52|1597.52|1595.26|1595.26|0
1655712300000|2022-06-20 08:05:00|1597.17|1597.17|1600.42|1600.42|1600.49|1600.49|1597.17|1597.17|0
1655712600000|2022-06-20 08:10:00|1600.03|1600.03|1597.43|1597.43|1600.26|1600.26|1597.06|1597.06|0
1655712900000|2022-06-20 08:15:00|1597.45|1597.45|1599.02|1599.02|1599.02|1599.02|1597.45|1597.45|0
1655713200000|2022-06-20 08:20:00|1599.69|1599.69|1602.23|1602.23|1602.36|1602.36|1599.69|1599.69|0
1655713500000|2022-06-20 08:25:00|1602.16|1602.16|1603.54|1603.54|1603.54|1603.54|1602|1602|0
1655713800000|2022-06-20 08:30:00|1603.64|1603.64|1605.82|1605.82|1606.37|1606.37|1603.33|1603.33|0
1655714100000|2022-06-20 08:35:00|1605.5|1605.5|1605.72|1605.72|1605.85|1605.85|1605.23|1605.23|0
1655714400000|2022-06-20 08:40:00|1605.49|1605.49|1606.21|1606.21|1606.33|1606.33|1605.23|1605.23|0
1655714700000|2022-06-20 08:45:00|1606|1606|1606.25|1606.25|1606.25|1606.25|1605.55|1605.55|0
1655715000000|2022-06-20 08:50:00|1606.18|1606.18|1606.28|1606.28|1606.43|1606.43|1605.97|1605.97|0
1655715300000|2022-06-20 08:55:00|1606.52|1606.52|1605.56|1605.56|1606.81|1606.81|1605.51|1605.51|0
1655715600000|2022-06-20 09:00:00|1605.32|1605.32|1600.64|1600.64|1605.44|1605.44|1600.17|1600.17|0
1655715900000|2022-06-20 09:05:00|1600.4|1600.4|1597.8|1597.8|1600.53|1600.53|1597|1597|0
1655716200000|2022-06-20 09:10:00|1597.45|1597.45|1595.26|1595.26|1597.45|1597.45|1595.15|1595.15|0
1655716500000|2022-06-20 09:15:00|1595.58|1595.58|1597.77|1597.77|1597.89|1597.89|1595.27|1595.27|0
1655716800000|2022-06-20 09:20:00|1598.12|1598.12|1599.28|1599.28|1599.28|1599.28|1597.99|1597.99|0
1655717100000|2022-06-20 09:25:00|1599.37|1599.37|1600.8|1600.8|1602.06|1602.06|1599.37|1599.37|0
1655717400000|2022-06-20 09:30:00|1600.89|1600.89|1599.27|1599.27|1601.05|1601.05|1599.2|1599.2|0
1655717700000|2022-06-20 09:35:00|1598.6|1598.6|1598.79|1598.79|1598.79|1598.79|1598.21|1598.21|0
1655718000000|2022-06-20 09:40:00|1598.44|1598.44|1598.84|1598.84|1599.16|1599.16|1598.29|1598.29|0
1655718300000|2022-06-20 09:45:00|1598.94|1598.94|1599.08|1599.08|1599.22|1599.22|1598.76|1598.76|0
1655718600000|2022-06-20 09:50:00|1599.03|1599.03|1599.13|1599.13|1599.13|1599.13|1598.87|1598.87|0
1655718900000|2022-06-20 09:55:00|1599.16|1599.16|1600.89|1600.89|1600.89|1600.89|1599.16|1599.16|0
1655719200000|2022-06-20 10:00:00|1601.09|1601.09|1602.97|1602.97|1603.34|1603.34|1601.09|1601.09|0
1655719500000|2022-06-20 10:05:00|1602.83|1602.83|1602.34|1602.34|1602.83|1602.83|1602.17|1602.17|0
1655719800000|2022-06-20 10:10:00|1602.24|1602.24|1600.4|1600.4|1602.24|1602.24|1600.12|1600.12|0
1655720100000|2022-06-20 10:15:00|1600.36|1600.36|1600.22|1600.22|1600.41|1600.41|1600.02|1600.02|0
1655720400000|2022-06-20 10:20:00|1600.29|1600.29|1600.46|1600.46|1600.78|1600.78|1600.29|1600.29|0
1655720700000|2022-06-20 10:25:00|1600.57|1600.57|1602.9|1602.9|1603.01|1603.01|1600.26|1600.26|0
1655721000000|2022-06-20 10:30:00|1602.88|1602.88|1603.48|1603.48|1603.54|1603.54|1602.56|1602.56|0
1655721300000|2022-06-20 10:35:00|1603.55|1603.55|1603.6|1603.6|1603.83|1603.83|1603.34|1603.34|0
1655721600000|2022-06-20 10:40:00|1603.64|1603.64|1603.61|1603.61|1603.82|1603.82|1603.22|1603.22|0
1655721900000|2022-06-20 10:45:00|1603.56|1603.56|1603.29|1603.29|1603.71|1603.71|1602.98|1602.98|0
1655722200000|2022-06-20 10:50:00|1603.35|1603.35|1603.72|1603.72|1603.84|1603.84|1603.35|1603.35|0
1655722500000|2022-06-20 10:55:00|1603.79|1603.79|1603.35|1603.35|1603.79|1603.79|1602.61|1602.61|0
1655722800000|2022-06-20 11:00:00|1603.53|1603.53|1603.13|1603.13|1603.83|1603.83|1603.13|1603.13|0
1655723100000|2022-06-20 11:05:00|1603.09|1603.09|1603.01|1603.01|1603.55|1603.55|1602.88|1602.88|0
1655723400000|2022-06-20 11:10:00|1602.93|1602.93|1602.94|1602.94|1603.1|1603.1|1602.83|1602.83|0
1655723700000|2022-06-20 11:15:00|1602.99|1602.99|1603.05|1603.05|1603.35|1603.35|1602.99|1602.99|0
1655724000000|2022-06-20 11:20:00|1602.93|1602.93|1602.6|1602.6|1602.93|1602.93|1602.58|1602.58|0
1655724300000|2022-06-20 11:25:00|1602.37|1602.37|1603.44|1603.44|1603.51|1603.51|1602.37|1602.37|0
1655724600000|2022-06-20 11:30:00|1603.64|1603.64|1604.32|1604.32|1604.32|1604.32|1603.64|1603.64|0
1655724900000|2022-06-20 11:35:00|1604.38|1604.38|1604.17|1604.17|1605.73|1605.73|1604.17|1604.17|0
1655725200000|2022-06-20 11:40:00|1604.07|1604.07|1605.01|1605.01|1605.01|1605.01|1604.07|1604.07|0
1655725500000|2022-06-20 11:45:00|1604.77|1604.77|1604.62|1604.62|1604.77|1604.77|1604.54|1604.54|0
1655725800000|2022-06-20 11:50:00|1604.72|1604.72|1603.82|1603.82|1605.47|1605.47|1603.82|1603.82|0
1655726100000|2022-06-20 11:55:00|1603.75|1603.75|1603.54|1603.54|1604.36|1604.36|1603.54|1603.54|0
1655726400000|2022-06-20 12:00:00|1603.61|1603.61|1602.72|1602.72|1603.75|1603.75|1602.72|1602.72|0
1655726700000|2022-06-20 12:05:00|1602.67|1602.67|1602.44|1602.44|1602.67|1602.67|1602.09|1602.09|0
1655727000000|2022-06-20 12:10:00|1602.39|1602.39|1602.76|1602.76|1602.83|1602.83|1602.27|1602.27|0
1655727300000|2022-06-20 12:15:00|1602.69|1602.69|1602.28|1602.28|1603.15|1603.15|1601.89|1601.89|0
1655727600000|2022-06-20 12:20:00|1602.49|1602.49|1604.16|1604.16|1604.35|1604.35|1602.49|1602.49|0
1655727900000|2022-06-20 12:25:00|1604.06|1604.06|1601.24|1601.24|1604.2|1604.2|1601.24|1601.24|0
1655728200000|2022-06-20 12:30:00|1601.43|1601.43|1600.5|1600.5|1601.6|1601.6|1600.14|1600.14|0
1655728500000|2022-06-20 12:35:00|1600.43|1600.43|1601.28|1601.28|1601.28|1601.28|1600.26|1600.26|0
1655728800000|2022-06-20 12:40:00|1601.31|1601.31|1603.05|1603.05|1603.05|1603.05|1601.31|1601.31|0
1655729100000|2022-06-20 12:45:00|1603.08|1603.08|1603.15|1603.15|1603.15|1603.15|1602.93|1602.93|0
1655729400000|2022-06-20 12:50:00|1603.04|1603.04|1600.31|1600.31|1603.04|1603.04|1600.31|1600.31|0
1655729700000|2022-06-20 12:55:00|1600.22|1600.22|1599.55|1599.55|1600.35|1600.35|1599.55|1599.55|0
1655730000000|2022-06-20 13:00:00|1599.48|1599.48|1601.45|1601.45|1601.7|1601.7|1599.48|1599.48|0
1655730300000|2022-06-20 13:05:00|1601.57|1601.57|1602.02|1602.02|1602.04|1602.04|1601.46|1601.46|0
1655730600000|2022-06-20 13:10:00|1602.13|1602.13|1601.78|1601.78|1602.13|1602.13|1601.48|1601.48|0
1655730900000|2022-06-20 13:15:00|1602.02|1602.02|1602.23|1602.23|1603.06|1603.06|1602.02|1602.02|0
1655731200000|2022-06-20 13:20:00|1602.19|1602.19|1601.42|1601.42|1602.2|1602.2|1601.42|1601.42|0
1655731500000|2022-06-20 13:25:00|1601.49|1601.49|1601.73|1601.73|1602.8|1602.8|1601.33|1601.33|0
1655731800000|2022-06-20 13:30:00|1601.76|1601.76|1600.89|1600.89|1602|1602|1600.42|1600.42|0
1655732100000|2022-06-20 13:35:00|1600.87|1600.87|1602.59|1602.59|1603.19|1603.19|1600.87|1600.87|0
1655732400000|2022-06-20 13:40:00|1602.37|1602.37|1602.66|1602.66|1602.66|1602.66|1601.08|1601.08|0
1655732700000|2022-06-20 13:45:00|1603.04|1603.04|1601.84|1601.84|1603.14|1603.14|1601.69|1601.69|0
1655733000000|2022-06-20 13:50:00|1601.68|1601.68|1602.57|1602.57|1602.65|1602.65|1600.89|1600.89|0
1655733300000|2022-06-20 13:55:00|1602.69|1602.69|1601.46|1601.46|1602.73|1602.73|1601.46|1601.46|0
1655733600000|2022-06-20 14:00:00|1601.39|1601.39|1601.87|1601.87|1602.15|1602.15|1600.82|1600.82|0
1655733900000|2022-06-20 14:05:00|1601.98|1601.98|1601.1|1601.1|1602.69|1602.69|1601.08|1601.08|0
1655734200000|2022-06-20 14:10:00|1600.86|1600.86|1600.89|1600.89|1601.27|1601.27|1599.72|1599.72|0
1655734500000|2022-06-20 14:15:00|1601.1|1601.1|1600.28|1600.28|1601.1|1601.1|1600.11|1600.11|0
1655734800000|2022-06-20 14:20:00|1600.4|1600.4|1600.12|1600.12|1600.43|1600.43|1599.93|1599.93|0
1655735100000|2022-06-20 14:25:00|1600.35|1600.35|1601.63|1601.63|1601.78|1601.78|1600.35|1600.35|0
1655735400000|2022-06-20 14:30:00|1601.67|1601.67|1602.7|1602.7|1603.17|1603.17|1601.47|1601.47|0
1655735700000|2022-06-20 14:35:00|1602.75|1602.75|1600.91|1600.91|1602.75|1602.75|1600.91|1600.91|0
1655736000000|2022-06-20 14:40:00|1600.82|1600.82|1600.11|1600.11|1600.82|1600.82|1599.54|1599.54|0
1655736300000|2022-06-20 14:45:00|1600.02|1600.02|1598.96|1598.96|1600.02|1600.02|1598.91|1598.91|0
1655736600000|2022-06-20 14:50:00|1598.86|1598.86|1600.14|1600.14|1600.42|1600.42|1598.84|1598.84|0
1655736900000|2022-06-20 14:55:00|1600.2|1600.2|1599.35|1599.35|1600.23|1600.23|1599.35|1599.35|0
1655737200000|2022-06-20 15:00:00|1599.31|1599.31|1599.14|1599.14|1599.33|1599.33|1598.08|1598.08|0
1655737500000|2022-06-20 15:05:00|1599.02|1599.02|1599.7|1599.7|1600.15|1600.15|1599.02|1599.02|0
1655737800000|2022-06-20 15:10:00|1599.54|1599.54|1600.08|1600.08|1600.12|1600.12|1599.42|1599.42|0
1655738100000|2022-06-20 15:15:00|1600.19|1600.19|1601.39|1601.39|1601.49|1601.49|1600.05|1600.05|0
1655738400000|2022-06-20 15:20:00|1601.45|1601.45|1601.53|1601.53|1602.15|1602.15|1601.33|1601.33|0
1655738700000|2022-06-20 15:25:00|1601.6|1601.6|1600.83|1600.83|1601.66|1601.66|1600.55|1600.55|0
1655795700000|2022-06-21 07:15:00|1605.38|1605.38|1605.47|1605.47|1606.88|1606.88|1605.04|1605.04|0
1655796000000|2022-06-21 07:20:00|1605.23|1605.23|1605.34|1605.34|1606.12|1606.12|1605.16|1605.16|0
1655796300000|2022-06-21 07:25:00|1604.87|1604.87|1606.36|1606.36|1606.86|1606.86|1603.82|1603.82|0
1655796600000|2022-06-21 07:30:00|1605.9|1605.9|1607.08|1607.08|1607.34|1607.34|1605.81|1605.81|0
1655796900000|2022-06-21 07:35:00|1606.61|1606.61|1609.19|1609.19|1609.19|1609.19|1604.35|1604.35|0
1655797200000|2022-06-21 07:40:00|1609.42|1609.42|1609.28|1609.28|1610.26|1610.26|1608.53|1608.53|0
1655797500000|2022-06-21 07:45:00|1609.35|1609.35|1607.16|1607.16|1610.33|1610.33|1607.16|1607.16|0
1655797800000|2022-06-21 07:50:00|1607.28|1607.28|1607.94|1607.94|1608.45|1608.45|1606.77|1606.77|0
1655798100000|2022-06-21 07:55:00|1608.04|1608.04|1606.05|1606.05|1608.04|1608.04|1605.64|1605.64|0
1655798400000|2022-06-21 08:00:00|1605.96|1605.96|1605.68|1605.68|1606.03|1606.03|1605.23|1605.23|0
1655798700000|2022-06-21 08:05:00|1606.13|1606.13|1609.4|1609.4|1609.48|1609.48|1606.13|1606.13|0
1655799000000|2022-06-21 08:10:00|1609.51|1609.51|1607.49|1607.49|1609.51|1609.51|1607.42|1607.42|0
1655799300000|2022-06-21 08:15:00|1607.28|1607.28|1605.6|1605.6|1607.28|1607.28|1604.26|1604.26|0
1655799600000|2022-06-21 08:20:00|1605.76|1605.76|1607.44|1607.44|1607.51|1607.51|1605.76|1605.76|0
1655799900000|2022-06-21 08:25:00|1607.35|1607.35|1605.56|1605.56|1607.59|1607.59|1605.26|1605.26|0
1655800200000|2022-06-21 08:30:00|1605.58|1605.58|1605.22|1605.22|1606.14|1606.14|1605.22|1605.22|0
1655800500000|2022-06-21 08:35:00|1605.29|1605.29|1605.71|1605.71|1606.11|1606.11|1605.29|1605.29|0
1655800800000|2022-06-21 08:40:00|1605.69|1605.69|1607.11|1607.11|1607.13|1607.13|1605.61|1605.61|0
1655801100000|2022-06-21 08:45:00|1606.9|1606.9|1606.22|1606.22|1606.9|1606.9|1605.86|1605.86|0
1655801400000|2022-06-21 08:50:00|1606.25|1606.25|1607.6|1607.6|1607.71|1607.71|1606.25|1606.25|0
1655801700000|2022-06-21 08:55:00|1608.25|1608.25|1608.18|1608.18|1608.87|1608.87|1608.12|1608.12|0
1655802000000|2022-06-21 09:00:00|1608.26|1608.26|1609.31|1609.31|1609.46|1609.46|1608.26|1608.26|0
1655802300000|2022-06-21 09:05:00|1609.38|1609.38|1607.32|1607.32|1609.7|1609.7|1607.32|1607.32|0
1655802600000|2022-06-21 09:10:00|1607.06|1607.06|1606.39|1606.39|1607.15|1607.15|1605.51|1605.51|0
1655802900000|2022-06-21 09:15:00|1606.19|1606.19|1606.22|1606.22|1606.89|1606.89|1605.95|1605.95|0
1655803200000|2022-06-21 09:20:00|1606.18|1606.18|1603.76|1603.76|1606.19|1606.19|1603.39|1603.39|0
1655803500000|2022-06-21 09:25:00|1603.65|1603.65|1603.71|1603.71|1603.71|1603.71|1602.31|1602.31|0
1655803800000|2022-06-21 09:30:00|1603.83|1603.83|1603.71|1603.71|1604.27|1604.27|1603.62|1603.62|0
1655804100000|2022-06-21 09:35:00|1603.61|1603.61|1604.03|1604.03|1604.03|1604.03|1603.34|1603.34|0
1655804400000|2022-06-21 09:40:00|1604.56|1604.56|1605.39|1605.39|1605.65|1605.65|1603.91|1603.91|0
1655804700000|2022-06-21 09:45:00|1605.44|1605.44|1606.19|1606.19|1606.27|1606.27|1605.16|1605.16|0
1655805000000|2022-06-21 09:50:00|1606.21|1606.21|1606.62|1606.62|1606.69|1606.69|1605.89|1605.89|0
1655805300000|2022-06-21 09:55:00|1606.69|1606.69|1606.76|1606.76|1607.22|1607.22|1606.64|1606.64|0
1655805600000|2022-06-21 10:00:00|1606.9|1606.9|1607.22|1607.22|1607.85|1607.85|1606.78|1606.78|0
1655805900000|2022-06-21 10:05:00|1607.18|1607.18|1609.4|1609.4|1609.63|1609.63|1607.18|1607.18|0
1655806200000|2022-06-21 10:10:00|1609.61|1609.61|1608.16|1608.16|1609.61|1609.61|1608.12|1608.12|0
1655806500000|2022-06-21 10:15:00|1608.14|1608.14|1608.99|1608.99|1609.31|1609.31|1607.47|1607.47|0
1655806800000|2022-06-21 10:20:00|1609.11|1609.11|1609.12|1609.12|1610.16|1610.16|1608.74|1608.74|0
1655807100000|2022-06-21 10:25:00|1609.09|1609.09|1607.19|1607.19|1609.09|1609.09|1607.19|1607.19|0
1655807400000|2022-06-21 10:30:00|1607.09|1607.09|1607.63|1607.63|1607.73|1607.73|1606.84|1606.84|0
1655807700000|2022-06-21 10:35:00|1607.27|1607.27|1605.54|1605.54|1607.27|1607.27|1605.46|1605.46|0
1655808000000|2022-06-21 10:40:00|1605.32|1605.32|1604.41|1604.41|1605.43|1605.43|1603.17|1603.17|0
1655808300000|2022-06-21 10:45:00|1604.3|1604.3|1604.35|1604.35|1604.62|1604.62|1604.19|1604.19|0
1655808600000|2022-06-21 10:50:00|1604.25|1604.25|1602.81|1602.81|1604.25|1604.25|1602.77|1602.77|0
1655808900000|2022-06-21 10:55:00|1602.74|1602.74|1601.65|1601.65|1602.74|1602.74|1600.03|1600.03|0
1655809200000|2022-06-21 11:00:00|1601.72|1601.72|1602.09|1602.09|1602.44|1602.44|1601.46|1601.46|0
1655809500000|2022-06-21 11:05:00|1602.07|1602.07|1601.28|1601.28|1602.32|1602.32|1601.11|1601.11|0
1655809800000|2022-06-21 11:10:00|1601.4|1601.4|1602.92|1602.92|1602.92|1602.92|1600.98|1600.98|0
1655810100000|2022-06-21 11:15:00|1603.13|1603.13|1603.62|1603.62|1604.18|1604.18|1603.08|1603.08|0
1655810400000|2022-06-21 11:20:00|1603.94|1603.94|1606.04|1606.04|1606.26|1606.26|1603.94|1603.94|0
1655810700000|2022-06-21 11:25:00|1605.95|1605.95|1606.95|1606.95|1606.99|1606.99|1605.68|1605.68|0
1655811000000|2022-06-21 11:30:00|1607.06|1607.06|1606.3|1606.3|1607.19|1607.19|1606.17|1606.17|0
1655811300000|2022-06-21 11:35:00|1606.42|1606.42|1604.52|1604.52|1606.42|1606.42|1604.52|1604.52|0
1655811600000|2022-06-21 11:40:00|1604.32|1604.32|1604.58|1604.58|1605.05|1605.05|1604.26|1604.26|0
1655811900000|2022-06-21 11:45:00|1604.5|1604.5|1606.33|1606.33|1606.33|1606.33|1604.03|1604.03|0
1655812200000|2022-06-21 11:50:00|1606.18|1606.18|1604.92|1604.92|1606.73|1606.73|1604.48|1604.48|0
1655812500000|2022-06-21 11:55:00|1605.02|1605.02|1604.73|1604.73|1605.52|1605.52|1604.73|1604.73|0
1655812800000|2022-06-21 12:00:00|1604.79|1604.79|1604.44|1604.44|1604.79|1604.79|1603.97|1603.97|0
1655813100000|2022-06-21 12:05:00|1604.57|1604.57|1605.25|1605.25|1605.77|1605.77|1604.57|1604.57|0
1655813400000|2022-06-21 12:10:00|1605.1|1605.1|1606.54|1606.54|1606.61|1606.61|1604.94|1604.94|0
1655813700000|2022-06-21 12:15:00|1606.75|1606.75|1606.84|1606.84|1607.48|1607.48|1606.52|1606.52|0
1655814000000|2022-06-21 12:20:00|1607.05|1607.05|1607.14|1607.14|1608.28|1608.28|1606.95|1606.95|0
1655814300000|2022-06-21 12:25:00|1606.9|1606.9|1606.97|1606.97|1607.53|1607.53|1606.76|1606.76|0
1655814600000|2022-06-21 12:30:00|1606.85|1606.85|1606.88|1606.88|1607.29|1607.29|1606.66|1606.66|0
1655814900000|2022-06-21 12:35:00|1607.09|1607.09|1605.95|1605.95|1607.09|1607.09|1605.95|1605.95|0
1655815200000|2022-06-21 12:40:00|1605.99|1605.99|1606.37|1606.37|1606.54|1606.54|1605.99|1605.99|0
1655815500000|2022-06-21 12:45:00|1606.49|1606.49|1606.78|1606.78|1606.95|1606.95|1606.49|1606.49|0
1655815800000|2022-06-21 12:50:00|1606.72|1606.72|1605.5|1605.5|1606.72|1606.72|1604.98|1604.98|0
1655816100000|2022-06-21 12:55:00|1605.55|1605.55|1605.69|1605.69|1605.88|1605.88|1605.4|1605.4|0
1655816400000|2022-06-21 13:00:00|1605.59|1605.59|1606.17|1606.17|1606.61|1606.61|1605.38|1605.38|0
1655816700000|2022-06-21 13:05:00|1606.22|1606.22|1604.19|1604.19|1606.22|1606.22|1603.79|1603.79|0
1655817000000|2022-06-21 13:10:00|1604.3|1604.3|1605.44|1605.44|1605.44|1605.44|1604.3|1604.3|0
1655817300000|2022-06-21 13:15:00|1605.59|1605.59|1605.32|1605.32|1606.13|1606.13|1605.31|1605.31|0
1655817600000|2022-06-21 13:20:00|1605.44|1605.44|1603.35|1603.35|1605.44|1605.44|1603.19|1603.19|0
1655817900000|2022-06-21 13:25:00|1603.39|1603.39|1602.75|1602.75|1603.39|1603.39|1601.26|1601.26|0
1655818200000|2022-06-21 13:30:00|1602.68|1602.68|1603.62|1603.62|1603.66|1603.66|1601.83|1601.83|0
1655818500000|2022-06-21 13:35:00|1603.69|1603.69|1603.54|1603.54|1604.62|1604.62|1603.42|1603.42|0
1655818800000|2022-06-21 13:40:00|1603.64|1603.64|1603.03|1603.03|1605.02|1605.02|1602.96|1602.96|0
1655819100000|2022-06-21 13:45:00|1602.99|1602.99|1601.06|1601.06|1602.99|1602.99|1599.94|1599.94|0
1655819400000|2022-06-21 13:50:00|1601|1601|1602.77|1602.77|1603.4|1603.4|1599.85|1599.85|0
1655819700000|2022-06-21 13:55:00|1602.57|1602.57|1606.24|1606.24|1606.24|1606.24|1602.37|1602.37|0
1655820000000|2022-06-21 14:00:00|1606.31|1606.31|1606.02|1606.02|1606.96|1606.96|1605.51|1605.51|0
1655820300000|2022-06-21 14:05:00|1605.96|1605.96|1606.96|1606.96|1607.99|1607.99|1605.8|1605.8|0
1655820600000|2022-06-21 14:10:00|1606.89|1606.89|1606.94|1606.94|1607.09|1607.09|1605.5|1605.5|0
1655820900000|2022-06-21 14:15:00|1607.04|1607.04|1609.83|1609.83|1610.05|1610.05|1607.04|1607.04|0
1655821200000|2022-06-21 14:20:00|1609.9|1609.9|1610.61|1610.61|1611.01|1611.01|1609.64|1609.64|0
1655821500000|2022-06-21 14:25:00|1610.57|1610.57|1607.28|1607.28|1610.65|1610.65|1606.59|1606.59|0
1655821800000|2022-06-21 14:30:00|1607.49|1607.49|1609.01|1609.01|1609.12|1609.12|1607.07|1607.07|0
1655822100000|2022-06-21 14:35:00|1609.13|1609.13|1607.98|1607.98|1609.27|1609.27|1606.44|1606.44|0
1655822400000|2022-06-21 14:40:00|1608.04|1608.04|1607.14|1607.14|1608.21|1608.21|1607.14|1607.14|0
1655822700000|2022-06-21 14:45:00|1607.24|1607.24|1608.05|1608.05|1609.03|1609.03|1607.09|1607.09|0
1655823000000|2022-06-21 14:50:00|1608.08|1608.08|1611.3|1611.3|1611.3|1611.3|1607.91|1607.91|0
1655823300000|2022-06-21 14:55:00|1611.49|1611.49|1611.44|1611.44|1611.7|1611.7|1609.16|1609.16|0
1655823600000|2022-06-21 15:00:00|1611.31|1611.31|1611.69|1611.69|1611.83|1611.83|1610.58|1610.58|0
1655823900000|2022-06-21 15:05:00|1611.57|1611.57|1611.1|1611.1|1611.59|1611.59|1610.42|1610.42|0
1655824200000|2022-06-21 15:10:00|1611.22|1611.22|1610.69|1610.69|1611.57|1611.57|1610.39|1610.39|0
1655824500000|2022-06-21 15:15:00|1610.81|1610.81|1610.57|1610.57|1611.03|1611.03|1609.65|1609.65|0
1655824800000|2022-06-21 15:20:00|1610.68|1610.68|1609.71|1609.71|1611.75|1611.75|1609.53|1609.53|0
1655825100000|2022-06-21 15:25:00|1609.6|1609.6|1609.74|1609.74|1610.92|1610.92|1609.39|1609.39|0
1655882100000|2022-06-22 07:15:00|1584.7|1584.7|1583.79|1583.79|1586.61|1586.61|1583.79|1583.79|0
1655882400000|2022-06-22 07:20:00|1583.68|1583.68|1578.57|1578.57|1583.68|1583.68|1577.82|1577.82|0
1655882700000|2022-06-22 07:25:00|1578.68|1578.68|1583.47|1583.47|1583.47|1583.47|1578.68|1578.68|0
1655883000000|2022-06-22 07:30:00|1583.32|1583.32|1583.65|1583.65|1583.78|1583.78|1582.45|1582.45|0
1655883300000|2022-06-22 07:35:00|1584.18|1584.18|1582.57|1582.57|1585.37|1585.37|1582.57|1582.57|0
1655883600000|2022-06-22 07:40:00|1582.66|1582.66|1582.64|1582.64|1582.69|1582.69|1580.97|1580.97|0
1655883900000|2022-06-22 07:45:00|1582.83|1582.83|1583.44|1583.44|1583.71|1583.71|1582.55|1582.55|0
1655884200000|2022-06-22 07:50:00|1583.57|1583.57|1582.04|1582.04|1584.9|1584.9|1582.04|1582.04|0
1655884500000|2022-06-22 07:55:00|1582.1|1582.1|1584.96|1584.96|1585.86|1585.86|1582.1|1582.1|0
1655884800000|2022-06-22 08:00:00|1584.49|1584.49|1581.24|1581.24|1584.74|1584.74|1580.9|1580.9|0
1655885100000|2022-06-22 08:05:00|1581.31|1581.31|1582.29|1582.29|1582.32|1582.32|1580.22|1580.22|0
1655885400000|2022-06-22 08:10:00|1582.27|1582.27|1582.15|1582.15|1582.83|1582.83|1581.69|1581.69|0
1655885700000|2022-06-22 08:15:00|1581.81|1581.81|1578.86|1578.86|1581.81|1581.81|1578.86|1578.86|0
1655886000000|2022-06-22 08:20:00|1578.79|1578.79|1580.05|1580.05|1580.05|1580.05|1578.32|1578.32|0
1655886300000|2022-06-22 08:25:00|1580.11|1580.11|1581.19|1581.19|1582.74|1582.74|1580.11|1580.11|0
1655886600000|2022-06-22 08:30:00|1581.32|1581.32|1581.86|1581.86|1582.35|1582.35|1581.07|1581.07|0
1655886900000|2022-06-22 08:35:00|1581.98|1581.98|1580.03|1580.03|1582.24|1582.24|1580.03|1580.03|0
1655887200000|2022-06-22 08:40:00|1579.91|1579.91|1578.78|1578.78|1580.52|1580.52|1578.45|1578.45|0
1655887500000|2022-06-22 08:45:00|1578.85|1578.85|1577.95|1577.95|1579.17|1579.17|1577.63|1577.63|0
1655887800000|2022-06-22 08:50:00|1577.89|1577.89|1580.81|1580.81|1580.81|1580.81|1577.62|1577.62|0
1655888100000|2022-06-22 08:55:00|1580.84|1580.84|1581.49|1581.49|1581.9|1581.9|1580.84|1580.84|0
1655888400000|2022-06-22 09:00:00|1581.7|1581.7|1581.26|1581.26|1583.14|1583.14|1581.12|1581.12|0
1655888700000|2022-06-22 09:05:00|1580.99|1580.99|1580.24|1580.24|1581.41|1581.41|1580|1580|0
1655889000000|2022-06-22 09:10:00|1580.54|1580.54|1578.9|1578.9|1580.54|1580.54|1578.52|1578.52|0
1655889300000|2022-06-22 09:15:00|1578.65|1578.65|1583.81|1583.81|1583.92|1583.92|1578.56|1578.56|0
1655889600000|2022-06-22 09:20:00|1583.87|1583.87|1586.09|1586.09|1586.09|1586.09|1583.07|1583.07|0
1655889900000|2022-06-22 09:25:00|1585.86|1585.86|1585.71|1585.71|1586.79|1586.79|1585.69|1585.69|0
1655890200000|2022-06-22 09:30:00|1585.65|1585.65|1584.05|1584.05|1586.21|1586.21|1583.78|1583.78|0
1655890500000|2022-06-22 09:35:00|1584|1584|1584.61|1584.61|1585.16|1585.16|1583.94|1583.94|0
1655890800000|2022-06-22 09:40:00|1584.5|1584.5|1582.14|1582.14|1584.5|1584.5|1582|1582|0
1655891100000|2022-06-22 09:45:00|1582.01|1582.01|1580.79|1580.79|1582.32|1582.32|1580.72|1580.72|0
1655891400000|2022-06-22 09:50:00|1580.77|1580.77|1582.76|1582.76|1582.83|1582.83|1580.5|1580.5|0
1655891700000|2022-06-22 09:55:00|1582.47|1582.47|1580.57|1580.57|1582.47|1582.47|1580.41|1580.41|0
1655892000000|2022-06-22 10:00:00|1580.51|1580.51|1581.35|1581.35|1581.35|1581.35|1579.62|1579.62|0
1655892300000|2022-06-22 10:05:00|1581.5|1581.5|1581.46|1581.46|1582.12|1582.12|1581.39|1581.39|0
1655892600000|2022-06-22 10:10:00|1581.56|1581.56|1580.66|1580.66|1581.61|1581.61|1580.63|1580.63|0
1655892900000|2022-06-22 10:15:00|1580.68|1580.68|1580.11|1580.11|1581.12|1581.12|1579.79|1579.79|0
1655893200000|2022-06-22 10:20:00|1580.18|1580.18|1582.64|1582.64|1582.85|1582.85|1580.18|1580.18|0
1655893500000|2022-06-22 10:25:00|1582.53|1582.53|1581.79|1581.79|1582.61|1582.61|1581.03|1581.03|0
1655893800000|2022-06-22 10:30:00|1581.98|1581.98|1582.7|1582.7|1582.8|1582.8|1581.98|1581.98|0
1655894100000|2022-06-22 10:35:00|1582.64|1582.64|1580.91|1580.91|1582.79|1582.79|1580.91|1580.91|0
1655894400000|2022-06-22 10:40:00|1580.97|1580.97|1579.42|1579.42|1581.01|1581.01|1579.41|1579.41|0
1655894700000|2022-06-22 10:45:00|1579.36|1579.36|1579.87|1579.87|1580.25|1580.25|1579.36|1579.36|0
1655895000000|2022-06-22 10:50:00|1579.79|1579.79|1578.78|1578.78|1579.91|1579.91|1578.5|1578.5|0
1655895300000|2022-06-22 10:55:00|1578.69|1578.69|1575.88|1575.88|1578.69|1578.69|1575.38|1575.38|0
1655895600000|2022-06-22 11:00:00|1576.21|1576.21|1578.9|1578.9|1579.32|1579.32|1576.21|1576.21|0
1655895900000|2022-06-22 11:05:00|1579.03|1579.03|1579.95|1579.95|1580.01|1580.01|1578.87|1578.87|0
1655896200000|2022-06-22 11:10:00|1579.85|1579.85|1580.07|1580.07|1580.73|1580.73|1579.77|1579.77|0
1655896500000|2022-06-22 11:15:00|1579.95|1579.95|1581.04|1581.04|1581.04|1581.04|1579.66|1579.66|0
1655896800000|2022-06-22 11:20:00|1581.1|1581.1|1581.17|1581.17|1581.32|1581.32|1580.82|1580.82|0
1655897100000|2022-06-22 11:25:00|1581.25|1581.25|1579.95|1579.95|1581.46|1581.46|1579.95|1579.95|0
1655897400000|2022-06-22 11:30:00|1579.74|1579.74|1579.03|1579.03|1580.2|1580.2|1579.03|1579.03|0
1655897700000|2022-06-22 11:35:00|1578.97|1578.97|1578.49|1578.49|1578.97|1578.97|1578.37|1578.37|0
1655898000000|2022-06-22 11:40:00|1578.62|1578.62|1577.73|1577.73|1578.62|1578.62|1577.51|1577.51|0
1655898300000|2022-06-22 11:45:00|1577.43|1577.43|1577.71|1577.71|1577.75|1577.75|1576.71|1576.71|0
1655898600000|2022-06-22 11:50:00|1577.8|1577.8|1577.81|1577.81|1577.89|1577.89|1577.43|1577.43|0
1655898900000|2022-06-22 11:55:00|1577.73|1577.73|1577.9|1577.9|1577.99|1577.99|1577.4|1577.4|0
1655899200000|2022-06-22 12:00:00|1577.96|1577.96|1577.22|1577.22|1578.07|1578.07|1576.98|1576.98|0
1655899500000|2022-06-22 12:05:00|1577.32|1577.32|1577.48|1577.48|1578.18|1578.18|1577.32|1577.32|0
1655899800000|2022-06-22 12:10:00|1577.46|1577.46|1578.72|1578.72|1578.76|1578.76|1577.31|1577.31|0
1655900100000|2022-06-22 12:15:00|1578.6|1578.6|1579.77|1579.77|1580.02|1580.02|1578.6|1578.6|0
1655900400000|2022-06-22 12:20:00|1579.82|1579.82|1580.19|1580.19|1580.85|1580.85|1579.76|1579.76|0
1655900700000|2022-06-22 12:25:00|1580.09|1580.09|1579.63|1579.63|1580.38|1580.38|1579.4|1579.4|0
1655901000000|2022-06-22 12:30:00|1579.51|1579.51|1577.67|1577.67|1579.67|1579.67|1576.87|1576.87|0
1655901300000|2022-06-22 12:35:00|1577.73|1577.73|1577.08|1577.08|1577.9|1577.9|1576.78|1576.78|0
1655901600000|2022-06-22 12:40:00|1577.22|1577.22|1579|1579|1579|1579|1577.22|1577.22|0
1655901900000|2022-06-22 12:45:00|1578.95|1578.95|1579.78|1579.78|1579.91|1579.91|1578.87|1578.87|0
1655902200000|2022-06-22 12:50:00|1579.76|1579.76|1581.49|1581.49|1581.92|1581.92|1579.76|1579.76|0
1655902500000|2022-06-22 12:55:00|1581.61|1581.61|1582.09|1582.09|1583.19|1583.19|1581.48|1581.48|0
1655902800000|2022-06-22 13:00:00|1581.95|1581.95|1581.01|1581.01|1582.76|1582.76|1580.61|1580.61|0
1655903100000|2022-06-22 13:05:00|1580.97|1580.97|1582.53|1582.53|1582.53|1582.53|1580.26|1580.26|0
1655903400000|2022-06-22 13:10:00|1582.59|1582.59|1584.18|1584.18|1584.18|1584.18|1582.59|1582.59|0
1655903700000|2022-06-22 13:15:00|1584.23|1584.23|1582.83|1582.83|1584.56|1584.56|1581.64|1581.64|0
1655904000000|2022-06-22 13:20:00|1582.95|1582.95|1585.02|1585.02|1585.16|1585.16|1582.76|1582.76|0
1655904300000|2022-06-22 13:25:00|1584.92|1584.92|1588.59|1588.59|1588.8|1588.8|1584.48|1584.48|0
1655904600000|2022-06-22 13:30:00|1588.68|1588.68|1595.05|1595.05|1595.05|1595.05|1588.33|1588.33|0
1655904900000|2022-06-22 13:35:00|1595.19|1595.19|1594.24|1594.24|1596.49|1596.49|1593.85|1593.85|0
1655905200000|2022-06-22 13:40:00|1594.38|1594.38|1596.66|1596.66|1596.66|1596.66|1592.41|1592.41|0
1655905500000|2022-06-22 13:45:00|1596.71|1596.71|1596.99|1596.99|1598.47|1598.47|1596.71|1596.71|0
1655905800000|2022-06-22 13:50:00|1597.01|1597.01|1600.02|1600.02|1600.11|1600.11|1595.68|1595.68|0
1655906100000|2022-06-22 13:55:00|1600.15|1600.15|1600.01|1600.01|1601.66|1601.66|1600.01|1600.01|0
1655906400000|2022-06-22 14:00:00|1600.12|1600.12|1601.49|1601.49|1601.55|1601.55|1600.12|1600.12|0
1655906700000|2022-06-22 14:05:00|1601.38|1601.38|1605.87|1605.87|1606.28|1606.28|1600.49|1600.49|0
1655907000000|2022-06-22 14:10:00|1605.74|1605.74|1608.68|1608.68|1608.68|1608.68|1605.48|1605.48|0
1655907300000|2022-06-22 14:15:00|1608.59|1608.59|1611.95|1611.95|1611.95|1611.95|1607.11|1607.11|0
1655907600000|2022-06-22 14:20:00|1612.01|1612.01|1614.06|1614.06|1614.47|1614.47|1610.73|1610.73|0
1655907900000|2022-06-22 14:25:00|1614.12|1614.12|1617.03|1617.03|1617.34|1617.34|1613.54|1613.54|0
1655908200000|2022-06-22 14:30:00|1616.97|1616.97|1613.98|1613.98|1616.97|1616.97|1613.65|1613.65|0
1655908500000|2022-06-22 14:35:00|1613.88|1613.88|1616.64|1616.64|1617.92|1617.92|1613.88|1613.88|0
1655908800000|2022-06-22 14:40:00|1616.7|1616.7|1614.35|1614.35|1616.7|1616.7|1613.91|1613.91|0
1655909100000|2022-06-22 14:45:00|1614.5|1614.5|1612.95|1612.95|1615.62|1615.62|1612.7|1612.7|0
1655909400000|2022-06-22 14:50:00|1613.05|1613.05|1615.68|1615.68|1615.68|1615.68|1613.05|1613.05|0
1655909700000|2022-06-22 14:55:00|1615.73|1615.73|1615.5|1615.5|1615.86|1615.86|1614.6|1614.6|0
1655910000000|2022-06-22 15:00:00|1615.36|1615.36|1613.74|1613.74|1616.12|1616.12|1612.93|1612.93|0
1655910300000|2022-06-22 15:05:00|1613.71|1613.71|1613.6|1613.6|1613.95|1613.95|1612.42|1612.42|0
1655910600000|2022-06-22 15:10:00|1613.48|1613.48|1613.15|1613.15|1613.91|1613.91|1611.3|1611.3|0
1655910900000|2022-06-22 15:15:00|1613.19|1613.19|1614.28|1614.28|1615.05|1615.05|1613.07|1613.07|0
1655911200000|2022-06-22 15:20:00|1614.21|1614.21|1613.77|1613.77|1615.25|1615.25|1613.75|1613.75|0
1655911500000|2022-06-22 15:25:00|1613.75|1613.75|1615.27|1615.27|1615.41|1615.41|1613.26|1613.26|0
1655968500000|2022-06-23 07:15:00|1610.11|1610.11|1604.98|1604.98|1610.11|1610.11|1603.26|1603.26|0
1655968800000|2022-06-23 07:20:00|1604.51|1604.51|1599.24|1599.24|1604.51|1604.51|1599.24|1599.24|0
1655969100000|2022-06-23 07:25:00|1599.38|1599.38|1600.37|1600.37|1600.37|1600.37|1598.39|1598.39|0
1655969400000|2022-06-23 07:30:00|1600.47|1600.47|1602.05|1602.05|1602.05|1602.05|1596.76|1596.76|0
1655969700000|2022-06-23 07:35:00|1601.88|1601.88|1597.7|1597.7|1601.88|1601.88|1596.6|1596.6|0
1655970000000|2022-06-23 07:40:00|1597.52|1597.52|1600.82|1600.82|1600.82|1600.82|1597.52|1597.52|0
1655970300000|2022-06-23 07:45:00|1600.47|1600.47|1599.54|1599.54|1600.47|1600.47|1598.86|1598.86|0
1655970600000|2022-06-23 07:50:00|1599.4|1599.4|1598.57|1598.57|1599.4|1599.4|1598.49|1598.49|0
1655970900000|2022-06-23 07:55:00|1598.55|1598.55|1598.85|1598.85|1598.97|1598.97|1596.8|1596.8|0
1655971200000|2022-06-23 08:00:00|1598.92|1598.92|1599.78|1599.78|1600.06|1600.06|1597.97|1597.97|0
1655971500000|2022-06-23 08:05:00|1599.51|1599.51|1602.04|1602.04|1602.04|1602.04|1599.51|1599.51|0
1655971800000|2022-06-23 08:10:00|1602.75|1602.75|1606.11|1606.11|1606.14|1606.14|1602.64|1602.64|0
1655972100000|2022-06-23 08:15:00|1606.09|1606.09|1609.08|1609.08|1609.08|1609.08|1605.98|1605.98|0
1655972400000|2022-06-23 08:20:00|1608.99|1608.99|1607.4|1607.4|1608.99|1608.99|1606.99|1606.99|0
1655972700000|2022-06-23 08:25:00|1607.42|1607.42|1608.82|1608.82|1609.53|1609.53|1607.33|1607.33|0
1655973000000|2022-06-23 08:30:00|1608.61|1608.61|1603.53|1603.53|1608.65|1608.65|1603.53|1603.53|0
1655973300000|2022-06-23 08:35:00|1603.39|1603.39|1602.68|1602.68|1603.62|1603.62|1602.68|1602.68|0
1655973600000|2022-06-23 08:40:00|1603.1|1603.1|1603.94|1603.94|1604.11|1604.11|1603.1|1603.1|0
1655973900000|2022-06-23 08:45:00|1604.03|1604.03|1605.35|1605.35|1605.44|1605.44|1603.72|1603.72|0
1655974200000|2022-06-23 08:50:00|1605.39|1605.39|1604.87|1604.87|1605.81|1605.81|1604.62|1604.62|0
1655974500000|2022-06-23 08:55:00|1604.61|1604.61|1605.79|1605.79|1606.06|1606.06|1604.36|1604.36|0
1655974800000|2022-06-23 09:00:00|1605.89|1605.89|1606.77|1606.77|1607.17|1607.17|1605.89|1605.89|0
1655975100000|2022-06-23 09:05:00|1606.82|1606.82|1608.35|1608.35|1608.35|1608.35|1606.82|1606.82|0
1655975400000|2022-06-23 09:10:00|1608.57|1608.57|1610.16|1610.16|1610.24|1610.24|1608.02|1608.02|0
1655975700000|2022-06-23 09:15:00|1610.25|1610.25|1609.48|1609.48|1610.41|1610.41|1609.32|1609.32|0
1655976000000|2022-06-23 09:20:00|1609.54|1609.54|1609.46|1609.46|1609.8|1609.8|1608.63|1608.63|0
1655976300000|2022-06-23 09:25:00|1609.7|1609.7|1611.78|1611.78|1611.78|1611.78|1609.49|1609.49|0
1655976600000|2022-06-23 09:30:00|1611.89|1611.89|1611.9|1611.9|1612.3|1612.3|1611.73|1611.73|0
1655976900000|2022-06-23 09:35:00|1611.82|1611.82|1610.2|1610.2|1611.82|1611.82|1609.77|1609.77|0
1655977200000|2022-06-23 09:40:00|1610.18|1610.18|1609.49|1609.49|1610.18|1610.18|1608.97|1608.97|0
1655977500000|2022-06-23 09:45:00|1609.58|1609.58|1609.52|1609.52|1609.92|1609.92|1609.02|1609.02|0
1655977800000|2022-06-23 09:50:00|1609.7|1609.7|1609.74|1609.74|1609.9|1609.9|1609.44|1609.44|0
1655978100000|2022-06-23 09:55:00|1609.63|1609.63|1610.99|1610.99|1610.99|1610.99|1609.63|1609.63|0
1655978400000|2022-06-23 10:00:00|1611.09|1611.09|1610.26|1610.26|1611.43|1611.43|1610.04|1610.04|0
1655978700000|2022-06-23 10:05:00|1610.12|1610.12|1610.18|1610.18|1610.22|1610.22|1609.48|1609.48|0
1655979000000|2022-06-23 10:10:00|1610.24|1610.24|1612.3|1612.3|1612.3|1612.3|1610.24|1610.24|0
1655979300000|2022-06-23 10:15:00|1612.34|1612.34|1611.64|1611.64|1612.66|1612.66|1611.64|1611.64|0
1655979600000|2022-06-23 10:20:00|1611.44|1611.44|1611.13|1611.13|1611.58|1611.58|1610.96|1610.96|0
1655979900000|2022-06-23 10:25:00|1610.89|1610.89|1609.74|1609.74|1610.98|1610.98|1609.74|1609.74|0
1655980200000|2022-06-23 10:30:00|1609.67|1609.67|1608.89|1608.89|1609.67|1609.67|1608.47|1608.47|0
1655980500000|2022-06-23 10:35:00|1609.25|1609.25|1609.89|1609.89|1610.15|1610.15|1609.13|1609.13|0
1655980800000|2022-06-23 10:40:00|1609.83|1609.83|1608.92|1608.92|1609.83|1609.83|1608.46|1608.46|0
1655981100000|2022-06-23 10:45:00|1608.8|1608.8|1610.12|1610.12|1610.13|1610.13|1608.33|1608.33|0
1655981400000|2022-06-23 10:50:00|1610.05|1610.05|1611.09|1611.09|1611.17|1611.17|1610.05|1610.05|0
1655981700000|2022-06-23 10:55:00|1611.15|1611.15|1611.53|1611.53|1613.24|1613.24|1611.11|1611.11|0
1655982000000|2022-06-23 11:00:00|1611.55|1611.55|1609.43|1609.43|1611.55|1611.55|1608.98|1608.98|0
1655982300000|2022-06-23 11:05:00|1609.66|1609.66|1610.82|1610.82|1611.16|1611.16|1609.66|1609.66|0
1655982600000|2022-06-23 11:10:00|1610.93|1610.93|1611.14|1611.14|1611.17|1611.17|1610.41|1610.41|0
1655982900000|2022-06-23 11:15:00|1611.03|1611.03|1610.07|1610.07|1611.61|1611.61|1610.07|1610.07|0
1655983200000|2022-06-23 11:20:00|1610.11|1610.11|1609.24|1609.24|1610.17|1610.17|1608.81|1608.81|0
1655983500000|2022-06-23 11:25:00|1609.17|1609.17|1609.43|1609.43|1609.43|1609.43|1607.99|1607.99|0
1655983800000|2022-06-23 11:30:00|1609.62|1609.62|1609.12|1609.12|1609.76|1609.76|1608.74|1608.74|0
1655984100000|2022-06-23 11:35:00|1609|1609|1608.09|1608.09|1609|1609|1608.03|1608.03|0
1655984400000|2022-06-23 11:40:00|1608.18|1608.18|1607.32|1607.32|1608.18|1608.18|1605.88|1605.88|0
1655984700000|2022-06-23 11:45:00|1607.26|1607.26|1606.98|1606.98|1607.28|1607.28|1606.89|1606.89|0
1655985000000|2022-06-23 11:50:00|1606.94|1606.94|1605.31|1605.31|1606.94|1606.94|1605.11|1605.11|0
1655985300000|2022-06-23 11:55:00|1605.38|1605.38|1604.98|1604.98|1605.38|1605.38|1604.67|1604.67|0
1655985600000|2022-06-23 12:00:00|1605.1|1605.1|1604.65|1604.65|1605.51|1605.51|1604.21|1604.21|0
1655985900000|2022-06-23 12:05:00|1604.54|1604.54|1602.09|1602.09|1604.54|1604.54|1602.05|1602.05|0
1655986200000|2022-06-23 12:10:00|1602.2|1602.2|1602.43|1602.43|1602.43|1602.43|1601.56|1601.56|0
1655986500000|2022-06-23 12:15:00|1602.56|1602.56|1602.79|1602.79|1602.79|1602.79|1602.31|1602.31|0
1655986800000|2022-06-23 12:20:00|1602.68|1602.68|1601.68|1601.68|1602.68|1602.68|1601.21|1601.21|0
1655987100000|2022-06-23 12:25:00|1601.78|1601.78|1601.35|1601.35|1602.06|1602.06|1601.28|1601.28|0
1655987400000|2022-06-23 12:30:00|1601.28|1601.28|1600.6|1600.6|1601.54|1601.54|1600.31|1600.31|0
1655987700000|2022-06-23 12:35:00|1600.7|1600.7|1599.71|1599.71|1600.81|1600.81|1599.14|1599.14|0
1655988000000|2022-06-23 12:40:00|1599.7|1599.7|1597.76|1597.76|1601.44|1601.44|1597.76|1597.76|0
1655988300000|2022-06-23 12:45:00|1597.88|1597.88|1597.92|1597.92|1598.23|1598.23|1597.88|1597.88|0
1655988600000|2022-06-23 12:50:00|1597.6|1597.6|1597.07|1597.07|1597.95|1597.95|1596.53|1596.53|0
1655988900000|2022-06-23 12:55:00|1597.13|1597.13|1596.33|1596.33|1597.13|1597.13|1596.33|1596.33|0
1655989200000|2022-06-23 13:00:00|1596.4|1596.4|1596.42|1596.42|1597.15|1597.15|1595.96|1595.96|0
1655989500000|2022-06-23 13:05:00|1596.59|1596.59|1594.97|1594.97|1596.59|1596.59|1594.71|1594.71|0
1655989800000|2022-06-23 13:10:00|1595.07|1595.07|1596.01|1596.01|1596.08|1596.08|1595.07|1595.07|0
1655990100000|2022-06-23 13:15:00|1595.94|1595.94|1597|1597|1597|1597|1595.82|1595.82|0
1655990400000|2022-06-23 13:20:00|1597.02|1597.02|1596.79|1596.79|1597.06|1597.06|1596.59|1596.59|0
1655990700000|2022-06-23 13:25:00|1596.71|1596.71|1596.57|1596.57|1596.93|1596.93|1595.82|1595.82|0
1655991000000|2022-06-23 13:30:00|1596.45|1596.45|1597.21|1597.21|1598.68|1598.68|1595.99|1595.99|0
1655991300000|2022-06-23 13:35:00|1596.89|1596.89|1590.98|1590.98|1597.18|1597.18|1590.98|1590.98|0
1655991600000|2022-06-23 13:40:00|1591|1591|1592.02|1592.02|1592.97|1592.97|1590.63|1590.63|0
1655991900000|2022-06-23 13:45:00|1592.14|1592.14|1592.73|1592.73|1593.28|1593.28|1592.14|1592.14|0
1655992200000|2022-06-23 13:50:00|1592.63|1592.63|1592.84|1592.84|1593.03|1593.03|1590.05|1590.05|0
1655992500000|2022-06-23 13:55:00|1592.73|1592.73|1597.66|1597.66|1597.69|1597.69|1592.59|1592.59|0
1655992800000|2022-06-23 14:00:00|1598.29|1598.29|1601.52|1601.52|1601.52|1601.52|1598.03|1598.03|0
1655993100000|2022-06-23 14:05:00|1601.56|1601.56|1599.11|1599.11|1602.98|1602.98|1598.91|1598.91|0
1655993400000|2022-06-23 14:10:00|1599.06|1599.06|1600.97|1600.97|1601.15|1601.15|1598.44|1598.44|0
1655993700000|2022-06-23 14:15:00|1600.9|1600.9|1600.29|1600.29|1601.02|1601.02|1599.78|1599.78|0
1655994000000|2022-06-23 14:20:00|1600.4|1600.4|1602.46|1602.46|1602.46|1602.46|1600.4|1600.4|0
1655994300000|2022-06-23 14:25:00|1602.14|1602.14|1601.49|1601.49|1602.14|1602.14|1600.02|1600.02|0
1655994600000|2022-06-23 14:30:00|1604.55|1604.55|1605.02|1605.02|1605.02|1605.02|1603.98|1603.98|0
1655994900000|2022-06-23 14:35:00|1604.95|1604.95|1605.43|1605.43|1606.18|1606.18|1604.14|1604.14|0
1655995200000|2022-06-23 14:40:00|1605.5|1605.5|1608|1608|1608|1608|1605.5|1605.5|0
1655995500000|2022-06-23 14:45:00|1607.88|1607.88|1609.89|1609.89|1609.89|1609.89|1607.66|1607.66|0
1655995800000|2022-06-23 14:50:00|1609.67|1609.67|1612.78|1612.78|1612.9|1612.9|1609.67|1609.67|0
1655996100000|2022-06-23 14:55:00|1613.02|1613.02|1613.92|1613.92|1614.98|1614.98|1613.02|1613.02|0
1655996400000|2022-06-23 15:00:00|1613.82|1613.82|1611.17|1611.17|1613.82|1613.82|1610.58|1610.58|0
1655996700000|2022-06-23 15:05:00|1611.14|1611.14|1610.86|1610.86|1611.2|1611.2|1609.05|1609.05|0
1655997000000|2022-06-23 15:10:00|1610.98|1610.98|1615.07|1615.07|1615.11|1615.11|1610.98|1610.98|0
1655997300000|2022-06-23 15:15:00|1615.19|1615.19|1614.39|1614.39|1615.21|1615.21|1614.01|1614.01|0
1655997600000|2022-06-23 15:20:00|1614.51|1614.51|1613.49|1613.49|1615.1|1615.1|1613.35|1613.35|0
1655997900000|2022-06-23 15:25:00|1613.38|1613.38|1611.62|1611.62|1613.49|1613.49|1610.95|1610.95|0
1656054900000|2022-06-24 07:15:00|1620.11|1620.11|1621.96|1621.96|1622.22|1622.22|1619.76|1619.76|0
1656055200000|2022-06-24 07:20:00|1621.8|1621.8|1621.11|1621.11|1621.95|1621.95|1620.71|1620.71|0
1656055500000|2022-06-24 07:25:00|1621.26|1621.26|1622.81|1622.81|1623.33|1623.33|1620.94|1620.94|0
1656055800000|2022-06-24 07:30:00|1622.87|1622.87|1625.17|1625.17|1625.23|1625.23|1622.59|1622.59|0
1656056100000|2022-06-24 07:35:00|1625.02|1625.02|1626.38|1626.38|1626.58|1626.58|1624.38|1624.38|0
1656056400000|2022-06-24 07:40:00|1626.4|1626.4|1626|1626|1627.24|1627.24|1625.51|1625.51|0
1656056700000|2022-06-24 07:45:00|1626.08|1626.08|1627.99|1627.99|1627.99|1627.99|1625.07|1625.07|0
1656057000000|2022-06-24 07:50:00|1627.87|1627.87|1632.47|1632.47|1632.54|1632.54|1627.87|1627.87|0
1656057300000|2022-06-24 07:55:00|1632.54|1632.54|1633.44|1633.44|1633.64|1633.64|1632.47|1632.47|0
1656057600000|2022-06-24 08:00:00|1633.54|1633.54|1634.06|1634.06|1634.61|1634.61|1632.85|1632.85|0
1656057900000|2022-06-24 08:05:00|1634.13|1634.13|1634.93|1634.93|1634.93|1634.93|1633.58|1633.58|0
1656058200000|2022-06-24 08:10:00|1635.05|1635.05|1634.03|1634.03|1635.37|1635.37|1633.45|1633.45|0
1656058500000|2022-06-24 08:15:00|1634.05|1634.05|1634.6|1634.6|1634.8|1634.8|1633.93|1633.93|0
1656058800000|2022-06-24 08:20:00|1634.83|1634.83|1634|1634|1634.97|1634.97|1633.89|1633.89|0
1656059100000|2022-06-24 08:25:00|1633.91|1633.91|1634.98|1634.98|1635.77|1635.77|1633.91|1633.91|0
1656059400000|2022-06-24 08:30:00|1634.91|1634.91|1637.74|1637.74|1637.74|1637.74|1634.91|1634.91|0
1656059700000|2022-06-24 08:35:00|1637.67|1637.67|1637.49|1637.49|1637.69|1637.69|1637.21|1637.21|0
1656060000000|2022-06-24 08:40:00|1637.72|1637.72|1638.47|1638.47|1638.47|1638.47|1637.54|1637.54|0
1656060300000|2022-06-24 08:45:00|1638.2|1638.2|1637.47|1637.47|1639.29|1639.29|1637.47|1637.47|0
1656060600000|2022-06-24 08:50:00|1637.43|1637.43|1638.42|1638.42|1638.47|1638.47|1636.99|1636.99|0
1656060900000|2022-06-24 08:55:00|1638.26|1638.26|1638.5|1638.5|1639.07|1639.07|1638.13|1638.13|0
1656061200000|2022-06-24 09:00:00|1638.41|1638.41|1636.1|1636.1|1638.61|1638.61|1636.05|1636.05|0
1656061500000|2022-06-24 09:05:00|1636.07|1636.07|1635.22|1635.22|1636.07|1636.07|1634.78|1634.78|0
1656061800000|2022-06-24 09:10:00|1635.53|1635.53|1636.03|1636.03|1636.03|1636.03|1635.53|1635.53|0
1656062100000|2022-06-24 09:15:00|1635.88|1635.88|1635.86|1635.86|1636.23|1636.23|1635.32|1635.32|0
1656062400000|2022-06-24 09:20:00|1635.75|1635.75|1635.42|1635.42|1636.32|1636.32|1634.99|1634.99|0
1656062700000|2022-06-24 09:25:00|1635.3|1635.3|1635.55|1635.55|1635.78|1635.78|1634.99|1634.99|0
1656063000000|2022-06-24 09:30:00|1635.69|1635.69|1635.35|1635.35|1635.69|1635.69|1635.03|1635.03|0
1656063300000|2022-06-24 09:35:00|1635.39|1635.39|1635.89|1635.89|1636.52|1636.52|1635.39|1635.39|0
1656063600000|2022-06-24 09:40:00|1635.96|1635.96|1637.53|1637.53|1637.53|1637.53|1635.87|1635.87|0
1656063900000|2022-06-24 09:45:00|1637.6|1637.6|1638.87|1638.87|1639.21|1639.21|1637.6|1637.6|0
1656064200000|2022-06-24 09:50:00|1638.7|1638.7|1638.52|1638.52|1639.02|1639.02|1638.28|1638.28|0
1656064500000|2022-06-24 09:55:00|1638.63|1638.63|1640.02|1640.02|1640.02|1640.02|1638.63|1638.63|0
1656064800000|2022-06-24 10:00:00|1639.87|1639.87|1639.72|1639.72|1640.1|1640.1|1639.62|1639.62|0
1656065100000|2022-06-24 10:05:00|1639.75|1639.75|1641.23|1641.23|1641.23|1641.23|1639.65|1639.65|0
1656065400000|2022-06-24 10:10:00|1641.3|1641.3|1640.83|1640.83|1641.48|1641.48|1640.69|1640.69|0
1656065700000|2022-06-24 10:15:00|1640.92|1640.92|1639.92|1639.92|1641.55|1641.55|1639.71|1639.71|0
1656066000000|2022-06-24 10:20:00|1640.27|1640.27|1639.32|1639.32|1640.67|1640.67|1639.32|1639.32|0
1656066300000|2022-06-24 10:25:00|1639.28|1639.28|1639.13|1639.13|1639.44|1639.44|1638.72|1638.72|0
1656066600000|2022-06-24 10:30:00|1639.19|1639.19|1640.12|1640.12|1640.24|1640.24|1639.08|1639.08|0
1656066900000|2022-06-24 10:35:00|1640.35|1640.35|1639.22|1639.22|1640.58|1640.58|1639.22|1639.22|0
1656067200000|2022-06-24 10:40:00|1639.42|1639.42|1639.99|1639.99|1640.81|1640.81|1639.42|1639.42|0
1656067500000|2022-06-24 10:45:00|1639.9|1639.9|1639.37|1639.37|1640.2|1640.2|1639.24|1639.24|0
1656067800000|2022-06-24 10:50:00|1639.35|1639.35|1638.6|1638.6|1639.41|1639.41|1638.6|1638.6|0
1656068100000|2022-06-24 10:55:00|1638.49|1638.49|1638.71|1638.71|1638.96|1638.96|1638.27|1638.27|0
1656068400000|2022-06-24 11:00:00|1638.66|1638.66|1637.9|1637.9|1638.66|1638.66|1637.56|1637.56|0
1656068700000|2022-06-24 11:05:00|1637.7|1637.7|1636.76|1636.76|1637.78|1637.78|1635.94|1635.94|0
1656069000000|2022-06-24 11:10:00|1636.62|1636.62|1639.56|1639.56|1639.56|1639.56|1636.62|1636.62|0
1656069300000|2022-06-24 11:15:00|1639.49|1639.49|1639.81|1639.81|1640.05|1640.05|1639.49|1639.49|0
1656069600000|2022-06-24 11:20:00|1639.7|1639.7|1639.74|1639.74|1639.88|1639.88|1639.32|1639.32|0
1656069900000|2022-06-24 11:25:00|1639.98|1639.98|1641.53|1641.53|1641.62|1641.62|1639.92|1639.92|0
1656070200000|2022-06-24 11:30:00|1641.67|1641.67|1640.93|1640.93|1641.67|1641.67|1640.43|1640.43|0
1656070500000|2022-06-24 11:35:00|1640.89|1640.89|1640.66|1640.66|1640.89|1640.89|1640.18|1640.18|0
1656070800000|2022-06-24 11:40:00|1640.48|1640.48|1640.32|1640.32|1640.9|1640.9|1640.23|1640.23|0
1656071100000|2022-06-24 11:45:00|1640.26|1640.26|1638.94|1638.94|1640.36|1640.36|1638.94|1638.94|0
1656071400000|2022-06-24 11:50:00|1638.91|1638.91|1639.2|1639.2|1639.2|1639.2|1638.6|1638.6|0
1656071700000|2022-06-24 11:55:00|1639.11|1639.11|1639.21|1639.21|1639.25|1639.25|1638.59|1638.59|0
1656072000000|2022-06-24 12:00:00|1639.06|1639.06|1639.02|1639.02|1639.39|1639.39|1638.9|1638.9|0
1656072300000|2022-06-24 12:05:00|1638.87|1638.87|1639.83|1639.83|1639.83|1639.83|1638.87|1638.87|0
1656072600000|2022-06-24 12:10:00|1640.07|1640.07|1639.78|1639.78|1640.38|1640.38|1639.51|1639.51|0
1656072900000|2022-06-24 12:15:00|1639.74|1639.74|1638.39|1638.39|1639.74|1639.74|1638.26|1638.26|0
1656073200000|2022-06-24 12:20:00|1638.03|1638.03|1637.2|1637.2|1638.07|1638.07|1637.13|1637.13|0
1656073500000|2022-06-24 12:25:00|1637.3|1637.3|1637.2|1637.2|1637.4|1637.4|1636.62|1636.62|0
1656073800000|2022-06-24 12:30:00|1637.27|1637.27|1637.4|1637.4|1637.44|1637.44|1636.86|1636.86|0
1656074100000|2022-06-24 12:35:00|1637.38|1637.38|1637.69|1637.69|1637.99|1637.99|1637.38|1637.38|0
1656074400000|2022-06-24 12:40:00|1637.64|1637.64|1638.6|1638.6|1638.9|1638.9|1637.23|1637.23|0
1656074700000|2022-06-24 12:45:00|1638.64|1638.64|1638.07|1638.07|1638.66|1638.66|1637.7|1637.7|0
1656075000000|2022-06-24 12:50:00|1637.91|1637.91|1637.23|1637.23|1637.91|1637.91|1637.12|1637.12|0
1656075300000|2022-06-24 12:55:00|1637.35|1637.35|1636.91|1636.91|1637.35|1637.35|1636.4|1636.4|0
1656075600000|2022-06-24 13:00:00|1636.87|1636.87|1638.64|1638.64|1638.79|1638.79|1636.78|1636.78|0
1656075900000|2022-06-24 13:05:00|1638.75|1638.75|1639.53|1639.53|1639.96|1639.96|1638.64|1638.64|0
1656076200000|2022-06-24 13:10:00|1639.51|1639.51|1639.14|1639.14|1639.86|1639.86|1638.92|1638.92|0
1656076500000|2022-06-24 13:15:00|1639.07|1639.07|1639.47|1639.47|1639.76|1639.76|1638.74|1638.74|0
1656076800000|2022-06-24 13:20:00|1639.56|1639.56|1639.73|1639.73|1639.97|1639.97|1639.47|1639.47|0
1656077100000|2022-06-24 13:25:00|1639.65|1639.65|1640.31|1640.31|1640.35|1640.35|1639|1639|0
1656077400000|2022-06-24 13:30:00|1640.45|1640.45|1643.35|1643.35|1643.69|1643.69|1640.35|1640.35|0
1656077700000|2022-06-24 13:35:00|1643.28|1643.28|1643.87|1643.87|1643.99|1643.99|1642.64|1642.64|0
1656078000000|2022-06-24 13:40:00|1643.75|1643.75|1646.6|1646.6|1646.6|1646.6|1643.09|1643.09|0
1656078300000|2022-06-24 13:45:00|1646.48|1646.48|1647.75|1647.75|1647.75|1647.75|1645.4|1645.4|0
1656078600000|2022-06-24 13:50:00|1647.89|1647.89|1648.55|1648.55|1648.66|1648.66|1647.44|1647.44|0
1656078900000|2022-06-24 13:55:00|1648.51|1648.51|1645.95|1645.95|1648.64|1648.64|1645.95|1645.95|0
1656079200000|2022-06-24 14:00:00|1646.01|1646.01|1649.4|1649.4|1650.57|1650.57|1646.01|1646.01|0
1656079500000|2022-06-24 14:05:00|1649.26|1649.26|1651.56|1651.56|1651.76|1651.76|1649.23|1649.23|0
1656079800000|2022-06-24 14:10:00|1651.67|1651.67|1651.78|1651.78|1652.31|1652.31|1651.38|1651.38|0
1656080100000|2022-06-24 14:15:00|1651.9|1651.9|1652.7|1652.7|1653.22|1653.22|1651.7|1651.7|0
1656080400000|2022-06-24 14:20:00|1652.72|1652.72|1652.97|1652.97|1653.08|1653.08|1652.25|1652.25|0
1656080700000|2022-06-24 14:25:00|1652.87|1652.87|1651.77|1651.77|1652.91|1652.91|1651.16|1651.16|0
1656081000000|2022-06-24 14:30:00|1651.99|1651.99|1651.48|1651.48|1652.79|1652.79|1650.98|1650.98|0
1656081300000|2022-06-24 14:35:00|1651.58|1651.58|1648.82|1648.82|1651.64|1651.64|1648.6|1648.6|0
1656081600000|2022-06-24 14:40:00|1648.92|1648.92|1648.33|1648.33|1648.92|1648.92|1648.23|1648.23|0
1656081900000|2022-06-24 14:45:00|1648.19|1648.19|1651.16|1651.16|1651.65|1651.65|1648.19|1648.19|0
1656082200000|2022-06-24 14:50:00|1651.22|1651.22|1648.83|1648.83|1651.22|1651.22|1648.62|1648.62|0
1656082500000|2022-06-24 14:55:00|1649.15|1649.15|1647.1|1647.1|1649.15|1649.15|1647.02|1647.02|0
1656082800000|2022-06-24 15:00:00|1647.07|1647.07|1648.81|1648.81|1648.81|1648.81|1646.79|1646.79|0
1656083100000|2022-06-24 15:05:00|1648.89|1648.89|1649.35|1649.35|1649.7|1649.7|1648.14|1648.14|0
1656083400000|2022-06-24 15:10:00|1649.24|1649.24|1646.33|1646.33|1649.52|1649.52|1646.02|1646.02|0
1656083700000|2022-06-24 15:15:00|1646.22|1646.22|1646.44|1646.44|1646.44|1646.44|1645.43|1645.43|0
1656084000000|2022-06-24 15:20:00|1646.64|1646.64|1647.14|1647.14|1647.51|1647.51|1646.58|1646.58|0
1656084300000|2022-06-24 15:25:00|1647.05|1647.05|1647.2|1647.2|1647.64|1647.64|1646.56|1646.56|0
1656314100000|2022-06-27 07:15:00|1653.42|1653.42|1653.23|1653.23|1655.77|1655.77|1653.05|1653.05|0
1656314400000|2022-06-27 07:20:00|1653.55|1653.55|1652.6|1652.6|1653.55|1653.55|1651.46|1651.46|0
1656314700000|2022-06-27 07:25:00|1652.7|1652.7|1654.1|1654.1|1654.51|1654.51|1652.6|1652.6|0
1656315000000|2022-06-27 07:30:00|1654.21|1654.21|1656.76|1656.76|1657.19|1657.19|1654.21|1654.21|0
1656315300000|2022-06-27 07:35:00|1656.93|1656.93|1658.69|1658.69|1659.34|1659.34|1655.42|1655.42|0
1656315600000|2022-06-27 07:40:00|1658.61|1658.61|1656.37|1656.37|1658.61|1658.61|1656.14|1656.14|0
1656315900000|2022-06-27 07:45:00|1656.51|1656.51|1660.76|1660.76|1661.26|1661.26|1656.41|1656.41|0
1656316200000|2022-06-27 07:50:00|1660.79|1660.79|1662.43|1662.43|1662.75|1662.75|1660.79|1660.79|0
1656316500000|2022-06-27 07:55:00|1662.63|1662.63|1666.36|1666.36|1666.52|1666.52|1662.63|1662.63|0
1656316800000|2022-06-27 08:00:00|1666.48|1666.48|1669.37|1669.37|1669.56|1669.56|1666.48|1666.48|0
1656317100000|2022-06-27 08:05:00|1669.15|1669.15|1665.66|1665.66|1669.34|1669.34|1665.66|1665.66|0
1656317400000|2022-06-27 08:10:00|1665.76|1665.76|1666.12|1666.12|1666.29|1666.29|1664.83|1664.83|0
1656317700000|2022-06-27 08:15:00|1666.33|1666.33|1665.94|1665.94|1666.4|1666.4|1665.78|1665.78|0
1656318000000|2022-06-27 08:20:00|1666.18|1666.18|1665.22|1665.22|1666.47|1666.47|1665.22|1665.22|0
1656318300000|2022-06-27 08:25:00|1665.17|1665.17|1666.47|1666.47|1667.16|1667.16|1664.95|1664.95|0
1656318600000|2022-06-27 08:30:00|1666.55|1666.55|1664.9|1664.9|1666.55|1666.55|1664.9|1664.9|0
1656318900000|2022-06-27 08:35:00|1665.07|1665.07|1664.09|1664.09|1665.46|1665.46|1663.99|1663.99|0
1656319200000|2022-06-27 08:40:00|1664.33|1664.33|1665.35|1665.35|1665.35|1665.35|1664.33|1664.33|0
1656319500000|2022-06-27 08:45:00|1665.2|1665.2|1663.57|1663.57|1665.29|1665.29|1663.53|1663.53|0
1656319800000|2022-06-27 08:50:00|1663.46|1663.46|1661.95|1661.95|1663.49|1663.49|1661.95|1661.95|0
1656320100000|2022-06-27 08:55:00|1661.77|1661.77|1659.02|1659.02|1661.77|1661.77|1658.53|1658.53|0
1656320400000|2022-06-27 09:00:00|1659.13|1659.13|1660.57|1660.57|1661.05|1661.05|1658.8|1658.8|0
1656320700000|2022-06-27 09:05:00|1660.67|1660.67|1660.12|1660.12|1660.67|1660.67|1659.68|1659.68|0
1656321000000|2022-06-27 09:10:00|1660.05|1660.05|1658.94|1658.94|1660.05|1660.05|1658.44|1658.44|0
1656321300000|2022-06-27 09:15:00|1658.91|1658.91|1659.36|1659.36|1659.81|1659.81|1658.79|1658.79|0
1656321600000|2022-06-27 09:20:00|1659.5|1659.5|1659.08|1659.08|1659.66|1659.66|1658.95|1658.95|0
1656321900000|2022-06-27 09:25:00|1659.13|1659.13|1659.08|1659.08|1659.26|1659.26|1658.73|1658.73|0
1656322200000|2022-06-27 09:30:00|1658.97|1658.97|1657.3|1657.3|1658.97|1658.97|1657.3|1657.3|0
1656322500000|2022-06-27 09:35:00|1657.17|1657.17|1655.76|1655.76|1657.23|1657.23|1655.76|1655.76|0
1656322800000|2022-06-27 09:40:00|1655.74|1655.74|1657.63|1657.63|1657.94|1657.94|1655.47|1655.47|0
1656323100000|2022-06-27 09:45:00|1657.69|1657.69|1660.41|1660.41|1660.91|1660.91|1657.69|1657.69|0
1656323400000|2022-06-27 09:50:00|1660.31|1660.31|1658.61|1658.61|1660.47|1660.47|1658.61|1658.61|0
1656323700000|2022-06-27 09:55:00|1658.81|1658.81|1659.01|1659.01|1659.12|1659.12|1658.45|1658.45|0
1656324000000|2022-06-27 10:00:00|1659.13|1659.13|1659.46|1659.46|1659.75|1659.75|1659.06|1659.06|0
1656324300000|2022-06-27 10:05:00|1659.53|1659.53|1658.66|1658.66|1659.62|1659.62|1658.05|1658.05|0
1656324600000|2022-06-27 10:10:00|1658.59|1658.59|1657.99|1657.99|1658.59|1658.59|1657.9|1657.9|0
1656324900000|2022-06-27 10:15:00|1657.97|1657.97|1658.14|1658.14|1658.61|1658.61|1657.68|1657.68|0
1656325200000|2022-06-27 10:20:00|1658.11|1658.11|1657.1|1657.1|1658.11|1658.11|1657.05|1657.05|0
1656325500000|2022-06-27 10:25:00|1657.15|1657.15|1655.07|1655.07|1657.15|1657.15|1654.92|1654.92|0
1656325800000|2022-06-27 10:30:00|1655.04|1655.04|1656.13|1656.13|1656.13|1656.13|1654.88|1654.88|0
1656326100000|2022-06-27 10:35:00|1656.26|1656.26|1656.42|1656.42|1656.97|1656.97|1655.64|1655.64|0
1656326400000|2022-06-27 10:40:00|1656.53|1656.53|1658.5|1658.5|1658.5|1658.5|1656.53|1656.53|0
1656326700000|2022-06-27 10:45:00|1658.55|1658.55|1658.94|1658.94|1659.42|1659.42|1658.55|1658.55|0
1656327000000|2022-06-27 10:50:00|1658.88|1658.88|1659.54|1659.54|1659.83|1659.83|1658.42|1658.42|0
1656327300000|2022-06-27 10:55:00|1659.34|1659.34|1659.56|1659.56|1659.56|1659.56|1658.28|1658.28|0
1656327600000|2022-06-27 11:00:00|1659.53|1659.53|1658.45|1658.45|1659.53|1659.53|1658.45|1658.45|0
1656327900000|2022-06-27 11:05:00|1658.59|1658.59|1658.3|1658.3|1658.71|1658.71|1658.14|1658.14|0
1656328200000|2022-06-27 11:10:00|1658.42|1658.42|1659.77|1659.77|1660|1660|1658.2|1658.2|0
1656328500000|2022-06-27 11:15:00|1659.8|1659.8|1659.57|1659.57|1660.06|1660.06|1659.57|1659.57|0
1656328800000|2022-06-27 11:20:00|1659.43|1659.43|1657.15|1657.15|1659.5|1659.5|1657.15|1657.15|0
1656329100000|2022-06-27 11:25:00|1657.12|1657.12|1656.34|1656.34|1657.12|1657.12|1656.28|1656.28|0
1656329400000|2022-06-27 11:30:00|1656.31|1656.31|1656.06|1656.06|1656.31|1656.31|1655.9|1655.9|0
1656329700000|2022-06-27 11:35:00|1655.99|1655.99|1654.84|1654.84|1655.99|1655.99|1654.84|1654.84|0
1656330000000|2022-06-27 11:40:00|1654.79|1654.79|1654.99|1654.99|1654.99|1654.99|1654|1654|0
1656330300000|2022-06-27 11:45:00|1655.02|1655.02|1655.67|1655.67|1655.8|1655.8|1655.02|1655.02|0
1656330600000|2022-06-27 11:50:00|1655.73|1655.73|1655.23|1655.23|1655.73|1655.73|1654.49|1654.49|0
1656330900000|2022-06-27 11:55:00|1655.36|1655.36|1654.26|1654.26|1655.39|1655.39|1654.16|1654.16|0
1656331200000|2022-06-27 12:00:00|1654.23|1654.23|1654.33|1654.33|1654.75|1654.75|1654|1654|0
1656331500000|2022-06-27 12:05:00|1654.44|1654.44|1653.92|1653.92|1654.58|1654.58|1653.92|1653.92|0
1656331800000|2022-06-27 12:10:00|1653.86|1653.86|1654.04|1654.04|1654.2|1654.2|1653.52|1653.52|0
1656332100000|2022-06-27 12:15:00|1654.24|1654.24|1655.24|1655.24|1655.45|1655.45|1654.24|1654.24|0
1656332400000|2022-06-27 12:20:00|1655.2|1655.2|1654.24|1654.24|1655.65|1655.65|1654.24|1654.24|0
1656332700000|2022-06-27 12:25:00|1654.14|1654.14|1651.23|1651.23|1654.14|1654.14|1651.23|1651.23|0
1656333000000|2022-06-27 12:30:00|1651.72|1651.72|1647.53|1647.53|1651.72|1651.72|1647.41|1647.41|0
1656333300000|2022-06-27 12:35:00|1647.48|1647.48|1647.55|1647.55|1648.01|1648.01|1646.48|1646.48|0
1656333600000|2022-06-27 12:40:00|1647.43|1647.43|1650.42|1650.42|1650.42|1650.42|1647.2|1647.2|0
1656333900000|2022-06-27 12:45:00|1650.49|1650.49|1651.47|1651.47|1651.47|1651.47|1650.09|1650.09|0
1656334200000|2022-06-27 12:50:00|1651.33|1651.33|1650.31|1650.31|1651.33|1651.33|1650.18|1650.18|0
1656334500000|2022-06-27 12:55:00|1650.34|1650.34|1654.66|1654.66|1654.66|1654.66|1650.34|1650.34|0
1656334800000|2022-06-27 13:00:00|1654.73|1654.73|1655.01|1655.01|1656.2|1656.2|1654.42|1654.42|0
1656335100000|2022-06-27 13:05:00|1654.8|1654.8|1654.55|1654.55|1654.8|1654.8|1653.91|1653.91|0
1656335400000|2022-06-27 13:10:00|1654.66|1654.66|1654.82|1654.82|1654.98|1654.98|1653.86|1653.86|0
1656335700000|2022-06-27 13:15:00|1654.88|1654.88|1655.22|1655.22|1655.4|1655.4|1654.85|1654.85|0
1656336000000|2022-06-27 13:20:00|1655.15|1655.15|1654.19|1654.19|1655.15|1655.15|1654.01|1654.01|0
1656336300000|2022-06-27 13:25:00|1654.25|1654.25|1656.8|1656.8|1656.8|1656.8|1654|1654|0
1656336600000|2022-06-27 13:30:00|1656.93|1656.93|1653.81|1653.81|1656.93|1656.93|1653.57|1653.57|0
1656336900000|2022-06-27 13:35:00|1653.75|1653.75|1653.33|1653.33|1653.75|1653.75|1650.19|1650.19|0
1656337200000|2022-06-27 13:40:00|1653.65|1653.65|1650.58|1650.58|1653.65|1653.65|1649.95|1649.95|0
1656337500000|2022-06-27 13:45:00|1650.45|1650.45|1646.83|1646.83|1650.45|1650.45|1646.56|1646.56|0
1656337800000|2022-06-27 13:50:00|1646.69|1646.69|1652.02|1652.02|1652.25|1652.25|1646.69|1646.69|0
1656338100000|2022-06-27 13:55:00|1652.08|1652.08|1651.56|1651.56|1652.61|1652.61|1650.4|1650.4|0
1656338400000|2022-06-27 14:00:00|1651.71|1651.71|1653.61|1653.61|1653.61|1653.61|1651.66|1651.66|0
1656338700000|2022-06-27 14:05:00|1653.82|1653.82|1652.51|1652.51|1654.85|1654.85|1652.24|1652.24|0
1656339000000|2022-06-27 14:10:00|1652.44|1652.44|1651.19|1651.19|1652.44|1652.44|1650.31|1650.31|0
1656339300000|2022-06-27 14:15:00|1651.08|1651.08|1650.48|1650.48|1651.96|1651.96|1649.87|1649.87|0
1656339600000|2022-06-27 14:20:00|1650.84|1650.84|1648.18|1648.18|1652.06|1652.06|1648.16|1648.16|0
1656339900000|2022-06-27 14:25:00|1648.22|1648.22|1646.77|1646.77|1648.24|1648.24|1646.53|1646.53|0
1656340200000|2022-06-27 14:30:00|1646.75|1646.75|1648.77|1648.77|1648.98|1648.98|1646.68|1646.68|0
1656340500000|2022-06-27 14:35:00|1648.75|1648.75|1649.72|1649.72|1649.72|1649.72|1647.57|1647.57|0
1656340800000|2022-06-27 14:40:00|1649.86|1649.86|1650.49|1650.49|1650.49|1650.49|1649.03|1649.03|0
1656341100000|2022-06-27 14:45:00|1650.41|1650.41|1651.37|1651.37|1651.96|1651.96|1650.38|1650.38|0
1656341400000|2022-06-27 14:50:00|1651.85|1651.85|1652.98|1652.98|1653|1653|1651.6|1651.6|0
1656341700000|2022-06-27 14:55:00|1653.05|1653.05|1652.6|1652.6|1653.93|1653.93|1652.52|1652.52|0
1656342000000|2022-06-27 15:00:00|1652.96|1652.96|1651.69|1651.69|1653.16|1653.16|1651.33|1651.33|0
1656342300000|2022-06-27 15:05:00|1651.63|1651.63|1649.03|1649.03|1651.63|1651.63|1649.03|1649.03|0
1656342600000|2022-06-27 15:10:00|1648.93|1648.93|1648.77|1648.77|1649.67|1649.67|1648.43|1648.43|0
1656342900000|2022-06-27 15:15:00|1648.66|1648.66|1650.79|1650.79|1650.79|1650.79|1648.66|1648.66|0
1656343200000|2022-06-27 15:20:00|1650.68|1650.68|1651.73|1651.73|1652.15|1652.15|1650.27|1650.27|0
1656343500000|2022-06-27 15:25:00|1651.71|1651.71|1653.79|1653.79|1653.91|1653.91|1651.66|1651.66|0
1656400500000|2022-06-28 07:15:00|1661.09|1661.09|1657.37|1657.37|1661.09|1661.09|1657.37|1657.37|0
1656400800000|2022-06-28 07:20:00|1657.23|1657.23|1656.65|1656.65|1657.23|1657.23|1654.21|1654.21|0
1656401100000|2022-06-28 07:25:00|1656.71|1656.71|1652.85|1652.85|1656.95|1656.95|1652.72|1652.72|0
1656401400000|2022-06-28 07:30:00|1652.62|1652.62|1649.36|1649.36|1653.07|1653.07|1648.68|1648.68|0
1656401700000|2022-06-28 07:35:00|1649.04|1649.04|1646.12|1646.12|1649.43|1649.43|1646.12|1646.12|0
1656402000000|2022-06-28 07:40:00|1646.25|1646.25|1648.25|1648.25|1648.46|1648.46|1645.89|1645.89|0
1656402300000|2022-06-28 07:45:00|1648.04|1648.04|1647.3|1647.3|1648.04|1648.04|1646.59|1646.59|0
1656402600000|2022-06-28 07:50:00|1647.35|1647.35|1649.27|1649.27|1649.54|1649.54|1646.31|1646.31|0
1656402900000|2022-06-28 07:55:00|1649.54|1649.54|1650.5|1650.5|1651.08|1651.08|1649.54|1649.54|0
1656403200000|2022-06-28 08:00:00|1650.43|1650.43|1651.98|1651.98|1652.1|1652.1|1650.13|1650.13|0
1656403500000|2022-06-28 08:05:00|1652.51|1652.51|1652.26|1652.26|1653.17|1653.17|1651.8|1651.8|0
1656403800000|2022-06-28 08:10:00|1652.01|1652.01|1651.7|1651.7|1652.51|1652.51|1651.7|1651.7|0
1656404100000|2022-06-28 08:15:00|1651.52|1651.52|1652.87|1652.87|1653.28|1653.28|1651.39|1651.39|0
1656404400000|2022-06-28 08:20:00|1653.01|1653.01|1654.18|1654.18|1654.71|1654.71|1653.01|1653.01|0
1656404700000|2022-06-28 08:25:00|1654.22|1654.22|1653.56|1653.56|1654.22|1654.22|1653.45|1653.45|0
1656405000000|2022-06-28 08:30:00|1653.71|1653.71|1652.87|1652.87|1653.71|1653.71|1652.87|1652.87|0
1656405300000|2022-06-28 08:35:00|1652.74|1652.74|1654.92|1654.92|1654.92|1654.92|1652.7|1652.7|0
1656405600000|2022-06-28 08:40:00|1655.04|1655.04|1653.7|1653.7|1655.04|1655.04|1653.7|1653.7|0
1656405900000|2022-06-28 08:45:00|1653.77|1653.77|1652.78|1652.78|1654.09|1654.09|1652.6|1652.6|0
1656406200000|2022-06-28 08:50:00|1652.65|1652.65|1651.35|1651.35|1652.79|1652.79|1651.35|1651.35|0
1656406500000|2022-06-28 08:55:00|1651.42|1651.42|1653.05|1653.05|1653.37|1653.37|1651.42|1651.42|0
1656406800000|2022-06-28 09:00:00|1652.91|1652.91|1653.32|1653.32|1653.48|1653.48|1652.56|1652.56|0
1656407100000|2022-06-28 09:05:00|1653.26|1653.26|1653.72|1653.72|1653.8|1653.8|1653.26|1653.26|0
1656407400000|2022-06-28 09:10:00|1653.52|1653.52|1654.49|1654.49|1654.99|1654.99|1653.52|1653.52|0
1656407700000|2022-06-28 09:15:00|1654.3|1654.3|1652.57|1652.57|1654.3|1654.3|1652.57|1652.57|0
1656408000000|2022-06-28 09:20:00|1652.85|1652.85|1652.26|1652.26|1653.19|1653.19|1652.2|1652.2|0
1656408300000|2022-06-28 09:25:00|1652.15|1652.15|1653|1653|1653.24|1653.24|1652.15|1652.15|0
1656408600000|2022-06-28 09:30:00|1652.93|1652.93|1650.21|1650.21|1652.93|1652.93|1650.04|1650.04|0
1656408900000|2022-06-28 09:35:00|1650.16|1650.16|1649.9|1649.9|1650.75|1650.75|1649.9|1649.9|0
1656409200000|2022-06-28 09:40:00|1650.04|1650.04|1649.83|1649.83|1651.53|1651.53|1649.69|1649.69|0
1656409500000|2022-06-28 09:45:00|1649.71|1649.71|1651.52|1651.52|1651.52|1651.52|1649.71|1649.71|0
1656409800000|2022-06-28 09:50:00|1651.56|1651.56|1651.07|1651.07|1652.14|1652.14|1651.07|1651.07|0
1656410100000|2022-06-28 09:55:00|1650.83|1650.83|1647.55|1647.55|1650.83|1650.83|1647.55|1647.55|0
1656410400000|2022-06-28 10:00:00|1647.59|1647.59|1648.74|1648.74|1648.83|1648.83|1647.59|1647.59|0
1656410700000|2022-06-28 10:05:00|1648.63|1648.63|1647.73|1647.73|1648.86|1648.86|1647.73|1647.73|0
1656411000000|2022-06-28 10:10:00|1647.77|1647.77|1648.3|1648.3|1648.3|1648.3|1647.52|1647.52|0
1656411300000|2022-06-28 10:15:00|1648.2|1648.2|1647.99|1647.99|1648.46|1648.46|1647.93|1647.93|0
1656411600000|2022-06-28 10:20:00|1648.1|1648.1|1647.87|1647.87|1648.98|1648.98|1647.8|1647.8|0
1656411900000|2022-06-28 10:25:00|1647.79|1647.79|1648.39|1648.39|1648.42|1648.42|1647.02|1647.02|0
1656412200000|2022-06-28 10:30:00|1648.27|1648.27|1650.25|1650.25|1650.27|1650.27|1648.27|1648.27|0
1656412500000|2022-06-28 10:35:00|1650.32|1650.32|1649.03|1649.03|1650.32|1650.32|1648.22|1648.22|0
1656412800000|2022-06-28 10:40:00|1649.32|1649.32|1649.49|1649.49|1649.67|1649.67|1648.95|1648.95|0
1656413100000|2022-06-28 10:45:00|1649.54|1649.54|1649.72|1649.72|1649.91|1649.91|1649.54|1649.54|0
1656413400000|2022-06-28 10:50:00|1649.7|1649.7|1649.69|1649.69|1650.18|1650.18|1649.59|1649.59|0
1656413700000|2022-06-28 10:55:00|1649.91|1649.91|1650.92|1650.92|1651.14|1651.14|1649.84|1649.84|0
1656414000000|2022-06-28 11:00:00|1651.01|1651.01|1650.95|1650.95|1651.43|1651.43|1650.95|1650.95|0
1656414300000|2022-06-28 11:05:00|1651.1|1651.1|1650.79|1650.79|1651.63|1651.63|1650.79|1650.79|0
1656414600000|2022-06-28 11:10:00|1650.81|1650.81|1651.14|1651.14|1651.28|1651.28|1650.56|1650.56|0
1656414900000|2022-06-28 11:15:00|1651.11|1651.11|1650.02|1650.02|1651.11|1651.11|1649.96|1649.96|0
1656415200000|2022-06-28 11:20:00|1650.11|1650.11|1650.22|1650.22|1650.22|1650.22|1650.07|1650.07|0
1656415500000|2022-06-28 11:25:00|1650.32|1650.32|1651.62|1651.62|1651.67|1651.67|1650.04|1650.04|0
1656415800000|2022-06-28 11:30:00|1651.72|1651.72|1651.19|1651.19|1651.72|1651.72|1651.05|1651.05|0
1656416100000|2022-06-28 11:35:00|1651.01|1651.01|1652.02|1652.02|1652.02|1652.02|1650.92|1650.92|0
1656416400000|2022-06-28 11:40:00|1652.16|1652.16|1652.44|1652.44|1652.66|1652.66|1652.16|1652.16|0
1656416700000|2022-06-28 11:45:00|1652.51|1652.51|1651.64|1651.64|1652.51|1652.51|1651.13|1651.13|0
1656417000000|2022-06-28 11:50:00|1651.59|1651.59|1651.23|1651.23|1651.71|1651.71|1651.08|1651.08|0
1656417300000|2022-06-28 11:55:00|1651.11|1651.11|1652.18|1652.18|1652.29|1652.29|1650.98|1650.98|0
1656417600000|2022-06-28 12:00:00|1652.39|1652.39|1652.33|1652.33|1653|1653|1652.18|1652.18|0
1656417900000|2022-06-28 12:05:00|1652.4|1652.4|1651.45|1651.45|1652.78|1652.78|1651.45|1651.45|0
1656418200000|2022-06-28 12:10:00|1651.54|1651.54|1651.3|1651.3|1651.58|1651.58|1651.29|1651.29|0
1656418500000|2022-06-28 12:15:00|1651.23|1651.23|1652.5|1652.5|1652.57|1652.57|1651.23|1651.23|0
1656418800000|2022-06-28 12:20:00|1652.57|1652.57|1653.03|1653.03|1653.23|1653.23|1652.5|1652.5|0
1656419100000|2022-06-28 12:25:00|1652.81|1652.81|1651.27|1651.27|1652.81|1652.81|1651.27|1651.27|0
1656419400000|2022-06-28 12:30:00|1651.3|1651.3|1651.3|1651.3|1652.18|1652.18|1651.3|1651.3|0
1656419700000|2022-06-28 12:35:00|1651.35|1651.35|1651.82|1651.82|1651.92|1651.92|1651.29|1651.29|0
1656420000000|2022-06-28 12:40:00|1652.11|1652.11|1652.6|1652.6|1653.61|1653.61|1652.06|1652.06|0
1656420300000|2022-06-28 12:45:00|1652.46|1652.46|1651.93|1651.93|1652.68|1652.68|1651.85|1651.85|0
1656420600000|2022-06-28 12:50:00|1652.02|1652.02|1653.29|1653.29|1653.29|1653.29|1651.64|1651.64|0
1656420900000|2022-06-28 12:55:00|1653.55|1653.55|1653.19|1653.19|1653.67|1653.67|1653.01|1653.01|0
1656421200000|2022-06-28 13:00:00|1653.27|1653.27|1652.35|1652.35|1654.09|1654.09|1652.28|1652.28|0
1656421500000|2022-06-28 13:05:00|1652.4|1652.4|1652.05|1652.05|1652.4|1652.4|1651.72|1651.72|0
1656421800000|2022-06-28 13:10:00|1651.9|1651.9|1652.14|1652.14|1652.14|1652.14|1650.68|1650.68|0
1656422100000|2022-06-28 13:15:00|1652.31|1652.31|1653.63|1653.63|1654.39|1654.39|1652.31|1652.31|0
1656422400000|2022-06-28 13:20:00|1653.46|1653.46|1652.87|1652.87|1654.03|1654.03|1652.87|1652.87|0
1656422700000|2022-06-28 13:25:00|1652.77|1652.77|1652.81|1652.81|1653.29|1653.29|1652.19|1652.19|0
1656423000000|2022-06-28 13:30:00|1652.79|1652.79|1654.91|1654.91|1656.98|1656.98|1651.57|1651.57|0
1656423300000|2022-06-28 13:35:00|1654.79|1654.79|1656.77|1656.77|1656.86|1656.86|1654.44|1654.44|0
1656423600000|2022-06-28 13:40:00|1656.71|1656.71|1656.33|1656.33|1657.45|1657.45|1655.71|1655.71|0
1656423900000|2022-06-28 13:45:00|1656.36|1656.36|1654.69|1654.69|1656.36|1656.36|1653.98|1653.98|0
1656424200000|2022-06-28 13:50:00|1654.63|1654.63|1654.62|1654.62|1655.02|1655.02|1654.03|1654.03|0
1656424500000|2022-06-28 13:55:00|1654.6|1654.6|1651.22|1651.22|1654.6|1654.6|1651.22|1651.22|0
1656424800000|2022-06-28 14:00:00|1650.9|1650.9|1647.56|1647.56|1651.32|1651.32|1647.52|1647.52|0
1656425100000|2022-06-28 14:05:00|1646.71|1646.71|1647.45|1647.45|1647.94|1647.94|1645.36|1645.36|0
1656425400000|2022-06-28 14:10:00|1647.33|1647.33|1648.45|1648.45|1648.45|1648.45|1646.83|1646.83|0
1656425700000|2022-06-28 14:15:00|1648.55|1648.55|1647.75|1647.75|1649.7|1649.7|1647.75|1647.75|0
1656426000000|2022-06-28 14:20:00|1647.69|1647.69|1646.01|1646.01|1647.79|1647.79|1645.63|1645.63|0
1656426300000|2022-06-28 14:25:00|1646.05|1646.05|1646|1646|1647.14|1647.14|1645.98|1645.98|0
1656426600000|2022-06-28 14:30:00|1646.12|1646.12|1645.22|1645.22|1646.5|1646.5|1643.48|1643.48|0
1656426900000|2022-06-28 14:35:00|1645.32|1645.32|1646.91|1646.91|1646.97|1646.97|1645.32|1645.32|0
1656427200000|2022-06-28 14:40:00|1646.93|1646.93|1645.06|1645.06|1647.86|1647.86|1645.06|1645.06|0
1656427500000|2022-06-28 14:45:00|1645.41|1645.41|1644.43|1644.43|1645.41|1645.41|1643.03|1643.03|0
1656427800000|2022-06-28 14:50:00|1644.46|1644.46|1645.37|1645.37|1646.51|1646.51|1644.46|1644.46|0
1656428100000|2022-06-28 14:55:00|1645.44|1645.44|1646.08|1646.08|1646.32|1646.32|1645.44|1645.44|0
1656428400000|2022-06-28 15:00:00|1646.01|1646.01|1647.6|1647.6|1647.67|1647.67|1645.75|1645.75|0
1656428700000|2022-06-28 15:05:00|1647.62|1647.62|1646.93|1646.93|1647.72|1647.72|1646.93|1646.93|0
1656429000000|2022-06-28 15:10:00|1647.05|1647.05|1646.07|1646.07|1647.05|1647.05|1646.07|1646.07|0
1656429300000|2022-06-28 15:15:00|1645.87|1645.87|1643.25|1643.25|1645.87|1645.87|1643.16|1643.16|0
1656429600000|2022-06-28 15:20:00|1643.21|1643.21|1640.31|1640.31|1643.21|1643.21|1640.17|1640.17|0
1656429900000|2022-06-28 15:25:00|1640.42|1640.42|1639.94|1639.94|1640.81|1640.81|1639.34|1639.34|0
1656486900000|2022-06-29 07:15:00|1617.8|1617.8|1623.43|1623.43|1623.68|1623.68|1617.31|1617.31|0
1656487200000|2022-06-29 07:20:00|1623.96|1623.96|1622.08|1622.08|1624.7|1624.7|1621.64|1621.64|0
1656487500000|2022-06-29 07:25:00|1622.01|1622.01|1615.49|1615.49|1622.01|1622.01|1615.49|1615.49|0
1656487800000|2022-06-29 07:30:00|1615.37|1615.37|1615.1|1615.1|1615.48|1615.48|1613.27|1613.27|0
1656488100000|2022-06-29 07:35:00|1615.14|1615.14|1618.07|1618.07|1618.37|1618.37|1615.14|1615.14|0
1656488400000|2022-06-29 07:40:00|1618|1618|1619.7|1619.7|1620.05|1620.05|1618|1618|0
1656488700000|2022-06-29 07:45:00|1620.02|1620.02|1618.76|1618.76|1620.02|1620.02|1618.29|1618.29|0
1656489000000|2022-06-29 07:50:00|1618.71|1618.71|1618.76|1618.76|1620.24|1620.24|1618.71|1618.71|0
1656489300000|2022-06-29 07:55:00|1619.08|1619.08|1616.72|1616.72|1619.43|1619.43|1616.72|1616.72|0
1656489600000|2022-06-29 08:00:00|1616.83|1616.83|1617.68|1617.68|1617.68|1617.68|1615.26|1615.26|0
1656489900000|2022-06-29 08:05:00|1617.74|1617.74|1619.63|1619.63|1620.59|1620.59|1617.74|1617.74|0
1656490200000|2022-06-29 08:10:00|1619.9|1619.9|1620.52|1620.52|1621.27|1621.27|1619.48|1619.48|0
1656490500000|2022-06-29 08:15:00|1620.41|1620.41|1619.1|1619.1|1620.86|1620.86|1619.1|1619.1|0
1656490800000|2022-06-29 08:20:00|1618.96|1618.96|1619.78|1619.78|1620.16|1620.16|1618.94|1618.94|0
1656491100000|2022-06-29 08:25:00|1619.56|1619.56|1619.14|1619.14|1619.79|1619.79|1619.14|1619.14|0
1656491400000|2022-06-29 08:30:00|1619.38|1619.38|1620.12|1620.12|1620.12|1620.12|1619.38|1619.38|0
1656491700000|2022-06-29 08:35:00|1620.19|1620.19|1622.54|1622.54|1622.81|1622.81|1620.19|1620.19|0
1656492000000|2022-06-29 08:40:00|1622.42|1622.42|1620.59|1620.59|1622.51|1622.51|1620.52|1620.52|0
1656492300000|2022-06-29 08:45:00|1620.4|1620.4|1619.11|1619.11|1620.4|1620.4|1619.09|1619.09|0
1656492600000|2022-06-29 08:50:00|1618.89|1618.89|1618.85|1618.85|1619.09|1619.09|1618.3|1618.3|0
1656492900000|2022-06-29 08:55:00|1618.7|1618.7|1618.59|1618.59|1619.16|1619.16|1618.39|1618.39|0
1656493200000|2022-06-29 09:00:00|1618.52|1618.52|1618|1618|1618.76|1618.76|1617.5|1617.5|0
1656493500000|2022-06-29 09:05:00|1618.1|1618.1|1618.8|1618.8|1619|1619|1618.1|1618.1|0
1656493800000|2022-06-29 09:10:00|1618.85|1618.85|1617.96|1617.96|1618.85|1618.85|1617.79|1617.79|0
1656494100000|2022-06-29 09:15:00|1617.99|1617.99|1616.65|1616.65|1617.99|1617.99|1616.65|1616.65|0
1656494400000|2022-06-29 09:20:00|1616.62|1616.62|1617.03|1617.03|1617.03|1617.03|1615.78|1615.78|0
1656494700000|2022-06-29 09:25:00|1616.89|1616.89|1616.27|1616.27|1617.34|1617.34|1615.96|1615.96|0
1656495000000|2022-06-29 09:30:00|1616.49|1616.49|1614.82|1614.82|1616.59|1616.59|1613.92|1613.92|0
1656495300000|2022-06-29 09:35:00|1614.8|1614.8|1612.52|1612.52|1614.94|1614.94|1612.52|1612.52|0
1656495600000|2022-06-29 09:40:00|1612.47|1612.47|1612.99|1612.99|1613.67|1613.67|1611.74|1611.74|0
1656495900000|2022-06-29 09:45:00|1612.8|1612.8|1612.95|1612.95|1613.16|1613.16|1612.41|1612.41|0
1656496200000|2022-06-29 09:50:00|1612.84|1612.84|1610.15|1610.15|1612.84|1612.84|1610.03|1610.03|0
1656496500000|2022-06-29 09:55:00|1610.08|1610.08|1607.85|1607.85|1610.12|1610.12|1607.42|1607.42|0
1656496800000|2022-06-29 10:00:00|1607.81|1607.81|1609.83|1609.83|1610.02|1610.02|1607.81|1607.81|0
1656497100000|2022-06-29 10:05:00|1609.72|1609.72|1611.38|1611.38|1611.5|1611.5|1609.67|1609.67|0
1656497400000|2022-06-29 10:10:00|1611.28|1611.28|1608.58|1608.58|1611.28|1611.28|1608.31|1608.31|0
1656497700000|2022-06-29 10:15:00|1608.69|1608.69|1608.34|1608.34|1609.03|1609.03|1608.24|1608.24|0
1656498000000|2022-06-29 10:20:00|1608.24|1608.24|1609.46|1609.46|1609.78|1609.78|1608.24|1608.24|0
1656498300000|2022-06-29 10:25:00|1609.11|1609.11|1607.8|1607.8|1609.11|1609.11|1607.8|1607.8|0
1656498600000|2022-06-29 10:30:00|1607.77|1607.77|1607.58|1607.58|1608.25|1608.25|1607.2|1607.2|0
1656498900000|2022-06-29 10:35:00|1607.69|1607.69|1608.5|1608.5|1609.66|1609.66|1607.69|1607.69|0
1656499200000|2022-06-29 10:40:00|1608.36|1608.36|1608.73|1608.73|1609.28|1609.28|1608.36|1608.36|0
1656499500000|2022-06-29 10:45:00|1608.66|1608.66|1606.29|1606.29|1608.76|1608.76|1606.29|1606.29|0
1656499800000|2022-06-29 10:50:00|1606.19|1606.19|1605.33|1605.33|1606.19|1606.19|1605.33|1605.33|0
1656500100000|2022-06-29 10:55:00|1604.98|1604.98|1605.87|1605.87|1605.87|1605.87|1604.6|1604.6|0
1656500400000|2022-06-29 11:00:00|1605.9|1605.9|1606.33|1606.33|1606.57|1606.57|1605.85|1605.85|0
1656500700000|2022-06-29 11:05:00|1606.27|1606.27|1606.98|1606.98|1606.98|1606.98|1606.08|1606.08|0
1656501000000|2022-06-29 11:10:00|1606.86|1606.86|1604.68|1604.68|1606.86|1606.86|1604.12|1604.12|0
1656501300000|2022-06-29 11:15:00|1604.74|1604.74|1604.76|1604.76|1604.83|1604.83|1603.46|1603.46|0
1656501600000|2022-06-29 11:20:00|1604.52|1604.52|1604.56|1604.56|1604.74|1604.74|1604.21|1604.21|0
1656501900000|2022-06-29 11:25:00|1604.6|1604.6|1605.33|1605.33|1605.78|1605.78|1604.6|1604.6|0
1656502200000|2022-06-29 11:30:00|1605.38|1605.38|1605.73|1605.73|1606.39|1606.39|1605.38|1605.38|0
1656502500000|2022-06-29 11:35:00|1605.52|1605.52|1606.76|1606.76|1607.52|1607.52|1604.69|1604.69|0
1656502800000|2022-06-29 11:40:00|1606.67|1606.67|1607|1607|1607.19|1607.19|1606.67|1606.67|0
1656503100000|2022-06-29 11:45:00|1607.02|1607.02|1607.04|1607.04|1607.43|1607.43|1606.53|1606.53|0
1656503400000|2022-06-29 11:50:00|1607.06|1607.06|1609.77|1609.77|1609.77|1609.77|1607.06|1607.06|0
1656503700000|2022-06-29 11:55:00|1609.69|1609.69|1611.65|1611.65|1611.8|1611.8|1609.39|1609.39|0
1656504000000|2022-06-29 12:00:00|1611.7|1611.7|1613.45|1613.45|1613.53|1613.53|1611.7|1611.7|0
1656504300000|2022-06-29 12:05:00|1613.42|1613.42|1616.53|1616.53|1616.53|1616.53|1613.38|1613.38|0
1656504600000|2022-06-29 12:10:00|1616.67|1616.67|1616.42|1616.42|1616.67|1616.67|1615.88|1615.88|0
1656504900000|2022-06-29 12:15:00|1616.43|1616.43|1616.38|1616.38|1616.66|1616.66|1615.9|1615.9|0
1656505200000|2022-06-29 12:20:00|1616.44|1616.44|1616|1616|1617.17|1617.17|1616|1616|0
1656505500000|2022-06-29 12:25:00|1615.86|1615.86|1615.03|1615.03|1616.07|1616.07|1614.92|1614.92|0
1656505800000|2022-06-29 12:30:00|1615.1|1615.1|1612.89|1612.89|1615.13|1615.13|1612.7|1612.7|0
1656506100000|2022-06-29 12:35:00|1612.91|1612.91|1609.92|1609.92|1612.91|1612.91|1609.92|1609.92|0
1656506400000|2022-06-29 12:40:00|1609.95|1609.95|1610.88|1610.88|1610.88|1610.88|1609.95|1609.95|0
1656506700000|2022-06-29 12:45:00|1610.76|1610.76|1610.76|1610.76|1611.88|1611.88|1610.51|1610.51|0
1656507000000|2022-06-29 12:50:00|1610.87|1610.87|1612.12|1612.12|1612.13|1612.13|1610.87|1610.87|0
1656507300000|2022-06-29 12:55:00|1611.94|1611.94|1610.31|1610.31|1611.94|1611.94|1609.88|1609.88|0
1656507600000|2022-06-29 13:00:00|1610.24|1610.24|1611.62|1611.62|1612.22|1612.22|1610.24|1610.24|0
1656507900000|2022-06-29 13:05:00|1611.55|1611.55|1610.76|1610.76|1611.55|1611.55|1610.56|1610.56|0
1656508200000|2022-06-29 13:10:00|1610.7|1610.7|1612.41|1612.41|1612.56|1612.56|1610.7|1610.7|0
1656508500000|2022-06-29 13:15:00|1612.06|1612.06|1611.85|1611.85|1612.06|1612.06|1611.61|1611.61|0
1656508800000|2022-06-29 13:20:00|1611.91|1611.91|1611.05|1611.05|1612.39|1612.39|1611.01|1611.01|0
1656509100000|2022-06-29 13:25:00|1610.98|1610.98|1611.55|1611.55|1611.55|1611.55|1610.58|1610.58|0
1656509400000|2022-06-29 13:30:00|1611.23|1611.23|1605.95|1605.95|1611.25|1611.25|1605.64|1605.64|0
1656509700000|2022-06-29 13:35:00|1605.93|1605.93|1607.47|1607.47|1608.49|1608.49|1605.51|1605.51|0
1656510000000|2022-06-29 13:40:00|1607.25|1607.25|1608.72|1608.72|1609.51|1609.51|1606.93|1606.93|0
1656510300000|2022-06-29 13:45:00|1608.65|1608.65|1610.31|1610.31|1610.31|1610.31|1606.81|1606.81|0
1656510600000|2022-06-29 13:50:00|1610.32|1610.32|1616.39|1616.39|1616.39|1616.39|1610.08|1610.08|0
1656510900000|2022-06-29 13:55:00|1616.34|1616.34|1616.31|1616.31|1617.87|1617.87|1614.73|1614.73|0
1656511200000|2022-06-29 14:00:00|1616.24|1616.24|1624.39|1624.39|1624.6|1624.6|1616.1|1616.1|0
1656511500000|2022-06-29 14:05:00|1624.46|1624.46|1623.86|1623.86|1625.24|1625.24|1623|1623|0
1656511800000|2022-06-29 14:10:00|1623.9|1623.9|1624.93|1624.93|1626.71|1626.71|1623.8|1623.8|0
1656512100000|2022-06-29 14:15:00|1624.8|1624.8|1616.78|1616.78|1624.89|1624.89|1616.78|1616.78|0
1656512400000|2022-06-29 14:20:00|1616.84|1616.84|1616.03|1616.03|1617.28|1617.28|1614.54|1614.54|0
1656512700000|2022-06-29 14:25:00|1616.08|1616.08|1618.21|1618.21|1618.78|1618.78|1616.08|1616.08|0
1656513000000|2022-06-29 14:30:00|1618.27|1618.27|1619.36|1619.36|1620.31|1620.31|1618.26|1618.26|0
1656513300000|2022-06-29 14:35:00|1618.78|1618.78|1617.67|1617.67|1618.78|1618.78|1616.26|1616.26|0
1656513600000|2022-06-29 14:40:00|1617.74|1617.74|1619.61|1619.61|1619.71|1619.71|1617.74|1617.74|0
1656513900000|2022-06-29 14:45:00|1619.72|1619.72|1620.12|1620.12|1620.82|1620.82|1619.46|1619.46|0
1656514200000|2022-06-29 14:50:00|1620.07|1620.07|1621.76|1621.76|1622.88|1622.88|1619.95|1619.95|0
1656514500000|2022-06-29 14:55:00|1621.72|1621.72|1620.52|1620.52|1621.94|1621.94|1620.52|1620.52|0
1656514800000|2022-06-29 15:00:00|1620.45|1620.45|1620.98|1620.98|1621.21|1621.21|1620.23|1620.23|0
1656515100000|2022-06-29 15:05:00|1620.87|1620.87|1621.22|1621.22|1621.43|1621.43|1619.96|1619.96|0
1656515400000|2022-06-29 15:10:00|1621.1|1621.1|1619.56|1619.56|1621.28|1621.28|1619.56|1619.56|0
1656515700000|2022-06-29 15:15:00|1619.67|1619.67|1620.02|1620.02|1621.37|1621.37|1619.67|1619.67|0
1656516000000|2022-06-29 15:20:00|1620.04|1620.04|1618.13|1618.13|1620.06|1620.06|1618.13|1618.13|0
1656516300000|2022-06-29 15:25:00|1618.24|1618.24|1617.8|1617.8|1618.63|1618.63|1617.73|1617.73|0
1656573300000|2022-06-30 07:15:00|1593.29|1593.29|1591.11|1591.11|1593.64|1593.64|1590.77|1590.77|0
1656573600000|2022-06-30 07:20:00|1591.22|1591.22|1589.08|1589.08|1591.88|1591.88|1587.72|1587.72|0
1656573900000|2022-06-30 07:25:00|1589|1589|1590.63|1590.63|1591.64|1591.64|1588.96|1588.96|0
1656574200000|2022-06-30 07:30:00|1590.58|1590.58|1591.94|1591.94|1591.94|1591.94|1588.04|1588.04|0
1656574500000|2022-06-30 07:35:00|1591.98|1591.98|1590.63|1590.63|1592.77|1592.77|1590.51|1590.51|0
1656574800000|2022-06-30 07:40:00|1590.86|1590.86|1588.48|1588.48|1591.66|1591.66|1588.24|1588.24|0
1656575100000|2022-06-30 07:45:00|1588.41|1588.41|1590.95|1590.95|1590.95|1590.95|1587.54|1587.54|0
1656575400000|2022-06-30 07:50:00|1590.98|1590.98|1591.98|1591.98|1592.38|1592.38|1590.87|1590.87|0
1656575700000|2022-06-30 07:55:00|1591.88|1591.88|1589.02|1589.02|1591.88|1591.88|1588.99|1588.99|0
1656576000000|2022-06-30 08:00:00|1588.9|1588.9|1590.54|1590.54|1590.54|1590.54|1587.48|1587.48|0
1656576300000|2022-06-30 08:05:00|1590.58|1590.58|1591.99|1591.99|1594.22|1594.22|1590.58|1590.58|0
1656576600000|2022-06-30 08:10:00|1591.96|1591.96|1590.58|1590.58|1592.3|1592.3|1590.51|1590.51|0
1656576900000|2022-06-30 08:15:00|1590.65|1590.65|1588.77|1588.77|1590.65|1590.65|1588.46|1588.46|0
1656577200000|2022-06-30 08:20:00|1589|1589|1587.04|1587.04|1589.02|1589.02|1586.97|1586.97|0
1656577500000|2022-06-30 08:25:00|1586.95|1586.95|1586.54|1586.54|1586.97|1586.97|1586.3|1586.3|0
1656577800000|2022-06-30 08:30:00|1586.39|1586.39|1585.37|1585.37|1586.41|1586.41|1585.13|1585.13|0
1656578100000|2022-06-30 08:35:00|1585.31|1585.31|1589.17|1589.17|1589.89|1589.89|1584.7|1584.7|0
1656578400000|2022-06-30 08:40:00|1589.51|1589.51|1589.63|1589.63|1590.62|1590.62|1589.27|1589.27|0
1656578700000|2022-06-30 08:45:00|1589.57|1589.57|1588.07|1588.07|1589.57|1589.57|1587.66|1587.66|0
1656579000000|2022-06-30 08:50:00|1588.03|1588.03|1586.64|1586.64|1588.88|1588.88|1586.64|1586.64|0
1656579300000|2022-06-30 08:55:00|1586.69|1586.69|1584.46|1584.46|1586.77|1586.77|1584.46|1584.46|0
1656579600000|2022-06-30 09:00:00|1584.5|1584.5|1582.96|1582.96|1584.64|1584.64|1582.96|1582.96|0
1656579900000|2022-06-30 09:05:00|1583.2|1583.2|1582.05|1582.05|1583.2|1583.2|1582.05|1582.05|0
1656580200000|2022-06-30 09:10:00|1582.14|1582.14|1579.92|1579.92|1582.14|1582.14|1579.66|1579.66|0
1656580500000|2022-06-30 09:15:00|1579.83|1579.83|1580.82|1580.82|1580.96|1580.96|1579.52|1579.52|0
1656580800000|2022-06-30 09:20:00|1580.75|1580.75|1580.11|1580.11|1581.01|1581.01|1580.11|1580.11|0
1656581100000|2022-06-30 09:25:00|1580.05|1580.05|1578.4|1578.4|1580.05|1580.05|1578.16|1578.16|0
1656581400000|2022-06-30 09:30:00|1578.36|1578.36|1579.98|1579.98|1580.41|1580.41|1578.36|1578.36|0
1656581700000|2022-06-30 09:35:00|1579.94|1579.94|1577.47|1577.47|1579.94|1579.94|1577.47|1577.47|0
1656582000000|2022-06-30 09:40:00|1577.13|1577.13|1576.05|1576.05|1577.33|1577.33|1575.92|1575.92|0
1656582300000|2022-06-30 09:45:00|1576.11|1576.11|1575.99|1575.99|1577.05|1577.05|1575.99|1575.99|0
1656582600000|2022-06-30 09:50:00|1575.95|1575.95|1575.74|1575.74|1575.95|1575.95|1575.23|1575.23|0
1656582900000|2022-06-30 09:55:00|1575.67|1575.67|1576.48|1576.48|1576.64|1576.64|1575.53|1575.53|0
1656583200000|2022-06-30 10:00:00|1576.37|1576.37|1576.59|1576.59|1577.01|1577.01|1575.72|1575.72|0
1656583500000|2022-06-30 10:05:00|1576.52|1576.52|1576.11|1576.11|1576.96|1576.96|1575.98|1575.98|0
1656583800000|2022-06-30 10:10:00|1576.18|1576.18|1574.14|1574.14|1576.18|1576.18|1574.14|1574.14|0
1656584100000|2022-06-30 10:15:00|1574.2|1574.2|1575.49|1575.49|1575.77|1575.77|1574.2|1574.2|0
1656584400000|2022-06-30 10:20:00|1575.52|1575.52|1575.93|1575.93|1575.93|1575.93|1575.31|1575.31|0
1656584700000|2022-06-30 10:25:00|1575.83|1575.83|1574.32|1574.32|1575.83|1575.83|1574.3|1574.3|0
1656585000000|2022-06-30 10:30:00|1574.29|1574.29|1574.25|1574.25|1574.92|1574.92|1574.25|1574.25|0
1656585300000|2022-06-30 10:35:00|1574.31|1574.31|1574.4|1574.4|1574.4|1574.4|1573.19|1573.19|0
1656585600000|2022-06-30 10:40:00|1574.35|1574.35|1575.96|1575.96|1575.96|1575.96|1574.35|1574.35|0
1656585900000|2022-06-30 10:45:00|1575.89|1575.89|1575.51|1575.51|1575.98|1575.98|1575.35|1575.35|0
1656586200000|2022-06-30 10:50:00|1575.55|1575.55|1574.8|1574.8|1575.55|1575.55|1574.8|1574.8|0
1656586500000|2022-06-30 10:55:00|1574.94|1574.94|1576.12|1576.12|1576.12|1576.12|1574.61|1574.61|0
1656586800000|2022-06-30 11:00:00|1576.22|1576.22|1575.75|1575.75|1576.7|1576.7|1574.53|1574.53|0
1656587100000|2022-06-30 11:05:00|1575.77|1575.77|1576.7|1576.7|1576.7|1576.7|1575.59|1575.59|0
1656587400000|2022-06-30 11:10:00|1576.82|1576.82|1576.44|1576.44|1577.32|1577.32|1576.01|1576.01|0
1656587700000|2022-06-30 11:15:00|1576.55|1576.55|1577.12|1577.12|1577.57|1577.57|1576.37|1576.37|0
1656588000000|2022-06-30 11:20:00|1577.32|1577.32|1578.84|1578.84|1578.84|1578.84|1577.32|1577.32|0
1656588300000|2022-06-30 11:25:00|1579.2|1579.2|1579.89|1579.89|1579.89|1579.89|1579.2|1579.2|0
1656588600000|2022-06-30 11:30:00|1579.78|1579.78|1580.33|1580.33|1580.77|1580.77|1579.78|1579.78|0
1656588900000|2022-06-30 11:35:00|1580.4|1580.4|1576.98|1576.98|1580.47|1580.47|1576.64|1576.64|0
1656589200000|2022-06-30 11:40:00|1577.01|1577.01|1578.74|1578.74|1578.74|1578.74|1577.01|1577.01|0
1656589500000|2022-06-30 11:45:00|1578.71|1578.71|1581.53|1581.53|1581.53|1581.53|1578.59|1578.59|0
1656589800000|2022-06-30 11:50:00|1581.48|1581.48|1581.93|1581.93|1581.93|1581.93|1580.87|1580.87|0
1656590100000|2022-06-30 11:55:00|1582.06|1582.06|1582.54|1582.54|1582.54|1582.54|1582.01|1582.01|0
1656590400000|2022-06-30 12:00:00|1582.61|1582.61|1586.6|1586.6|1587.21|1587.21|1582.61|1582.61|0
1656590700000|2022-06-30 12:05:00|1586.5|1586.5|1586.58|1586.58|1586.73|1586.73|1585.97|1585.97|0
1656591000000|2022-06-30 12:10:00|1586.78|1586.78|1587.9|1587.9|1587.9|1587.9|1586.6|1586.6|0
1656591300000|2022-06-30 12:15:00|1587.66|1587.66|1587.83|1587.83|1587.88|1587.88|1587.39|1587.39|0
1656591600000|2022-06-30 12:20:00|1588.06|1588.06|1587.8|1587.8|1588.57|1588.57|1587.51|1587.51|0
1656591900000|2022-06-30 12:25:00|1587.85|1587.85|1588.8|1588.8|1589.15|1589.15|1587.35|1587.35|0
1656592200000|2022-06-30 12:30:00|1588.74|1588.74|1591.12|1591.12|1591.22|1591.22|1588.74|1588.74|0
1656592500000|2022-06-30 12:35:00|1591.34|1591.34|1592.01|1592.01|1592.44|1592.44|1591.34|1591.34|0
1656592800000|2022-06-30 12:40:00|1592.1|1592.1|1591.81|1591.81|1592.1|1592.1|1591.02|1591.02|0
1656593100000|2022-06-30 12:45:00|1591.83|1591.83|1593.08|1593.08|1593.64|1593.64|1591.83|1591.83|0
1656593400000|2022-06-30 12:50:00|1593.12|1593.12|1590.22|1590.22|1593.74|1593.74|1590.12|1590.12|0
1656593700000|2022-06-30 12:55:00|1590.2|1590.2|1588.81|1588.81|1590.2|1590.2|1588.81|1588.81|0
1656594000000|2022-06-30 13:00:00|1588.74|1588.74|1589.29|1589.29|1589.29|1589.29|1587.14|1587.14|0
1656594300000|2022-06-30 13:05:00|1589.31|1589.31|1590.95|1590.95|1590.95|1590.95|1589.13|1589.13|0
1656594600000|2022-06-30 13:10:00|1590.92|1590.92|1589.78|1589.78|1590.92|1590.92|1589.11|1589.11|0
1656594900000|2022-06-30 13:15:00|1589.81|1589.81|1590.39|1590.39|1590.83|1590.83|1589.81|1589.81|0
1656595200000|2022-06-30 13:20:00|1590.46|1590.46|1590.01|1590.01|1590.61|1590.61|1589.73|1589.73|0
1656595500000|2022-06-30 13:25:00|1589.9|1589.9|1590.41|1590.41|1590.41|1590.41|1588.27|1588.27|0
1656595800000|2022-06-30 13:30:00|1590.55|1590.55|1588.14|1588.14|1591.86|1591.86|1587.4|1587.4|0
1656596100000|2022-06-30 13:35:00|1588.1|1588.1|1584.23|1584.23|1589.22|1589.22|1584.23|1584.23|0
1656596400000|2022-06-30 13:40:00|1584.11|1584.11|1583.84|1583.84|1584.23|1584.23|1583|1583|0
1656596700000|2022-06-30 13:45:00|1583.7|1583.7|1586.62|1586.62|1587.05|1587.05|1583.66|1583.66|0
1656597000000|2022-06-30 13:50:00|1586.97|1586.97|1585.7|1585.7|1586.97|1586.97|1584.36|1584.36|0
1656597300000|2022-06-30 13:55:00|1585.81|1585.81|1583.28|1583.28|1586.22|1586.22|1583.08|1583.08|0
1656597600000|2022-06-30 14:00:00|1583.18|1583.18|1580.51|1580.51|1583.29|1583.29|1580.49|1580.49|0
1656597900000|2022-06-30 14:05:00|1580.45|1580.45|1578.95|1578.95|1580.55|1580.55|1578.55|1578.55|0
1656598200000|2022-06-30 14:10:00|1579.06|1579.06|1582.37|1582.37|1582.37|1582.37|1579.06|1579.06|0
1656598500000|2022-06-30 14:15:00|1582.39|1582.39|1583.57|1583.57|1583.65|1583.65|1582.2|1582.2|0
1656598800000|2022-06-30 14:20:00|1583.48|1583.48|1584.06|1584.06|1584.17|1584.17|1581.56|1581.56|0
1656599100000|2022-06-30 14:25:00|1584.18|1584.18|1583.39|1583.39|1584.66|1584.66|1582.94|1582.94|0
1656599400000|2022-06-30 14:30:00|1583.41|1583.41|1592.05|1592.05|1592.05|1592.05|1583.41|1583.41|0
1656599700000|2022-06-30 14:35:00|1592.09|1592.09|1593.13|1593.13|1593.77|1593.77|1592.03|1592.03|0
1656600000000|2022-06-30 14:40:00|1593.09|1593.09|1591.93|1591.93|1593.09|1593.09|1591.38|1591.38|0
1656600300000|2022-06-30 14:45:00|1592|1592|1594.54|1594.54|1594.57|1594.57|1592|1592|0
1656600600000|2022-06-30 14:50:00|1594.56|1594.56|1596.07|1596.07|1596.28|1596.28|1594.26|1594.26|0
1656600900000|2022-06-30 14:55:00|1595.95|1595.95|1596.74|1596.74|1597.3|1597.3|1595.48|1595.48|0
1656601200000|2022-06-30 15:00:00|1596.68|1596.68|1594.84|1594.84|1596.94|1596.94|1594.84|1594.84|0
1656601500000|2022-06-30 15:05:00|1594.95|1594.95|1597.84|1597.84|1597.84|1597.84|1594.87|1594.87|0
1656601800000|2022-06-30 15:10:00|1597.85|1597.85|1598.83|1598.83|1599.41|1599.41|1597.85|1597.85|0
1656602100000|2022-06-30 15:15:00|1598.48|1598.48|1598.3|1598.3|1599.3|1599.3|1598.08|1598.08|0
1656602400000|2022-06-30 15:20:00|1598.17|1598.17|1599.29|1599.29|1600.57|1600.57|1598.14|1598.14|0
1656602700000|2022-06-30 15:25:00|1599.35|1599.35|1599.86|1599.86|1601.63|1601.63|1599.29|1599.29|0
1656659700000|2022-07-01 07:15:00|1583.43|1583.43|1584.8|1584.8|1584.8|1584.8|1580.01|1580.01|0
1656660000000|2022-07-01 07:20:00|1585.05|1585.05|1587.05|1587.05|1587.15|1587.15|1584.57|1584.57|0
1656660300000|2022-07-01 07:25:00|1587.17|1587.17|1587.85|1587.85|1588.38|1588.38|1586.69|1586.69|0
1656660600000|2022-07-01 07:30:00|1587.87|1587.87|1589.89|1589.89|1589.89|1589.89|1587.87|1587.87|0
1656660900000|2022-07-01 07:35:00|1589.79|1589.79|1588.64|1588.64|1590.2|1590.2|1588.64|1588.64|0
1656661200000|2022-07-01 07:40:00|1587.89|1587.89|1589.86|1589.86|1590.25|1590.25|1587.12|1587.12|0
1656661500000|2022-07-01 07:45:00|1589.74|1589.74|1593.4|1593.4|1593.81|1593.81|1589.67|1589.67|0
1656661800000|2022-07-01 07:50:00|1593.29|1593.29|1592.57|1592.57|1593.69|1593.69|1592.57|1592.57|0
1656662100000|2022-07-01 07:55:00|1592.63|1592.63|1592.7|1592.7|1592.7|1592.7|1591.67|1591.67|0
1656662400000|2022-07-01 08:00:00|1592.79|1592.79|1589.74|1589.74|1593.58|1593.58|1589.74|1589.74|0
1656662700000|2022-07-01 08:05:00|1589.84|1589.84|1588.64|1588.64|1590.76|1590.76|1587.92|1587.92|0
1656663000000|2022-07-01 08:10:00|1588.76|1588.76|1592.53|1592.53|1592.53|1592.53|1588.76|1588.76|0
1656663300000|2022-07-01 08:15:00|1592.51|1592.51|1593.01|1593.01|1593.93|1593.93|1592.41|1592.41|0
1656663600000|2022-07-01 08:20:00|1592.81|1592.81|1595.24|1595.24|1595.36|1595.36|1592.81|1592.81|0
1656663900000|2022-07-01 08:25:00|1595.12|1595.12|1595.51|1595.51|1596.04|1596.04|1594.42|1594.42|0
1656664200000|2022-07-01 08:30:00|1595.39|1595.39|1596.7|1596.7|1597.83|1597.83|1595.17|1595.17|0
1656664500000|2022-07-01 08:35:00|1596.94|1596.94|1597.9|1597.9|1597.92|1597.92|1596.46|1596.46|0
1656664800000|2022-07-01 08:40:00|1597.86|1597.86|1597.53|1597.53|1597.86|1597.86|1596.26|1596.26|0
1656665100000|2022-07-01 08:45:00|1597.32|1597.32|1597.99|1597.99|1598.7|1598.7|1597.06|1597.06|0
1656665400000|2022-07-01 08:50:00|1598.19|1598.19|1597.23|1597.23|1598.19|1598.19|1597.11|1597.11|0
1656665700000|2022-07-01 08:55:00|1597.29|1597.29|1596.78|1596.78|1597.5|1597.5|1596.31|1596.31|0
1656666000000|2022-07-01 09:00:00|1597.03|1597.03|1596.53|1596.53|1597.21|1597.21|1596.09|1596.09|0
1656666300000|2022-07-01 09:05:00|1596.46|1596.46|1597.52|1597.52|1597.52|1597.52|1596.46|1596.46|0
1656666600000|2022-07-01 09:10:00|1597.57|1597.57|1597.91|1597.91|1598.09|1598.09|1597.36|1597.36|0
1656666900000|2022-07-01 09:15:00|1597.98|1597.98|1599.16|1599.16|1599.16|1599.16|1597.45|1597.45|0
1656667200000|2022-07-01 09:20:00|1599.24|1599.24|1598.8|1598.8|1600.17|1600.17|1598.55|1598.55|0
1656667500000|2022-07-01 09:25:00|1598.56|1598.56|1597.14|1597.14|1598.85|1598.85|1597.14|1597.14|0
1656667800000|2022-07-01 09:30:00|1597.04|1597.04|1595.85|1595.85|1597.04|1597.04|1595.82|1595.82|0
1656668100000|2022-07-01 09:35:00|1596.07|1596.07|1594.94|1594.94|1596.59|1596.59|1594.61|1594.61|0
1656668400000|2022-07-01 09:40:00|1594.62|1594.62|1593.05|1593.05|1594.62|1594.62|1593.05|1593.05|0
1656668700000|2022-07-01 09:45:00|1593.09|1593.09|1592.89|1592.89|1593.09|1593.09|1591.83|1591.83|0
1656669000000|2022-07-01 09:50:00|1592.93|1592.93|1591.8|1591.8|1593.53|1593.53|1591.69|1591.69|0
1656669300000|2022-07-01 09:55:00|1591.68|1591.68|1590.51|1590.51|1591.86|1591.86|1589.48|1589.48|0
1656669600000|2022-07-01 10:00:00|1590.56|1590.56|1588.77|1588.77|1590.69|1590.69|1588.77|1588.77|0
1656669900000|2022-07-01 10:05:00|1588.73|1588.73|1586.62|1586.62|1588.77|1588.77|1586.38|1586.38|0
1656670200000|2022-07-01 10:10:00|1586.5|1586.5|1587.69|1587.69|1587.69|1587.69|1585.92|1585.92|0
1656670500000|2022-07-01 10:15:00|1587.83|1587.83|1588.19|1588.19|1588.33|1588.33|1587.35|1587.35|0
1656670800000|2022-07-01 10:20:00|1588.3|1588.3|1588.11|1588.11|1588.33|1588.33|1587.91|1587.91|0
1656671100000|2022-07-01 10:25:00|1588.21|1588.21|1586.35|1586.35|1588.24|1588.24|1586.19|1586.19|0
1656671400000|2022-07-01 10:30:00|1586.47|1586.47|1584.92|1584.92|1587.04|1587.04|1584.92|1584.92|0
1656671700000|2022-07-01 10:35:00|1584.81|1584.81|1583.81|1583.81|1584.86|1584.86|1583.81|1583.81|0
1656672000000|2022-07-01 10:40:00|1583.7|1583.7|1580.7|1580.7|1583.7|1583.7|1580.7|1580.7|0
1656672300000|2022-07-01 10:45:00|1580.65|1580.65|1578.06|1578.06|1580.67|1580.67|1578.06|1578.06|0
1656672600000|2022-07-01 10:50:00|1577.95|1577.95|1577.63|1577.63|1578.3|1578.3|1577.54|1577.54|0
1656672900000|2022-07-01 10:55:00|1577.57|1577.57|1576.26|1576.26|1577.57|1577.57|1576.26|1576.26|0
1656673200000|2022-07-01 11:00:00|1575.99|1575.99|1576.14|1576.14|1576.5|1576.5|1575.61|1575.61|0
1656673500000|2022-07-01 11:05:00|1576.03|1576.03|1576.44|1576.44|1577.51|1577.51|1575.91|1575.91|0
1656673800000|2022-07-01 11:10:00|1576.55|1576.55|1576.26|1576.26|1576.55|1576.55|1576.05|1576.05|0
1656674100000|2022-07-01 11:15:00|1576.24|1576.24|1577.31|1577.31|1577.45|1577.45|1575.95|1575.95|0
1656674400000|2022-07-01 11:20:00|1577.21|1577.21|1576.19|1576.19|1577.45|1577.45|1576.19|1576.19|0
1656674700000|2022-07-01 11:25:00|1575.96|1575.96|1574.65|1574.65|1575.96|1575.96|1574.57|1574.57|0
1656675000000|2022-07-01 11:30:00|1574.72|1574.72|1573.96|1573.96|1575.57|1575.57|1573.96|1573.96|0
1656675300000|2022-07-01 11:35:00|1573.86|1573.86|1574.61|1574.61|1574.73|1574.73|1573.63|1573.63|0
1656675600000|2022-07-01 11:40:00|1574.54|1574.54|1573.29|1573.29|1574.6|1574.6|1573.29|1573.29|0
1656675900000|2022-07-01 11:45:00|1573.31|1573.31|1573.72|1573.72|1574.14|1574.14|1573.3|1573.3|0
1656676200000|2022-07-01 11:50:00|1573.79|1573.79|1574.19|1574.19|1574.58|1574.58|1572.55|1572.55|0
1656676500000|2022-07-01 11:55:00|1574.13|1574.13|1575.08|1575.08|1575.26|1575.26|1573.28|1573.28|0
1656676800000|2022-07-01 12:00:00|1575.1|1575.1|1576.72|1576.72|1576.82|1576.82|1574.8|1574.8|0
1656677100000|2022-07-01 12:05:00|1576.99|1576.99|1576.75|1576.75|1577.12|1577.12|1576.74|1576.74|0
1656677400000|2022-07-01 12:10:00|1576.88|1576.88|1576.98|1576.98|1576.98|1576.98|1576.39|1576.39|0
1656677700000|2022-07-01 12:15:00|1577.33|1577.33|1576.83|1576.83|1577.35|1577.35|1576.62|1576.62|0
1656678000000|2022-07-01 12:20:00|1576.77|1576.77|1579.44|1579.44|1579.44|1579.44|1576.77|1576.77|0
1656678300000|2022-07-01 12:25:00|1579.34|1579.34|1578.8|1578.8|1579.34|1579.34|1578.65|1578.65|0
1656678600000|2022-07-01 12:30:00|1578.95|1578.95|1580.87|1580.87|1580.87|1580.87|1578.71|1578.71|0
1656678900000|2022-07-01 12:35:00|1581.02|1581.02|1581.01|1581.01|1581.4|1581.4|1580.88|1580.88|0
1656679200000|2022-07-01 12:40:00|1580.94|1580.94|1581.37|1581.37|1581.67|1581.67|1580.81|1580.81|0
1656679500000|2022-07-01 12:45:00|1581.33|1581.33|1580.31|1580.31|1581.33|1581.33|1579.77|1579.77|0
1656679800000|2022-07-01 12:50:00|1580.38|1580.38|1581.18|1581.18|1581.32|1581.32|1580.2|1580.2|0
1656680100000|2022-07-01 12:55:00|1581.12|1581.12|1581.51|1581.51|1581.57|1581.57|1580.99|1580.99|0
1656680400000|2022-07-01 13:00:00|1581.45|1581.45|1580.71|1580.71|1581.85|1581.85|1580.71|1580.71|0
1656680700000|2022-07-01 13:05:00|1580.72|1580.72|1578.32|1578.32|1580.74|1580.74|1578.32|1578.32|0
1656681000000|2022-07-01 13:10:00|1578.44|1578.44|1578.54|1578.54|1578.81|1578.81|1578.26|1578.26|0
1656681300000|2022-07-01 13:15:00|1578.61|1578.61|1583.22|1583.22|1583.22|1583.22|1578.61|1578.61|0
1656681600000|2022-07-01 13:20:00|1583.15|1583.15|1581.32|1581.32|1583.19|1583.19|1581.26|1581.26|0
1656681900000|2022-07-01 13:25:00|1581.1|1581.1|1580.65|1580.65|1581.15|1581.15|1580.36|1580.36|0
1656682200000|2022-07-01 13:30:00|1580.67|1580.67|1582.78|1582.78|1585.1|1585.1|1580.67|1580.67|0
1656682500000|2022-07-01 13:35:00|1582.36|1582.36|1580.57|1580.57|1582.36|1582.36|1580.27|1580.27|0
1656682800000|2022-07-01 13:40:00|1580.63|1580.63|1584.24|1584.24|1584.69|1584.69|1580.63|1580.63|0
1656683100000|2022-07-01 13:45:00|1584.12|1584.12|1588.47|1588.47|1589.07|1589.07|1583.94|1583.94|0
1656683400000|2022-07-01 13:50:00|1588.49|1588.49|1592.96|1592.96|1593.17|1593.17|1588.49|1588.49|0
1656683700000|2022-07-01 13:55:00|1592.9|1592.9|1594.24|1594.24|1595.59|1595.59|1592.9|1592.9|0
1656684000000|2022-07-01 14:00:00|1594.54|1594.54|1594.27|1594.27|1598.39|1598.39|1593.76|1593.76|0
1656684300000|2022-07-01 14:05:00|1594.37|1594.37|1596.22|1596.22|1596.22|1596.22|1594.21|1594.21|0
1656684600000|2022-07-01 14:10:00|1596.1|1596.1|1593.31|1593.31|1597.75|1597.75|1593.31|1593.31|0
1656684900000|2022-07-01 14:15:00|1593.54|1593.54|1593.6|1593.6|1595.14|1595.14|1591.93|1591.93|0
1656685200000|2022-07-01 14:20:00|1593.66|1593.66|1593.76|1593.76|1594.54|1594.54|1593.12|1593.12|0
1656685500000|2022-07-01 14:25:00|1593.88|1593.88|1591|1591|1593.88|1593.88|1590.22|1590.22|0
1656685800000|2022-07-01 14:30:00|1590.93|1590.93|1589.51|1589.51|1590.93|1590.93|1589.12|1589.12|0
1656686100000|2022-07-01 14:35:00|1589.61|1589.61|1586.28|1586.28|1589.87|1589.87|1586.03|1586.03|0
1656686400000|2022-07-01 14:40:00|1586.3|1586.3|1587.64|1587.64|1587.79|1587.79|1585.94|1585.94|0
1656686700000|2022-07-01 14:45:00|1587.74|1587.74|1588.42|1588.42|1588.93|1588.93|1586.69|1586.69|0
1656687000000|2022-07-01 14:50:00|1588.51|1588.51|1587.06|1587.06|1588.51|1588.51|1585.35|1585.35|0
1656687300000|2022-07-01 14:55:00|1586.91|1586.91|1589.31|1589.31|1589.53|1589.53|1586.7|1586.7|0
1656687600000|2022-07-01 15:00:00|1589.24|1589.24|1588.16|1588.16|1589.39|1589.39|1587.66|1587.66|0
1656687900000|2022-07-01 15:05:00|1588.2|1588.2|1591.04|1591.04|1591.34|1591.34|1588.15|1588.15|0
1656688200000|2022-07-01 15:10:00|1591.1|1591.1|1591.34|1591.34|1591.58|1591.58|1590.76|1590.76|0
1656688500000|2022-07-01 15:15:00|1591.28|1591.28|1591.37|1591.37|1592.27|1592.27|1591.21|1591.21|0
1656688800000|2022-07-01 15:20:00|1591.23|1591.23|1588.58|1588.58|1591.34|1591.34|1588.58|1588.58|0
1656689100000|2022-07-01 15:25:00|1588.52|1588.52|1587.45|1587.45|1589.11|1589.11|1587.07|1587.07|0
1656918900000|2022-07-04 07:15:00|1605.74|1605.74|1605.12|1605.12|1608.85|1608.85|1604.54|1604.54|0
1656919200000|2022-07-04 07:20:00|1605.06|1605.06|1603.32|1603.32|1606.1|1606.1|1603.32|1603.32|0
1656919500000|2022-07-04 07:25:00|1602.85|1602.85|1603.42|1603.42|1603.52|1603.52|1601.33|1601.33|0
1656919800000|2022-07-04 07:30:00|1603.4|1603.4|1598.44|1598.44|1604.19|1604.19|1598.44|1598.44|0
1656920100000|2022-07-04 07:35:00|1598.42|1598.42|1600.7|1600.7|1600.7|1600.7|1598.42|1598.42|0
1656920400000|2022-07-04 07:40:00|1601.87|1601.87|1599.45|1599.45|1602.77|1602.77|1599.21|1599.21|0
1656920700000|2022-07-04 07:45:00|1599.34|1599.34|1598.73|1598.73|1599.82|1599.82|1598.25|1598.25|0
1656921000000|2022-07-04 07:50:00|1598.52|1598.52|1598.2|1598.2|1598.92|1598.92|1598.15|1598.15|0
1656921300000|2022-07-04 07:55:00|1598.27|1598.27|1598.51|1598.51|1598.51|1598.51|1597.59|1597.59|0
1656921600000|2022-07-04 08:00:00|1598.42|1598.42|1600.48|1600.48|1600.58|1600.58|1598.32|1598.32|0
1656921900000|2022-07-04 08:05:00|1600.34|1600.34|1600.3|1600.3|1600.43|1600.43|1599.48|1599.48|0
1656922200000|2022-07-04 08:10:00|1600.5|1600.5|1601.2|1601.2|1601.56|1601.56|1600.5|1600.5|0
1656922500000|2022-07-04 08:15:00|1601.13|1601.13|1600.76|1600.76|1601.24|1601.24|1600.64|1600.64|0
1656922800000|2022-07-04 08:20:00|1600.7|1600.7|1600.75|1600.75|1601.33|1601.33|1600.47|1600.47|0
1656923100000|2022-07-04 08:25:00|1600.61|1600.61|1602.6|1602.6|1602.6|1602.6|1600.61|1600.61|0
1656923400000|2022-07-04 08:30:00|1602.53|1602.53|1602.9|1602.9|1602.94|1602.94|1601.97|1601.97|0
1656923700000|2022-07-04 08:35:00|1602.76|1602.76|1602.04|1602.04|1602.76|1602.76|1601.83|1601.83|0
1656924000000|2022-07-04 08:40:00|1602.02|1602.02|1600.93|1600.93|1602.04|1602.04|1600.69|1600.69|0
1656924300000|2022-07-04 08:45:00|1601.04|1601.04|1601.87|1601.87|1602.29|1602.29|1600.61|1600.61|0
1656924600000|2022-07-04 08:50:00|1601.98|1601.98|1601.84|1601.84|1602.43|1602.43|1601.79|1601.79|0
1656924900000|2022-07-04 08:55:00|1601.9|1601.9|1602.4|1602.4|1603.83|1603.83|1601.9|1601.9|0
1656925200000|2022-07-04 09:00:00|1602.28|1602.28|1601.87|1601.87|1602.65|1602.65|1601.59|1601.59|0
1656925500000|2022-07-04 09:05:00|1601.73|1601.73|1600.67|1600.67|1601.73|1601.73|1599.7|1599.7|0
1656925800000|2022-07-04 09:10:00|1600.73|1600.73|1600.88|1600.88|1600.92|1600.92|1600.19|1600.19|0
1656926100000|2022-07-04 09:15:00|1600.82|1600.82|1602.34|1602.34|1602.34|1602.34|1600.67|1600.67|0
1656926400000|2022-07-04 09:20:00|1602.55|1602.55|1603.64|1603.64|1603.76|1603.76|1602.55|1602.55|0
1656926700000|2022-07-04 09:25:00|1604.11|1604.11|1603.65|1603.65|1604.67|1604.67|1603.54|1603.54|0
1656927000000|2022-07-04 09:30:00|1603.51|1603.51|1604.54|1604.54|1604.97|1604.97|1602.91|1602.91|0
1656927300000|2022-07-04 09:35:00|1604.37|1604.37|1605.81|1605.81|1605.81|1605.81|1604.37|1604.37|0
1656927600000|2022-07-04 09:40:00|1605.74|1605.74|1605.16|1605.16|1605.74|1605.74|1605.02|1605.02|0
1656927900000|2022-07-04 09:45:00|1605.14|1605.14|1605.21|1605.21|1605.49|1605.49|1605.12|1605.12|0
1656928200000|2022-07-04 09:50:00|1605.09|1605.09|1605.49|1605.49|1605.61|1605.61|1604.47|1604.47|0
1656928500000|2022-07-04 09:55:00|1605.54|1605.54|1604.31|1604.31|1605.8|1605.8|1604.09|1604.09|0
1656928800000|2022-07-04 10:00:00|1604.66|1604.66|1602.32|1602.32|1604.78|1604.78|1602.32|1602.32|0
1656929100000|2022-07-04 10:05:00|1602.4|1602.4|1603.92|1603.92|1603.92|1603.92|1602.4|1602.4|0
1656929400000|2022-07-04 10:10:00|1603.63|1603.63|1602.91|1602.91|1603.63|1603.63|1602.09|1602.09|0
1656929700000|2022-07-04 10:15:00|1602.79|1602.79|1601.48|1601.48|1602.79|1602.79|1601.48|1601.48|0
1656930000000|2022-07-04 10:20:00|1601.25|1601.25|1602.04|1602.04|1602.2|1602.2|1601.01|1601.01|0
1656930300000|2022-07-04 10:25:00|1602.27|1602.27|1603.7|1603.7|1603.7|1603.7|1601.94|1601.94|0
1656930600000|2022-07-04 10:30:00|1603.58|1603.58|1602.72|1602.72|1603.7|1603.7|1602.6|1602.6|0
1656930900000|2022-07-04 10:35:00|1602.6|1602.6|1603.04|1603.04|1603.22|1603.22|1602.6|1602.6|0
1656931200000|2022-07-04 10:40:00|1602.97|1602.97|1603.74|1603.74|1603.92|1603.92|1602.97|1602.97|0
1656931500000|2022-07-04 10:45:00|1603.62|1603.62|1603.91|1603.91|1603.91|1603.91|1603.44|1603.44|0
1656931800000|2022-07-04 10:50:00|1604.01|1604.01|1603.04|1603.04|1604.69|1604.69|1603.04|1603.04|0
1656932100000|2022-07-04 10:55:00|1603.28|1603.28|1603.59|1603.59|1603.59|1603.59|1603.13|1603.13|0
1656932400000|2022-07-04 11:00:00|1603.65|1603.65|1603.28|1603.28|1603.85|1603.85|1602.55|1602.55|0
1656932700000|2022-07-04 11:05:00|1603.25|1603.25|1603.25|1603.25|1603.25|1603.25|1602.55|1602.55|0
1656933000000|2022-07-04 11:10:00|1603.6|1603.6|1603.71|1603.71|1604.04|1604.04|1603.6|1603.6|0
1656933300000|2022-07-04 11:15:00|1603.82|1603.82|1602.8|1602.8|1603.82|1603.82|1602.8|1602.8|0
1656933600000|2022-07-04 11:20:00|1602.91|1602.91|1602.32|1602.32|1602.91|1602.91|1602.32|1602.32|0
1656933900000|2022-07-04 11:25:00|1602.4|1602.4|1601.63|1601.63|1602.53|1602.53|1601.63|1601.63|0
1656934200000|2022-07-04 11:30:00|1601.66|1601.66|1601.65|1601.65|1601.81|1601.81|1601.33|1601.33|0
1656934500000|2022-07-04 11:35:00|1601.54|1601.54|1600.45|1600.45|1601.58|1601.58|1600.27|1600.27|0
1656934800000|2022-07-04 11:40:00|1600.38|1600.38|1600.72|1600.72|1600.73|1600.73|1600.36|1600.36|0
1656935100000|2022-07-04 11:45:00|1600.65|1600.65|1600.89|1600.89|1601.03|1601.03|1600.48|1600.48|0
1656935400000|2022-07-04 11:50:00|1601.01|1601.01|1600.64|1600.64|1601.01|1601.01|1600.45|1600.45|0
1656935700000|2022-07-04 11:55:00|1600.55|1600.55|1601.43|1601.43|1602.93|1602.93|1600.36|1600.36|0
1656936000000|2022-07-04 12:00:00|1601.22|1601.22|1601.03|1601.03|1601.22|1601.22|1600.99|1600.99|0
1656936300000|2022-07-04 12:05:00|1600.99|1600.99|1601.07|1601.07|1601.49|1601.49|1600.96|1600.96|0
1656936600000|2022-07-04 12:10:00|1601.05|1601.05|1600.53|1600.53|1601.05|1601.05|1600.29|1600.29|0
1656936900000|2022-07-04 12:15:00|1600.62|1600.62|1600.36|1600.36|1600.63|1600.63|1599.98|1599.98|0
1656937200000|2022-07-04 12:20:00|1600.29|1600.29|1600.93|1600.93|1600.93|1600.93|1600.01|1600.01|0
1656937500000|2022-07-04 12:25:00|1601|1601|1600.46|1600.46|1601.17|1601.17|1600.29|1600.29|0
1656937800000|2022-07-04 12:30:00|1600.44|1600.44|1600.55|1600.55|1600.65|1600.65|1600.44|1600.44|0
1656938100000|2022-07-04 12:35:00|1600.48|1600.48|1599.8|1599.8|1600.48|1600.48|1599.55|1599.55|0
1656938400000|2022-07-04 12:40:00|1599.77|1599.77|1599.95|1599.95|1600.09|1600.09|1599.68|1599.68|0
1656938700000|2022-07-04 12:45:00|1599.98|1599.98|1600.06|1600.06|1600.16|1600.16|1599.81|1599.81|0
1656939000000|2022-07-04 12:50:00|1600.2|1600.2|1601.05|1601.05|1601.08|1601.08|1600.2|1600.2|0
1656939300000|2022-07-04 12:55:00|1600.95|1600.95|1600.73|1600.73|1601.12|1601.12|1600.7|1600.7|0
1656939600000|2022-07-04 13:00:00|1600.66|1600.66|1600.51|1600.51|1600.67|1600.67|1600.4|1600.4|0
1656939900000|2022-07-04 13:05:00|1600.57|1600.57|1600.49|1600.49|1600.73|1600.73|1600.36|1600.36|0
1656940200000|2022-07-04 13:10:00|1600.47|1600.47|1600.13|1600.13|1600.47|1600.47|1600.13|1600.13|0
1656940500000|2022-07-04 13:15:00|1600.37|1600.37|1599.97|1599.97|1600.56|1600.56|1599.97|1599.97|0
1656940800000|2022-07-04 13:20:00|1600.09|1600.09|1599.58|1599.58|1600.15|1600.15|1599.47|1599.47|0
1656941100000|2022-07-04 13:25:00|1599.55|1599.55|1598.56|1598.56|1599.55|1599.55|1598.54|1598.54|0
1656941400000|2022-07-04 13:30:00|1598.48|1598.48|1595.01|1595.01|1598.48|1598.48|1594.96|1594.96|0
1656941700000|2022-07-04 13:35:00|1595.12|1595.12|1595.79|1595.79|1595.79|1595.79|1594.4|1594.4|0
1656942000000|2022-07-04 13:40:00|1595.85|1595.85|1596.33|1596.33|1596.6|1596.6|1594.8|1594.8|0
1656942300000|2022-07-04 13:45:00|1596.37|1596.37|1595.34|1595.34|1597.02|1597.02|1595.34|1595.34|0
1656942600000|2022-07-04 13:50:00|1595.45|1595.45|1595.43|1595.43|1595.78|1595.78|1594.85|1594.85|0
1656942900000|2022-07-04 13:55:00|1595.33|1595.33|1595.8|1595.8|1595.8|1595.8|1594.87|1594.87|0
1656943200000|2022-07-04 14:00:00|1595.78|1595.78|1592.59|1592.59|1595.78|1595.78|1592.19|1592.19|0
1656943500000|2022-07-04 14:05:00|1592.7|1592.7|1592.5|1592.5|1592.83|1592.83|1592.5|1592.5|0
1656943800000|2022-07-04 14:10:00|1592.97|1592.97|1592.23|1592.23|1593.4|1593.4|1592.23|1592.23|0
1656944100000|2022-07-04 14:15:00|1592|1592|1592.48|1592.48|1592.48|1592.48|1591.27|1591.27|0
1656944400000|2022-07-04 14:20:00|1592.59|1592.59|1591.34|1591.34|1592.72|1592.72|1591.34|1591.34|0
1656944700000|2022-07-04 14:25:00|1591.41|1591.41|1592.44|1592.44|1592.44|1592.44|1591.33|1591.33|0
1656945000000|2022-07-04 14:30:00|1592.38|1592.38|1593.64|1593.64|1593.64|1593.64|1592.19|1592.19|0
1656945300000|2022-07-04 14:35:00|1593.57|1593.57|1591.59|1591.59|1593.57|1593.57|1590.76|1590.76|0
1656945600000|2022-07-04 14:40:00|1591.7|1591.7|1593.4|1593.4|1593.4|1593.4|1591.7|1591.7|0
1656945900000|2022-07-04 14:45:00|1593.5|1593.5|1594.47|1594.47|1594.58|1594.58|1593.5|1593.5|0
1656946200000|2022-07-04 14:50:00|1594.36|1594.36|1595.74|1595.74|1595.8|1595.8|1594.36|1594.36|0
1656946500000|2022-07-04 14:55:00|1595.77|1595.77|1596.53|1596.53|1596.93|1596.93|1595.77|1595.77|0
1656946800000|2022-07-04 15:00:00|1596.64|1596.64|1594.54|1594.54|1596.73|1596.73|1594.54|1594.54|0
1656947100000|2022-07-04 15:05:00|1594.47|1594.47|1594.1|1594.1|1594.64|1594.64|1593.97|1593.97|0
1656947400000|2022-07-04 15:10:00|1594.22|1594.22|1594.03|1594.03|1594.88|1594.88|1593.97|1593.97|0
1656947700000|2022-07-04 15:15:00|1593.92|1593.92|1594.41|1594.41|1594.44|1594.44|1593.65|1593.65|0
1656948000000|2022-07-04 15:20:00|1594.48|1594.48|1594.52|1594.52|1595.17|1595.17|1594.25|1594.25|0
1656948300000|2022-07-04 15:25:00|1594.44|1594.44|1595.26|1595.26|1595.58|1595.58|1594.44|1594.44|0
1657005300000|2022-07-05 07:15:00|1608.04|1608.04|1610.06|1610.06|1610.3|1610.3|1608.04|1608.04|0
1657005600000|2022-07-05 07:20:00|1610.33|1610.33|1612.6|1612.6|1612.6|1612.6|1610.33|1610.33|0
1657005900000|2022-07-05 07:25:00|1613.08|1613.08|1614.97|1614.97|1615.1|1615.1|1613.08|1613.08|0
1657006200000|2022-07-05 07:30:00|1614.82|1614.82|1614.82|1614.82|1614.82|1614.82|1612.86|1612.86|0
1657006500000|2022-07-05 07:35:00|1614.72|1614.72|1611.69|1611.69|1614.72|1614.72|1611.69|1611.69|0
1657006800000|2022-07-05 07:40:00|1611.55|1611.55|1612.32|1612.32|1612.96|1612.96|1611|1611|0
1657007100000|2022-07-05 07:45:00|1612.26|1612.26|1613.13|1613.13|1613.19|1613.19|1611.98|1611.98|0
1657007400000|2022-07-05 07:50:00|1612.78|1612.78|1612.28|1612.28|1612.85|1612.85|1611.63|1611.63|0
1657007700000|2022-07-05 07:55:00|1612.38|1612.38|1609.28|1609.28|1612.69|1612.69|1609.28|1609.28|0
1657008000000|2022-07-05 08:00:00|1609.19|1609.19|1609.32|1609.32|1610.32|1610.32|1609.13|1609.13|0
1657008300000|2022-07-05 08:05:00|1608.99|1608.99|1603.54|1603.54|1609.55|1609.55|1603.54|1603.54|0
1657008600000|2022-07-05 08:10:00|1603.69|1603.69|1603.21|1603.21|1603.69|1603.69|1601.74|1601.74|0
1657008900000|2022-07-05 08:15:00|1603.42|1603.42|1601.95|1601.95|1603.42|1603.42|1601.95|1601.95|0
1657009200000|2022-07-05 08:20:00|1601.73|1601.73|1601.29|1601.29|1602.28|1602.28|1600.72|1600.72|0
1657009500000|2022-07-05 08:25:00|1601.48|1601.48|1600.03|1600.03|1601.52|1601.52|1600|1600|0
1657009800000|2022-07-05 08:30:00|1599.79|1599.79|1602.68|1602.68|1602.68|1602.68|1599|1599|0
1657010100000|2022-07-05 08:35:00|1602.79|1602.79|1600.1|1600.1|1602.79|1602.79|1599.92|1599.92|0
1657010400000|2022-07-05 08:40:00|1600.06|1600.06|1601.01|1601.01|1601.24|1601.24|1599.83|1599.83|0
1657010700000|2022-07-05 08:45:00|1601.07|1601.07|1599.76|1599.76|1601.49|1601.49|1599.5|1599.5|0
1657011000000|2022-07-05 08:50:00|1600|1600|1597.9|1597.9|1600.15|1600.15|1597.71|1597.71|0
1657011300000|2022-07-05 08:55:00|1598.12|1598.12|1595.58|1595.58|1598.65|1598.65|1595.58|1595.58|0
1657011600000|2022-07-05 09:00:00|1595.79|1595.79|1597.02|1597.02|1597.02|1597.02|1595.56|1595.56|0
1657011900000|2022-07-05 09:05:00|1596.93|1596.93|1595.76|1595.76|1596.93|1596.93|1595.76|1595.76|0
1657012200000|2022-07-05 09:10:00|1595.71|1595.71|1595.18|1595.18|1595.71|1595.71|1593.75|1593.75|0
1657012500000|2022-07-05 09:15:00|1596.01|1596.01|1597.23|1597.23|1598.66|1598.66|1596.01|1596.01|0
1657012800000|2022-07-05 09:20:00|1597.34|1597.34|1596.42|1596.42|1597.52|1597.52|1596.42|1596.42|0
1657013100000|2022-07-05 09:25:00|1596.34|1596.34|1594.55|1594.55|1596.4|1596.4|1594.55|1594.55|0
1657013400000|2022-07-05 09:30:00|1594.44|1594.44|1590.72|1590.72|1594.44|1594.44|1590.72|1590.72|0
1657013700000|2022-07-05 09:35:00|1590.61|1590.61|1594.45|1594.45|1594.45|1594.45|1590.61|1590.61|0
1657014000000|2022-07-05 09:40:00|1594.51|1594.51|1594.07|1594.07|1595.13|1595.13|1594.07|1594.07|0
1657014300000|2022-07-05 09:45:00|1594.19|1594.19|1592.29|1592.29|1594.34|1594.34|1592.24|1592.24|0
1657014600000|2022-07-05 09:50:00|1592.21|1592.21|1593.14|1593.14|1593.35|1593.35|1592.21|1592.21|0
1657014900000|2022-07-05 09:55:00|1593.09|1593.09|1593.43|1593.43|1594.08|1594.08|1592.87|1592.87|0
1657015200000|2022-07-05 10:00:00|1593.36|1593.36|1592.47|1592.47|1593.36|1593.36|1591.84|1591.84|0
1657015500000|2022-07-05 10:05:00|1592.5|1592.5|1593.87|1593.87|1593.87|1593.87|1592.5|1592.5|0
1657015800000|2022-07-05 10:10:00|1593.95|1593.95|1594.17|1594.17|1594.61|1594.61|1593.75|1593.75|0
1657016100000|2022-07-05 10:15:00|1593.96|1593.96|1594.2|1594.2|1594.31|1594.31|1593.73|1593.73|0
1657016400000|2022-07-05 10:20:00|1594.05|1594.05|1593.91|1593.91|1594.05|1594.05|1593.4|1593.4|0
1657016700000|2022-07-05 10:25:00|1594.12|1594.12|1593.09|1593.09|1594.58|1594.58|1593.04|1593.04|0
1657017000000|2022-07-05 10:30:00|1593.12|1593.12|1593.83|1593.83|1593.85|1593.85|1593.12|1593.12|0
1657017300000|2022-07-05 10:35:00|1593.94|1593.94|1594.57|1594.57|1594.57|1594.57|1593.44|1593.44|0
1657017600000|2022-07-05 10:40:00|1594.5|1594.5|1594.7|1594.7|1594.79|1594.79|1594.39|1594.39|0
1657017900000|2022-07-05 10:45:00|1594.66|1594.66|1594|1594|1594.66|1594.66|1593.88|1593.88|0
1657018200000|2022-07-05 10:50:00|1593.89|1593.89|1594.74|1594.74|1594.85|1594.85|1593.84|1593.84|0
1657018500000|2022-07-05 10:55:00|1594.8|1594.8|1595.98|1595.98|1596.12|1596.12|1594.72|1594.72|0
1657018800000|2022-07-05 11:00:00|1596.05|1596.05|1596.16|1596.16|1596.27|1596.27|1595.54|1595.54|0
1657019100000|2022-07-05 11:05:00|1596.27|1596.27|1596.03|1596.03|1597.2|1597.2|1595.52|1595.52|0
1657019400000|2022-07-05 11:10:00|1596.07|1596.07|1597.98|1597.98|1599.22|1599.22|1596.07|1596.07|0
1657019700000|2022-07-05 11:15:00|1597.91|1597.91|1596.19|1596.19|1598.17|1598.17|1595.66|1595.66|0
1657020000000|2022-07-05 11:20:00|1596.07|1596.07|1596.42|1596.42|1596.42|1596.42|1595.71|1595.71|0
1657020300000|2022-07-05 11:25:00|1596.23|1596.23|1597.72|1597.72|1597.78|1597.78|1595.76|1595.76|0
1657020600000|2022-07-05 11:30:00|1597.5|1597.5|1597.61|1597.61|1597.91|1597.91|1597.38|1597.38|0
1657020900000|2022-07-05 11:35:00|1597.57|1597.57|1596.29|1596.29|1597.57|1597.57|1596.21|1596.21|0
1657021200000|2022-07-05 11:40:00|1596.11|1596.11|1596.04|1596.04|1596.14|1596.14|1595.77|1595.77|0
1657021500000|2022-07-05 11:45:00|1596.12|1596.12|1595.4|1595.4|1596.6|1596.6|1595.34|1595.34|0
1657021800000|2022-07-05 11:50:00|1595.36|1595.36|1593.2|1593.2|1595.84|1595.84|1593.2|1593.2|0
1657022100000|2022-07-05 11:55:00|1593.24|1593.24|1591.58|1591.58|1593.37|1593.37|1591.58|1591.58|0
1657022400000|2022-07-05 12:00:00|1591.49|1591.49|1587.76|1587.76|1591.59|1591.59|1587.55|1587.55|0
1657022700000|2022-07-05 12:05:00|1587.8|1587.8|1585.41|1585.41|1587.95|1587.95|1585.09|1585.09|0
1657023000000|2022-07-05 12:10:00|1585.29|1585.29|1584.86|1584.86|1585.47|1585.47|1584.2|1584.2|0
1657023300000|2022-07-05 12:15:00|1584.76|1584.76|1585.41|1585.41|1585.41|1585.41|1583.9|1583.9|0
1657023600000|2022-07-05 12:20:00|1585.36|1585.36|1585.96|1585.96|1585.97|1585.97|1584.87|1584.87|0
1657023900000|2022-07-05 12:25:00|1586.06|1586.06|1587.66|1587.66|1588.08|1588.08|1586|1586|0
1657024200000|2022-07-05 12:30:00|1587.68|1587.68|1586.14|1586.14|1587.84|1587.84|1584.97|1584.97|0
1657024500000|2022-07-05 12:35:00|1585.92|1585.92|1586.52|1586.52|1586.73|1586.73|1585.18|1585.18|0
1657024800000|2022-07-05 12:40:00|1586.57|1586.57|1588.79|1588.79|1588.79|1588.79|1586.47|1586.47|0
1657025100000|2022-07-05 12:45:00|1588.64|1588.64|1587.67|1587.67|1588.87|1588.87|1587.67|1587.67|0
1657025400000|2022-07-05 12:50:00|1587.61|1587.61|1586.24|1586.24|1587.7|1587.7|1586.12|1586.12|0
1657025700000|2022-07-05 12:55:00|1586.21|1586.21|1587.37|1587.37|1587.37|1587.37|1586.21|1586.21|0
1657026000000|2022-07-05 13:00:00|1587.49|1587.49|1589.98|1589.98|1590.18|1590.18|1587.49|1587.49|0
1657026300000|2022-07-05 13:05:00|1590.04|1590.04|1589.34|1589.34|1591.1|1591.1|1589.31|1589.31|0
1657026600000|2022-07-05 13:10:00|1589.4|1589.4|1590.6|1590.6|1590.87|1590.87|1589.39|1589.39|0
1657026900000|2022-07-05 13:15:00|1590.56|1590.56|1590.95|1590.95|1591.16|1591.16|1590.27|1590.27|0
1657027200000|2022-07-05 13:20:00|1591.05|1591.05|1590.61|1590.61|1592.15|1592.15|1590.61|1590.61|0
1657027500000|2022-07-05 13:25:00|1590.54|1590.54|1588.55|1588.55|1590.55|1590.55|1588.55|1588.55|0
1657027800000|2022-07-05 13:30:00|1588.67|1588.67|1591.14|1591.14|1591.19|1591.19|1586.95|1586.95|0
1657028100000|2022-07-05 13:35:00|1591.1|1591.1|1591.94|1591.94|1592.24|1592.24|1590.76|1590.76|0
1657028400000|2022-07-05 13:40:00|1591.83|1591.83|1591.57|1591.57|1593.51|1593.51|1591.41|1591.41|0
1657028700000|2022-07-05 13:45:00|1591.49|1591.49|1595.98|1595.98|1596.96|1596.96|1590.98|1590.98|0
1657029000000|2022-07-05 13:50:00|1595.77|1595.77|1594.69|1594.69|1595.82|1595.82|1594.14|1594.14|0
1657029300000|2022-07-05 13:55:00|1594.8|1594.8|1593.69|1593.69|1595.09|1595.09|1592.67|1592.67|0
1657029600000|2022-07-05 14:00:00|1593.58|1593.58|1592.87|1592.87|1596.98|1596.98|1592.87|1592.87|0
1657029900000|2022-07-05 14:05:00|1592.97|1592.97|1594.29|1594.29|1594.29|1594.29|1592.1|1592.1|0
1657030200000|2022-07-05 14:10:00|1594.74|1594.74|1599.84|1599.84|1599.84|1599.84|1594.67|1594.67|0
1657030500000|2022-07-05 14:15:00|1599.78|1599.78|1597.34|1597.34|1599.78|1599.78|1596.71|1596.71|0
1657030800000|2022-07-05 14:20:00|1597.27|1597.27|1599.43|1599.43|1599.72|1599.72|1597.15|1597.15|0
1657031100000|2022-07-05 14:25:00|1599.41|1599.41|1599.15|1599.15|1599.41|1599.41|1596.08|1596.08|0
1657031400000|2022-07-05 14:30:00|1599.28|1599.28|1601.29|1601.29|1601.56|1601.56|1598.89|1598.89|0
1657031700000|2022-07-05 14:35:00|1601.31|1601.31|1605.51|1605.51|1605.74|1605.74|1601.31|1601.31|0
1657032000000|2022-07-05 14:40:00|1605.58|1605.58|1606.14|1606.14|1606.71|1606.71|1605.01|1605.01|0
1657032300000|2022-07-05 14:45:00|1606.04|1606.04|1603.33|1603.33|1606.04|1606.04|1603.17|1603.17|0
1657032600000|2022-07-05 14:50:00|1603.39|1603.39|1602.61|1602.61|1603.51|1603.51|1602.55|1602.55|0
1657032900000|2022-07-05 14:55:00|1602.82|1602.82|1601.6|1601.6|1603.45|1603.45|1601.6|1601.6|0
1657033200000|2022-07-05 15:00:00|1601.49|1601.49|1599.46|1599.46|1601.49|1601.49|1599.02|1599.02|0
1657033500000|2022-07-05 15:05:00|1599.35|1599.35|1598.99|1598.99|1599.58|1599.58|1598.48|1598.48|0
1657033800000|2022-07-05 15:10:00|1599.04|1599.04|1598.39|1598.39|1599.04|1599.04|1597.26|1597.26|0
1657034100000|2022-07-05 15:15:00|1598.45|1598.45|1597.9|1597.9|1598.92|1598.92|1597.53|1597.53|0
1657034400000|2022-07-05 15:20:00|1598|1598|1595.68|1595.68|1598.63|1598.63|1595.61|1595.61|0
1657034700000|2022-07-05 15:25:00|1595.78|1595.78|1595.5|1595.5|1596.51|1596.51|1595.24|1595.24|0
1657091700000|2022-07-06 07:15:00|1625.31|1625.31|1628.8|1628.8|1629.72|1629.72|1625.19|1625.19|0
1657092000000|2022-07-06 07:20:00|1629.23|1629.23|1635.35|1635.35|1636.76|1636.76|1629.23|1629.23|0
1657092300000|2022-07-06 07:25:00|1635.65|1635.65|1634.47|1634.47|1635.78|1635.78|1633.69|1633.69|0
1657092600000|2022-07-06 07:30:00|1634.28|1634.28|1634.24|1634.24|1634.69|1634.69|1633.28|1633.28|0
1657092900000|2022-07-06 07:35:00|1634.26|1634.26|1636.97|1636.97|1637.7|1637.7|1634.2|1634.2|0
1657093200000|2022-07-06 07:40:00|1637.02|1637.02|1637.7|1637.7|1638.9|1638.9|1637.02|1637.02|0
1657093500000|2022-07-06 07:45:00|1638.17|1638.17|1637.43|1637.43|1638.39|1638.39|1637.13|1637.13|0
1657093800000|2022-07-06 07:50:00|1637.49|1637.49|1636.41|1636.41|1638.34|1638.34|1636.12|1636.12|0
1657094100000|2022-07-06 07:55:00|1636.63|1636.63|1639.26|1639.26|1639.39|1639.39|1636.63|1636.63|0
1657094400000|2022-07-06 08:00:00|1639.39|1639.39|1639.48|1639.48|1641.98|1641.98|1639.2|1639.2|0
1657094700000|2022-07-06 08:05:00|1639.05|1639.05|1640.91|1640.91|1640.91|1640.91|1637.86|1637.86|0
1657095000000|2022-07-06 08:10:00|1641.03|1641.03|1640.73|1640.73|1641.85|1641.85|1640.48|1640.48|0
1657095300000|2022-07-06 08:15:00|1640.69|1640.69|1640.17|1640.17|1641.73|1641.73|1639.98|1639.98|0
1657095600000|2022-07-06 08:20:00|1640.07|1640.07|1638.54|1638.54|1640.07|1640.07|1638.22|1638.22|0
1657095900000|2022-07-06 08:25:00|1638.65|1638.65|1638.36|1638.36|1638.65|1638.65|1637.63|1637.63|0
1657096200000|2022-07-06 08:30:00|1638.23|1638.23|1634.29|1634.29|1638.23|1638.23|1634.08|1634.08|0
1657096500000|2022-07-06 08:35:00|1634.06|1634.06|1636.26|1636.26|1636.42|1636.42|1633.88|1633.88|0
1657096800000|2022-07-06 08:40:00|1636.06|1636.06|1632.95|1632.95|1636.35|1636.35|1632.93|1632.93|0
1657097100000|2022-07-06 08:45:00|1632.89|1632.89|1631.56|1631.56|1633.07|1633.07|1631.56|1631.56|0
1657097400000|2022-07-06 08:50:00|1631.58|1631.58|1633.76|1633.76|1634.58|1634.58|1631.58|1631.58|0
1657097700000|2022-07-06 08:55:00|1633.69|1633.69|1631.74|1631.74|1633.69|1633.69|1631.39|1631.39|0
1657098000000|2022-07-06 09:00:00|1631.69|1631.69|1629.89|1629.89|1632.05|1632.05|1629.89|1629.89|0
1657098300000|2022-07-06 09:05:00|1630.21|1630.21|1630.74|1630.74|1631.16|1631.16|1629.35|1629.35|0
1657098600000|2022-07-06 09:10:00|1630.95|1630.95|1630.78|1630.78|1631.49|1631.49|1630.44|1630.44|0
1657098900000|2022-07-06 09:15:00|1630.67|1630.67|1631.13|1631.13|1631.33|1631.33|1629.81|1629.81|0
1657099200000|2022-07-06 09:20:00|1631.09|1631.09|1630.13|1630.13|1631.09|1631.09|1629.9|1629.9|0
1657099500000|2022-07-06 09:25:00|1630.24|1630.24|1634.09|1634.09|1634.09|1634.09|1630.24|1630.24|0
1657099800000|2022-07-06 09:30:00|1634.23|1634.23|1632.66|1632.66|1634.77|1634.77|1632.56|1632.56|0
1657100100000|2022-07-06 09:35:00|1632.63|1632.63|1633.13|1633.13|1633.13|1633.13|1631.86|1631.86|0
1657100400000|2022-07-06 09:40:00|1632.87|1632.87|1633.86|1633.86|1634.12|1634.12|1632.87|1632.87|0
1657100700000|2022-07-06 09:45:00|1633.95|1633.95|1635.55|1635.55|1635.65|1635.65|1633.54|1633.54|0
1657101000000|2022-07-06 09:50:00|1635.58|1635.58|1637.41|1637.41|1638.07|1638.07|1635.58|1635.58|0
1657101300000|2022-07-06 09:55:00|1637.57|1637.57|1636.53|1636.53|1638.22|1638.22|1636.45|1636.45|0
1657101600000|2022-07-06 10:00:00|1636.76|1636.76|1635.32|1635.32|1637.24|1637.24|1635.16|1635.16|0
1657101900000|2022-07-06 10:05:00|1635.18|1635.18|1635.83|1635.83|1636.58|1636.58|1635.12|1635.12|0
1657102200000|2022-07-06 10:10:00|1635.73|1635.73|1637.17|1637.17|1637.22|1637.22|1635.67|1635.67|0
1657102500000|2022-07-06 10:15:00|1637.7|1637.7|1639.3|1639.3|1639.42|1639.42|1636.92|1636.92|0
1657102800000|2022-07-06 10:20:00|1639.42|1639.42|1640.49|1640.49|1640.49|1640.49|1639.42|1639.42|0
1657103100000|2022-07-06 10:25:00|1640.47|1640.47|1641.36|1641.36|1641.51|1641.51|1639.61|1639.61|0
1657103400000|2022-07-06 10:30:00|1641.25|1641.25|1640.88|1640.88|1643.38|1643.38|1640.88|1640.88|0
1657103700000|2022-07-06 10:35:00|1640.99|1640.99|1643.43|1643.43|1643.43|1643.43|1640|1640|0
1657104000000|2022-07-06 10:40:00|1643.2|1643.2|1640.85|1640.85|1643.36|1643.36|1640.76|1640.76|0
1657104300000|2022-07-06 10:45:00|1640.81|1640.81|1640.96|1640.96|1641.31|1641.31|1640.24|1640.24|0
1657104600000|2022-07-06 10:50:00|1640.91|1640.91|1639.14|1639.14|1641.65|1641.65|1638.83|1638.83|0
1657104900000|2022-07-06 10:55:00|1639.11|1639.11|1638.78|1638.78|1639.94|1639.94|1638.25|1638.25|0
1657105200000|2022-07-06 11:00:00|1638.85|1638.85|1639.05|1639.05|1639.96|1639.96|1638.37|1638.37|0
1657105500000|2022-07-06 11:05:00|1638.93|1638.93|1638.24|1638.24|1638.93|1638.93|1637.83|1637.83|0
1657105800000|2022-07-06 11:10:00|1638.38|1638.38|1637.43|1637.43|1638.46|1638.46|1637.43|1637.43|0
1657106100000|2022-07-06 11:15:00|1637.36|1637.36|1639.33|1639.33|1639.33|1639.33|1637.31|1637.31|0
1657106400000|2022-07-06 11:20:00|1639.01|1639.01|1639.28|1639.28|1639.32|1639.32|1638.46|1638.46|0
1657106700000|2022-07-06 11:25:00|1639.5|1639.5|1639.19|1639.19|1639.65|1639.65|1638.81|1638.81|0
1657107000000|2022-07-06 11:30:00|1639.24|1639.24|1640.37|1640.37|1640.37|1640.37|1639.01|1639.01|0
1657107300000|2022-07-06 11:35:00|1640.29|1640.29|1640.55|1640.55|1641.03|1641.03|1639.42|1639.42|0
1657107600000|2022-07-06 11:40:00|1640.62|1640.62|1639.52|1639.52|1641.26|1641.26|1639.52|1639.52|0
1657107900000|2022-07-06 11:45:00|1639.55|1639.55|1640.23|1640.23|1640.25|1640.25|1639.55|1639.55|0
1657108200000|2022-07-06 11:50:00|1640.12|1640.12|1641.27|1641.27|1641.27|1641.27|1639.46|1639.46|0
1657108500000|2022-07-06 11:55:00|1641.38|1641.38|1639.12|1639.12|1641.69|1641.69|1639.1|1639.1|0
1657108800000|2022-07-06 12:00:00|1639|1639|1635.24|1635.24|1639|1639|1634.94|1634.94|0
1657109100000|2022-07-06 12:05:00|1635.35|1635.35|1635.64|1635.64|1636.5|1636.5|1635.31|1635.31|0
1657109400000|2022-07-06 12:10:00|1635.6|1635.6|1637.62|1637.62|1637.62|1637.62|1634.75|1634.75|0
1657109700000|2022-07-06 12:15:00|1637.72|1637.72|1638.42|1638.42|1638.65|1638.65|1637.61|1637.61|0
1657110000000|2022-07-06 12:20:00|1638.53|1638.53|1638.06|1638.06|1638.74|1638.74|1637.99|1637.99|0
1657110300000|2022-07-06 12:25:00|1637.82|1637.82|1637.81|1637.81|1638.33|1638.33|1637.7|1637.7|0
1657110600000|2022-07-06 12:30:00|1637.85|1637.85|1640.07|1640.07|1640.13|1640.13|1637.85|1637.85|0
1657110900000|2022-07-06 12:35:00|1640.09|1640.09|1641.05|1641.05|1641.78|1641.78|1640.09|1640.09|0
1657111200000|2022-07-06 12:40:00|1641.15|1641.15|1640.69|1640.69|1641.96|1641.96|1640.56|1640.56|0
1657111500000|2022-07-06 12:45:00|1641.11|1641.11|1642.15|1642.15|1642.25|1642.25|1640.95|1640.95|0
1657111800000|2022-07-06 12:50:00|1642.17|1642.17|1641.15|1641.15|1642.26|1642.26|1641.15|1641.15|0
1657112100000|2022-07-06 12:55:00|1640.92|1640.92|1640.65|1640.65|1641.24|1641.24|1640.19|1640.19|0
1657112400000|2022-07-06 13:00:00|1640.71|1640.71|1642.03|1642.03|1642.57|1642.57|1640.71|1640.71|0
1657112700000|2022-07-06 13:05:00|1642.09|1642.09|1641.7|1641.7|1642.3|1642.3|1640.82|1640.82|0
1657113000000|2022-07-06 13:10:00|1641.59|1641.59|1640.08|1640.08|1641.76|1641.76|1640.08|1640.08|0
1657113300000|2022-07-06 13:15:00|1640.15|1640.15|1640.82|1640.82|1641.47|1641.47|1640.15|1640.15|0
1657113600000|2022-07-06 13:20:00|1640.94|1640.94|1643.33|1643.33|1643.88|1643.88|1640.85|1640.85|0
1657113900000|2022-07-06 13:25:00|1643.27|1643.27|1642.05|1642.05|1643.38|1643.38|1642.05|1642.05|0
1657114200000|2022-07-06 13:30:00|1641.98|1641.98|1644.08|1644.08|1645.77|1645.77|1641.98|1641.98|0
1657114500000|2022-07-06 13:35:00|1644.19|1644.19|1636.38|1636.38|1644.19|1644.19|1635.43|1635.43|0
1657114800000|2022-07-06 13:40:00|1636.61|1636.61|1638.98|1638.98|1640.58|1640.58|1636.61|1636.61|0
1657115100000|2022-07-06 13:45:00|1639.08|1639.08|1636.42|1636.42|1639.33|1639.33|1636.25|1636.25|0
1657115400000|2022-07-06 13:50:00|1636.37|1636.37|1639.22|1639.22|1639.22|1639.22|1636.23|1636.23|0
1657115700000|2022-07-06 13:55:00|1639.29|1639.29|1640.18|1640.18|1640.49|1640.49|1638.32|1638.32|0
1657116000000|2022-07-06 14:00:00|1640.14|1640.14|1640.43|1640.43|1641.62|1641.62|1638.11|1638.11|0
1657116300000|2022-07-06 14:05:00|1640.26|1640.26|1643.86|1643.86|1644.42|1644.42|1639.52|1639.52|0
1657116600000|2022-07-06 14:10:00|1643.8|1643.8|1637.82|1637.82|1643.89|1643.89|1637.4|1637.4|0
1657116900000|2022-07-06 14:15:00|1637.9|1637.9|1639.32|1639.32|1639.45|1639.45|1636.95|1636.95|0
1657117200000|2022-07-06 14:20:00|1639.39|1639.39|1641.64|1641.64|1641.64|1641.64|1639.39|1639.39|0
1657117500000|2022-07-06 14:25:00|1641.52|1641.52|1643.24|1643.24|1643.28|1643.28|1640.15|1640.15|0
1657117800000|2022-07-06 14:30:00|1643.19|1643.19|1643.23|1643.23|1643.84|1643.84|1642.26|1642.26|0
1657118100000|2022-07-06 14:35:00|1643.13|1643.13|1644.94|1644.94|1644.94|1644.94|1642.19|1642.19|0
1657118400000|2022-07-06 14:40:00|1645.03|1645.03|1648.65|1648.65|1648.77|1648.77|1644.94|1644.94|0
1657118700000|2022-07-06 14:45:00|1648.58|1648.58|1647.72|1647.72|1649.11|1649.11|1647.56|1647.56|0
1657119000000|2022-07-06 14:50:00|1647.57|1647.57|1652.45|1652.45|1652.45|1652.45|1647.48|1647.48|0
1657119300000|2022-07-06 14:55:00|1652.34|1652.34|1651.24|1651.24|1652.34|1652.34|1650.82|1650.82|0
1657119600000|2022-07-06 15:00:00|1651.35|1651.35|1649.74|1649.74|1653.04|1653.04|1649.49|1649.49|0
1657119900000|2022-07-06 15:05:00|1649.84|1649.84|1651.65|1651.65|1652.69|1652.69|1649.84|1649.84|0
1657120200000|2022-07-06 15:10:00|1651.54|1651.54|1650.12|1650.12|1651.54|1651.54|1649.67|1649.67|0
1657120500000|2022-07-06 15:15:00|1650.05|1650.05|1649.43|1649.43|1650.15|1650.15|1648.66|1648.66|0
1657120800000|2022-07-06 15:20:00|1649.31|1649.31|1648.93|1648.93|1650.27|1650.27|1648.6|1648.6|0
1657121100000|2022-07-06 15:25:00|1649.06|1649.06|1643.98|1643.98|1649.87|1649.87|1643.87|1643.87|0
1657178100000|2022-07-07 07:15:00|1650.19|1650.19|1654.72|1654.72|1654.83|1654.83|1650.19|1650.19|0
1657178400000|2022-07-07 07:20:00|1654.69|1654.69|1654.46|1654.46|1655.03|1655.03|1652.42|1652.42|0
1657178700000|2022-07-07 07:25:00|1654.5|1654.5|1654.99|1654.99|1655.15|1655.15|1653.4|1653.4|0
1657179000000|2022-07-07 07:30:00|1654.83|1654.83|1656.59|1656.59|1657.41|1657.41|1654.83|1654.83|0
1657179300000|2022-07-07 07:35:00|1656.81|1656.81|1655.76|1655.76|1658.12|1658.12|1655.19|1655.19|0
1657179600000|2022-07-07 07:40:00|1655.97|1655.97|1655.7|1655.7|1656.16|1656.16|1653.97|1653.97|0
1657179900000|2022-07-07 07:45:00|1655.58|1655.58|1656.9|1656.9|1657.27|1657.27|1655.58|1655.58|0
1657180200000|2022-07-07 07:50:00|1657.11|1657.11|1655.06|1655.06|1657.11|1657.11|1654.64|1654.64|0
1657180500000|2022-07-07 07:55:00|1655.08|1655.08|1655.63|1655.63|1655.63|1655.63|1654.44|1654.44|0
1657180800000|2022-07-07 08:00:00|1655.84|1655.84|1656.57|1656.57|1657.42|1657.42|1655.72|1655.72|0
1657181100000|2022-07-07 08:05:00|1656.59|1656.59|1656.89|1656.89|1657.19|1657.19|1655.19|1655.19|0
1657181400000|2022-07-07 08:10:00|1656.67|1656.67|1654.66|1654.66|1657.47|1657.47|1654.3|1654.3|0
1657181700000|2022-07-07 08:15:00|1654.3|1654.3|1654.43|1654.43|1654.53|1654.53|1654.07|1654.07|0
1657182000000|2022-07-07 08:20:00|1654.29|1654.29|1652.61|1652.61|1654.34|1654.34|1652.61|1652.61|0
1657182300000|2022-07-07 08:25:00|1652.56|1652.56|1653.03|1653.03|1653.03|1653.03|1652.22|1652.22|0
1657182600000|2022-07-07 08:30:00|1653.13|1653.13|1652.64|1652.64|1653.79|1653.79|1652.41|1652.41|0
1657182900000|2022-07-07 08:35:00|1652.54|1652.54|1648.03|1648.03|1652.87|1652.87|1647.83|1647.83|0
1657183200000|2022-07-07 08:40:00|1648.27|1648.27|1647.89|1647.89|1648.39|1648.39|1647.67|1647.67|0
1657183500000|2022-07-07 08:45:00|1648.08|1648.08|1646.04|1646.04|1648.24|1648.24|1645.94|1645.94|0
1657183800000|2022-07-07 08:50:00|1646.15|1646.15|1647.66|1647.66|1647.7|1647.7|1646.15|1646.15|0
1657184100000|2022-07-07 08:55:00|1647.55|1647.55|1649.29|1649.29|1651.5|1651.5|1646.95|1646.95|0
1657184400000|2022-07-07 09:00:00|1649.38|1649.38|1646.38|1646.38|1649.38|1649.38|1646.35|1646.35|0
1657184700000|2022-07-07 09:05:00|1645.36|1645.36|1645.12|1645.12|1645.38|1645.38|1644.3|1644.3|0
1657185000000|2022-07-07 09:10:00|1645.27|1645.27|1645.06|1645.06|1645.96|1645.96|1644.67|1644.67|0
1657185300000|2022-07-07 09:15:00|1644.7|1644.7|1644.55|1644.55|1645|1645|1643.57|1643.57|0
1657185600000|2022-07-07 09:20:00|1644.76|1644.76|1641.66|1641.66|1645.35|1645.35|1641.13|1641.13|0
1657185900000|2022-07-07 09:25:00|1641.87|1641.87|1639.37|1639.37|1641.87|1641.87|1639.37|1639.37|0
1657186200000|2022-07-07 09:30:00|1639.46|1639.46|1641.78|1641.78|1641.78|1641.78|1639.16|1639.16|0
1657186500000|2022-07-07 09:35:00|1641.84|1641.84|1642.68|1642.68|1642.68|1642.68|1641.84|1641.84|0
1657186800000|2022-07-07 09:40:00|1642.66|1642.66|1645.03|1645.03|1645.05|1645.05|1642.4|1642.4|0
1657187100000|2022-07-07 09:45:00|1644.97|1644.97|1644.56|1644.56|1644.97|1644.97|1644.35|1644.35|0
1657187400000|2022-07-07 09:50:00|1644.45|1644.45|1642.38|1642.38|1644.45|1644.45|1642.38|1642.38|0
1657187700000|2022-07-07 09:55:00|1642.41|1642.41|1642.87|1642.87|1643.47|1643.47|1641.76|1641.76|0
1657188000000|2022-07-07 10:00:00|1642.98|1642.98|1641.98|1641.98|1643.1|1643.1|1641.98|1641.98|0
1657188300000|2022-07-07 10:05:00|1641.95|1641.95|1638.62|1638.62|1641.95|1641.95|1638.62|1638.62|0
1657188600000|2022-07-07 10:10:00|1638.52|1638.52|1639.93|1639.93|1639.93|1639.93|1638.52|1638.52|0
1657188900000|2022-07-07 10:15:00|1640.01|1640.01|1640.89|1640.89|1641.19|1641.19|1640.01|1640.01|0
1657189200000|2022-07-07 10:20:00|1640.92|1640.92|1641.74|1641.74|1641.85|1641.85|1640.9|1640.9|0
1657189500000|2022-07-07 10:25:00|1641.63|1641.63|1640.73|1640.73|1642.59|1642.59|1640.66|1640.66|0
1657189800000|2022-07-07 10:30:00|1640.57|1640.57|1641.11|1641.11|1641.11|1641.11|1639.64|1639.64|0
1657190100000|2022-07-07 10:35:00|1641.09|1641.09|1642.02|1642.02|1642.02|1642.02|1640.8|1640.8|0
1657190400000|2022-07-07 10:40:00|1642.28|1642.28|1644.58|1644.58|1644.58|1644.58|1642.28|1642.28|0
1657190700000|2022-07-07 10:45:00|1644.61|1644.61|1645.36|1645.36|1645.39|1645.39|1643.1|1643.1|0
1657191000000|2022-07-07 10:50:00|1645.48|1645.48|1643.75|1643.75|1645.48|1645.48|1643.54|1643.54|0
1657191300000|2022-07-07 10:55:00|1644.1|1644.1|1643.71|1643.71|1644.1|1644.1|1643.32|1643.32|0
1657191600000|2022-07-07 11:00:00|1643.74|1643.74|1642.24|1642.24|1643.74|1643.74|1641.89|1641.89|0
1657191900000|2022-07-07 11:05:00|1642.45|1642.45|1640.78|1640.78|1642.45|1642.45|1640.76|1640.76|0
1657192200000|2022-07-07 11:10:00|1641.13|1641.13|1641.29|1641.29|1641.41|1641.41|1641.13|1641.13|0
1657192500000|2022-07-07 11:15:00|1641.17|1641.17|1641.85|1641.85|1641.86|1641.86|1641.14|1641.14|0
1657192800000|2022-07-07 11:20:00|1641.89|1641.89|1642.88|1642.88|1642.96|1642.96|1641.89|1641.89|0
1657193100000|2022-07-07 11:25:00|1643.23|1643.23|1642.88|1642.88|1643.25|1643.25|1642.16|1642.16|0
1657193400000|2022-07-07 11:30:00|1643|1643|1643.52|1643.52|1643.52|1643.52|1642.81|1642.81|0
1657193700000|2022-07-07 11:35:00|1643.45|1643.45|1644.16|1644.16|1644.24|1644.24|1643.11|1643.11|0
1657194000000|2022-07-07 11:40:00|1644.25|1644.25|1645.67|1645.67|1646.15|1646.15|1644.25|1644.25|0
1657194300000|2022-07-07 11:45:00|1645.91|1645.91|1647.55|1647.55|1647.55|1647.55|1645.91|1645.91|0
1657194600000|2022-07-07 11:50:00|1647.61|1647.61|1647.96|1647.96|1648.12|1648.12|1647.42|1647.42|0
1657194900000|2022-07-07 11:55:00|1647.84|1647.84|1649.3|1649.3|1649.33|1649.33|1647.72|1647.72|0
1657195200000|2022-07-07 12:00:00|1649.17|1649.17|1647.76|1647.76|1649.6|1649.6|1647.56|1647.56|0
1657195500000|2022-07-07 12:05:00|1647.92|1647.92|1648.87|1648.87|1648.87|1648.87|1647.88|1647.88|0
1657195800000|2022-07-07 12:10:00|1648.9|1648.9|1647.36|1647.36|1649.03|1649.03|1647|1647|0
1657196100000|2022-07-07 12:15:00|1647.05|1647.05|1646.03|1646.03|1648.07|1648.07|1645.93|1645.93|0
1657196400000|2022-07-07 12:20:00|1646.12|1646.12|1645.19|1645.19|1646.51|1646.51|1645.06|1645.06|0
1657196700000|2022-07-07 12:25:00|1645.21|1645.21|1645.55|1645.55|1645.98|1645.98|1645.21|1645.21|0
1657197000000|2022-07-07 12:30:00|1645.6|1645.6|1644.84|1644.84|1646.03|1646.03|1644.73|1644.73|0
1657197300000|2022-07-07 12:35:00|1644.77|1644.77|1644.48|1644.48|1645.09|1645.09|1644.15|1644.15|0
1657197600000|2022-07-07 12:40:00|1644.3|1644.3|1644.9|1644.9|1644.9|1644.9|1644.04|1644.04|0
1657197900000|2022-07-07 12:45:00|1644.83|1644.83|1645.53|1645.53|1646.22|1646.22|1644.7|1644.7|0
1657198200000|2022-07-07 12:50:00|1645.57|1645.57|1647.19|1647.19|1647.19|1647.19|1645.57|1645.57|0
1657198500000|2022-07-07 12:55:00|1647.07|1647.07|1649.4|1649.4|1649.51|1649.51|1647.07|1647.07|0
1657198800000|2022-07-07 13:00:00|1649.38|1649.38|1646.87|1646.87|1649.38|1649.38|1646.87|1646.87|0
1657199100000|2022-07-07 13:05:00|1646.85|1646.85|1646.35|1646.35|1646.85|1646.85|1645.36|1645.36|0
1657199400000|2022-07-07 13:10:00|1646.4|1646.4|1644.71|1644.71|1646.4|1646.4|1644.67|1644.67|0
1657199700000|2022-07-07 13:15:00|1644.73|1644.73|1646.2|1646.2|1646.2|1646.2|1644.63|1644.63|0
1657200000000|2022-07-07 13:20:00|1646.14|1646.14|1645.37|1645.37|1646.37|1646.37|1644.63|1644.63|0
1657200300000|2022-07-07 13:25:00|1645.26|1645.26|1644.89|1644.89|1645.43|1645.43|1644.85|1644.85|0
1657200600000|2022-07-07 13:30:00|1644.83|1644.83|1646.37|1646.37|1646.65|1646.65|1643.8|1643.8|0
1657200900000|2022-07-07 13:35:00|1646.41|1646.41|1647.05|1647.05|1647.84|1647.84|1644.87|1644.87|0
1657201200000|2022-07-07 13:40:00|1646.91|1646.91|1648.81|1648.81|1649|1649|1645.74|1645.74|0
1657201500000|2022-07-07 13:45:00|1648.88|1648.88|1649.54|1649.54|1651.05|1651.05|1648.88|1648.88|0
1657201800000|2022-07-07 13:50:00|1649.65|1649.65|1648.62|1648.62|1649.67|1649.67|1647.18|1647.18|0
1657202100000|2022-07-07 13:55:00|1648.74|1648.74|1650.89|1650.89|1650.98|1650.98|1648.62|1648.62|0
1657202400000|2022-07-07 14:00:00|1650.84|1650.84|1647.02|1647.02|1650.84|1650.84|1646.73|1646.73|0
1657202700000|2022-07-07 14:05:00|1647.05|1647.05|1649.98|1649.98|1650.03|1650.03|1646.87|1646.87|0
1657203000000|2022-07-07 14:10:00|1650.08|1650.08|1649.8|1649.8|1650.64|1650.64|1649.8|1649.8|0
1657203300000|2022-07-07 14:15:00|1649.97|1649.97|1650.44|1650.44|1652.4|1652.4|1649.97|1649.97|0
1657203600000|2022-07-07 14:20:00|1650.41|1650.41|1649.64|1649.64|1650.45|1650.45|1649.39|1649.39|0
1657203900000|2022-07-07 14:25:00|1649.67|1649.67|1650.92|1650.92|1650.92|1650.92|1649.49|1649.49|0
1657204200000|2022-07-07 14:30:00|1650.99|1650.99|1645.91|1645.91|1651.14|1651.14|1645.66|1645.66|0
1657204500000|2022-07-07 14:35:00|1645.7|1645.7|1642.89|1642.89|1645.81|1645.81|1642.89|1642.89|0
1657204800000|2022-07-07 14:40:00|1642.87|1642.87|1646.9|1646.9|1647.09|1647.09|1642.17|1642.17|0
1657205100000|2022-07-07 14:45:00|1646.74|1646.74|1646.77|1646.77|1647.62|1647.62|1646.27|1646.27|0
1657205400000|2022-07-07 14:50:00|1646.74|1646.74|1649.88|1649.88|1650.29|1650.29|1646.57|1646.57|0
1657205700000|2022-07-07 14:55:00|1649.92|1649.92|1650.3|1650.3|1650.38|1650.38|1649.4|1649.4|0
1657206000000|2022-07-07 15:00:00|1650.18|1650.18|1651.96|1651.96|1652.05|1652.05|1650.11|1650.11|0
1657206300000|2022-07-07 15:05:00|1651.94|1651.94|1652.77|1652.77|1653.31|1653.31|1651.94|1651.94|0
1657206600000|2022-07-07 15:10:00|1652.73|1652.73|1651.69|1651.69|1652.83|1652.83|1651.17|1651.17|0
1657206900000|2022-07-07 15:15:00|1651.81|1651.81|1651.09|1651.09|1652.18|1652.18|1650.93|1650.93|0
1657207200000|2022-07-07 15:20:00|1650.88|1650.88|1648.55|1648.55|1650.95|1650.95|1648.41|1648.41|0
1657207500000|2022-07-07 15:25:00|1648.72|1648.72|1648.28|1648.28|1648.72|1648.72|1646.33|1646.33|0
1657264500000|2022-07-08 07:15:00|1641.78|1641.78|1643.3|1643.3|1643.3|1643.3|1641.78|1641.78|0
1657264800000|2022-07-08 07:20:00|1643.19|1643.19|1642.01|1642.01|1643.23|1643.23|1641.7|1641.7|0
1657265100000|2022-07-08 07:25:00|1641.91|1641.91|1641.89|1641.89|1642.3|1642.3|1641.22|1641.22|0
1657265400000|2022-07-08 07:30:00|1641.85|1641.85|1644.38|1644.38|1644.38|1644.38|1641.85|1641.85|0
1657265700000|2022-07-08 07:35:00|1644.31|1644.31|1645.49|1645.49|1645.49|1645.49|1643.85|1643.85|0
1657266000000|2022-07-08 07:40:00|1645.92|1645.92|1646.22|1646.22|1646.22|1646.22|1643.88|1643.88|0
1657266300000|2022-07-08 07:45:00|1646.2|1646.2|1646.9|1646.9|1646.9|1646.9|1645.19|1645.19|0
1657266600000|2022-07-08 07:50:00|1647.04|1647.04|1648.21|1648.21|1648.21|1648.21|1647.04|1647.04|0
1657266900000|2022-07-08 07:55:00|1648.64|1648.64|1653.42|1653.42|1653.42|1653.42|1648.64|1648.64|0
1657267200000|2022-07-08 08:00:00|1653.52|1653.52|1653.73|1653.73|1654.14|1654.14|1653.52|1653.52|0
1657267500000|2022-07-08 08:05:00|1653.62|1653.62|1654.37|1654.37|1654.37|1654.37|1653.13|1653.13|0
1657267800000|2022-07-08 08:10:00|1654.33|1654.33|1653.28|1653.28|1655.48|1655.48|1653.28|1653.28|0
1657268100000|2022-07-08 08:15:00|1653.31|1653.31|1651.94|1651.94|1653.44|1653.44|1651.86|1651.86|0
1657268400000|2022-07-08 08:20:00|1652.29|1652.29|1652.04|1652.04|1652.95|1652.95|1652.04|1652.04|0
1657268700000|2022-07-08 08:25:00|1652.12|1652.12|1652.06|1652.06|1652.64|1652.64|1651.96|1651.96|0
1657269000000|2022-07-08 08:30:00|1652.13|1652.13|1653.69|1653.69|1653.7|1653.7|1651.74|1651.74|0
1657269300000|2022-07-08 08:35:00|1653.74|1653.74|1654.25|1654.25|1654.86|1654.86|1653.74|1653.74|0
1657269600000|2022-07-08 08:40:00|1654.43|1654.43|1655.53|1655.53|1655.53|1655.53|1654.43|1654.43|0
1657269900000|2022-07-08 08:45:00|1655.47|1655.47|1655.68|1655.68|1655.68|1655.68|1655.19|1655.19|0
1657270200000|2022-07-08 08:50:00|1655.75|1655.75|1656.38|1656.38|1656.97|1656.97|1655.68|1655.68|0
1657270500000|2022-07-08 08:55:00|1656.32|1656.32|1654.49|1654.49|1656.58|1656.58|1654.39|1654.39|0
1657270800000|2022-07-08 09:00:00|1654.56|1654.56|1654.76|1654.76|1656.14|1656.14|1654.49|1654.49|0
1657271100000|2022-07-08 09:05:00|1654.82|1654.82|1655.45|1655.45|1655.57|1655.57|1654.69|1654.69|0
1657271400000|2022-07-08 09:10:00|1655.43|1655.43|1656.1|1656.1|1656.64|1656.64|1655.39|1655.39|0
1657271700000|2022-07-08 09:15:00|1655.92|1655.92|1655.9|1655.9|1657.03|1657.03|1655.53|1655.53|0
1657272000000|2022-07-08 09:20:00|1655.96|1655.96|1656.83|1656.83|1657.18|1657.18|1655.96|1655.96|0
1657272300000|2022-07-08 09:25:00|1656.87|1656.87|1657.55|1657.55|1657.75|1657.75|1656.26|1656.26|0
1657272600000|2022-07-08 09:30:00|1657.48|1657.48|1659.27|1659.27|1659.4|1659.4|1657.48|1657.48|0
1657272900000|2022-07-08 09:35:00|1659.16|1659.16|1660.51|1660.51|1660.51|1660.51|1658.64|1658.64|0
1657273200000|2022-07-08 09:40:00|1660.68|1660.68|1661.95|1661.95|1661.95|1661.95|1660.66|1660.66|0
1657273500000|2022-07-08 09:45:00|1661.86|1661.86|1661.21|1661.21|1661.86|1661.86|1661.01|1661.01|0
1657273800000|2022-07-08 09:50:00|1661.11|1661.11|1659.81|1659.81|1661.11|1661.11|1659.33|1659.33|0
1657274100000|2022-07-08 09:55:00|1660.14|1660.14|1661.24|1661.24|1662.11|1662.11|1660.11|1660.11|0
1657274400000|2022-07-08 10:00:00|1661.14|1661.14|1659.69|1659.69|1661.14|1661.14|1659.69|1659.69|0
1657274700000|2022-07-08 10:05:00|1659.59|1659.59|1660.72|1660.72|1660.72|1660.72|1659.06|1659.06|0
1657275000000|2022-07-08 10:10:00|1661.15|1661.15|1659.56|1659.56|1661.26|1661.26|1659.56|1659.56|0
1657275300000|2022-07-08 10:15:00|1659.21|1659.21|1659.77|1659.77|1660.12|1660.12|1658.58|1658.58|0
1657275600000|2022-07-08 10:20:00|1659.7|1659.7|1658.15|1658.15|1660.07|1660.07|1658.15|1658.15|0
1657275900000|2022-07-08 10:25:00|1658.01|1658.01|1657.43|1657.43|1658.01|1658.01|1657.22|1657.22|0
1657276200000|2022-07-08 10:30:00|1657.5|1657.5|1656.47|1656.47|1657.5|1657.5|1655.91|1655.91|0
1657276500000|2022-07-08 10:35:00|1656.26|1656.26|1656.32|1656.32|1656.47|1656.47|1655.62|1655.62|0
1657276800000|2022-07-08 10:40:00|1656.54|1656.54|1656.38|1656.38|1657.52|1657.52|1656.38|1656.38|0
1657277100000|2022-07-08 10:45:00|1656.66|1656.66|1657.48|1657.48|1658.38|1658.38|1656.66|1656.66|0
1657277400000|2022-07-08 10:50:00|1657.38|1657.38|1654.15|1654.15|1657.4|1657.4|1654.15|1654.15|0
1657277700000|2022-07-08 10:55:00|1654.21|1654.21|1655.33|1655.33|1655.33|1655.33|1653.72|1653.72|0
1657278000000|2022-07-08 11:00:00|1655.45|1655.45|1654.99|1654.99|1656.01|1656.01|1654.99|1654.99|0
1657278300000|2022-07-08 11:05:00|1654.81|1654.81|1651.68|1651.68|1654.81|1654.81|1651.68|1651.68|0
1657278600000|2022-07-08 11:10:00|1651.7|1651.7|1652.99|1652.99|1653.09|1653.09|1651.63|1651.63|0
1657278900000|2022-07-08 11:15:00|1653.02|1653.02|1654.28|1654.28|1654.28|1654.28|1652.85|1652.85|0
1657279200000|2022-07-08 11:20:00|1654.16|1654.16|1654.91|1654.91|1654.91|1654.91|1653.44|1653.44|0
1657279500000|2022-07-08 11:25:00|1655.02|1655.02|1655.64|1655.64|1656.12|1656.12|1655.02|1655.02|0
1657279800000|2022-07-08 11:30:00|1655.75|1655.75|1655.98|1655.98|1656.17|1656.17|1655.23|1655.23|0
1657280100000|2022-07-08 11:35:00|1655.88|1655.88|1655.24|1655.24|1655.88|1655.88|1653.89|1653.89|0
1657280400000|2022-07-08 11:40:00|1655.26|1655.26|1655.59|1655.59|1655.73|1655.73|1655.24|1655.24|0
1657280700000|2022-07-08 11:45:00|1655.38|1655.38|1653.91|1653.91|1655.52|1655.52|1653.52|1653.52|0
1657281000000|2022-07-08 11:50:00|1653.98|1653.98|1654.64|1654.64|1654.68|1654.68|1653.98|1653.98|0
1657281300000|2022-07-08 11:55:00|1654.53|1654.53|1654.37|1654.37|1654.57|1654.57|1654.19|1654.19|0
1657281600000|2022-07-08 12:00:00|1654.44|1654.44|1656.24|1656.24|1656.24|1656.24|1654.44|1654.44|0
1657281900000|2022-07-08 12:05:00|1656.01|1656.01|1655.38|1655.38|1656.11|1656.11|1655.17|1655.17|0
1657282200000|2022-07-08 12:10:00|1655.28|1655.28|1655.23|1655.23|1655.51|1655.51|1654.95|1654.95|0
1657282500000|2022-07-08 12:15:00|1655.16|1655.16|1654.73|1654.73|1655.51|1655.51|1654.73|1654.73|0
1657282800000|2022-07-08 12:20:00|1654.71|1654.71|1654.22|1654.22|1655|1655|1654.22|1654.22|0
1657283100000|2022-07-08 12:25:00|1654.28|1654.28|1655.24|1655.24|1655.24|1655.24|1654.28|1654.28|0
1657283400000|2022-07-08 12:30:00|1655.09|1655.09|1647.76|1647.76|1655.09|1655.09|1647.12|1647.12|0
1657283700000|2022-07-08 12:35:00|1647.87|1647.87|1645.52|1645.52|1648.04|1648.04|1644.99|1644.99|0
1657284000000|2022-07-08 12:40:00|1645.79|1645.79|1642.94|1642.94|1645.95|1645.95|1642.88|1642.88|0
1657284300000|2022-07-08 12:45:00|1642.83|1642.83|1640.82|1640.82|1643.11|1643.11|1639.62|1639.62|0
1657284600000|2022-07-08 12:50:00|1640.8|1640.8|1642.83|1642.83|1643.49|1643.49|1640.8|1640.8|0
1657284900000|2022-07-08 12:55:00|1642.76|1642.76|1645.72|1645.72|1645.72|1645.72|1642.76|1642.76|0
1657285200000|2022-07-08 13:00:00|1645.76|1645.76|1648.56|1648.56|1649.47|1649.47|1645.72|1645.72|0
1657285500000|2022-07-08 13:05:00|1648.6|1648.6|1648.89|1648.89|1648.89|1648.89|1648.32|1648.32|0
1657285800000|2022-07-08 13:10:00|1648.92|1648.92|1649.81|1649.81|1650.13|1650.13|1648.78|1648.78|0
1657286100000|2022-07-08 13:15:00|1650.04|1650.04|1651.51|1651.51|1651.73|1651.73|1650.04|1650.04|0
1657286400000|2022-07-08 13:20:00|1651.4|1651.4|1651.55|1651.55|1651.62|1651.62|1650.68|1650.68|0
1657286700000|2022-07-08 13:25:00|1651.43|1651.43|1651.48|1651.48|1651.66|1651.66|1650.09|1650.09|0
1657287000000|2022-07-08 13:30:00|1651.42|1651.42|1651.76|1651.76|1651.92|1651.92|1649.19|1649.19|0
1657287300000|2022-07-08 13:35:00|1651.64|1651.64|1653.09|1653.09|1653.09|1653.09|1651.1|1651.1|0
1657287600000|2022-07-08 13:40:00|1653.27|1653.27|1654.88|1654.88|1655.54|1655.54|1652.84|1652.84|0
1657287900000|2022-07-08 13:45:00|1654.64|1654.64|1650.19|1650.19|1655.26|1655.26|1650.08|1650.08|0
1657288200000|2022-07-08 13:50:00|1650.09|1650.09|1649.73|1649.73|1650.09|1650.09|1649.09|1649.09|0
1657288500000|2022-07-08 13:55:00|1649.75|1649.75|1650.76|1650.76|1650.76|1650.76|1649.24|1649.24|0
1657288800000|2022-07-08 14:00:00|1651|1651|1651.59|1651.59|1651.87|1651.87|1650.78|1650.78|0
1657289100000|2022-07-08 14:05:00|1651.71|1651.71|1651.46|1651.46|1652.03|1652.03|1650.27|1650.27|0
1657289400000|2022-07-08 14:10:00|1651.49|1651.49|1652.66|1652.66|1653.7|1653.7|1651.26|1651.26|0
1657289700000|2022-07-08 14:15:00|1652.82|1652.82|1654.91|1654.91|1655.11|1655.11|1652.82|1652.82|0
1657290000000|2022-07-08 14:20:00|1655.02|1655.02|1655.2|1655.2|1655.2|1655.2|1654.47|1654.47|0
1657290300000|2022-07-08 14:25:00|1655.09|1655.09|1655.79|1655.79|1656.45|1656.45|1655.09|1655.09|0
1657290600000|2022-07-08 14:30:00|1656.14|1656.14|1655.83|1655.83|1657.36|1657.36|1655.55|1655.55|0
1657290900000|2022-07-08 14:35:00|1655.76|1655.76|1657.7|1657.7|1658.32|1658.32|1655.64|1655.64|0
1657291200000|2022-07-08 14:40:00|1657.59|1657.59|1660.02|1660.02|1660.04|1660.04|1657.48|1657.48|0
1657291500000|2022-07-08 14:45:00|1659.97|1659.97|1659.87|1659.87|1660.59|1660.59|1658.77|1658.77|0
1657291800000|2022-07-08 14:50:00|1659.81|1659.81|1658.79|1658.79|1660.01|1660.01|1658.7|1658.7|0
1657292100000|2022-07-08 14:55:00|1658.84|1658.84|1660.48|1660.48|1660.71|1660.71|1658.82|1658.82|0
1657292400000|2022-07-08 15:00:00|1660.39|1660.39|1661.07|1661.07|1661.36|1661.36|1660.18|1660.18|0
1657292700000|2022-07-08 15:05:00|1660.97|1660.97|1660.75|1660.75|1661.32|1661.32|1659.63|1659.63|0
1657293000000|2022-07-08 15:10:00|1661.18|1661.18|1658.75|1658.75|1661.18|1661.18|1658.65|1658.65|0
1657293300000|2022-07-08 15:15:00|1658.7|1658.7|1656.52|1656.52|1658.97|1658.97|1656.22|1656.22|0
1657293600000|2022-07-08 15:20:00|1656.45|1656.45|1658.77|1658.77|1658.96|1658.96|1656.41|1656.41|0
1657293900000|2022-07-08 15:25:00|1658.66|1658.66|1661.21|1661.21|1661.33|1661.33|1658.52|1658.52|0
1657523700000|2022-07-11 07:15:00|1648.14|1648.14|1652.65|1652.65|1652.65|1652.65|1647.74|1647.74|0
1657524000000|2022-07-11 07:20:00|1652.88|1652.88|1652.88|1652.88|1654.05|1654.05|1652.29|1652.29|0
1657524300000|2022-07-11 07:25:00|1652.95|1652.95|1653.26|1653.26|1656.01|1656.01|1652.1|1652.1|0
1657524600000|2022-07-11 07:30:00|1653.32|1653.32|1654.37|1654.37|1654.97|1654.97|1652.74|1652.74|0
1657524900000|2022-07-11 07:35:00|1654.46|1654.46|1654.81|1654.81|1654.93|1654.93|1653.79|1653.79|0
1657525200000|2022-07-11 07:40:00|1654.9|1654.9|1652.2|1652.2|1655.65|1655.65|1652.2|1652.2|0
1657525500000|2022-07-11 07:45:00|1652.17|1652.17|1650.76|1650.76|1652.17|1652.17|1650.76|1650.76|0
1657525800000|2022-07-11 07:50:00|1650.66|1650.66|1649.21|1649.21|1651.09|1651.09|1649.21|1649.21|0
1657526100000|2022-07-11 07:55:00|1648.94|1648.94|1649.7|1649.7|1650.13|1650.13|1648.75|1648.75|0
1657526400000|2022-07-11 08:00:00|1649.62|1649.62|1651.36|1651.36|1651.36|1651.36|1649.11|1649.11|0
1657526700000|2022-07-11 08:05:00|1651.41|1651.41|1653.52|1653.52|1653.86|1653.86|1651.41|1651.41|0
1657527000000|2022-07-11 08:10:00|1653.64|1653.64|1655.98|1655.98|1656.14|1656.14|1653.64|1653.64|0
1657527300000|2022-07-11 08:15:00|1656.05|1656.05|1654.95|1654.95|1656.48|1656.48|1654.69|1654.69|0
1657527600000|2022-07-11 08:20:00|1655.02|1655.02|1654.03|1654.03|1655.02|1655.02|1653.67|1653.67|0
1657527900000|2022-07-11 08:25:00|1654.17|1654.17|1654.6|1654.6|1655.06|1655.06|1654.17|1654.17|0
1657528200000|2022-07-11 08:30:00|1654.51|1654.51|1655.08|1655.08|1655.31|1655.31|1654.46|1654.46|0
1657528500000|2022-07-11 08:35:00|1655.22|1655.22|1656.08|1656.08|1656.17|1656.17|1655.22|1655.22|0
1657528800000|2022-07-11 08:40:00|1656.1|1656.1|1655.32|1655.32|1656.25|1656.25|1655.1|1655.1|0
1657529100000|2022-07-11 08:45:00|1655.41|1655.41|1655.61|1655.61|1655.63|1655.63|1655.07|1655.07|0
1657529400000|2022-07-11 08:50:00|1656.57|1656.57|1656.04|1656.04|1656.65|1656.65|1655.55|1655.55|0
1657529700000|2022-07-11 08:55:00|1655.97|1655.97|1656.04|1656.04|1656.09|1656.09|1655.45|1655.45|0
1657530000000|2022-07-11 09:00:00|1656.02|1656.02|1656.26|1656.26|1656.45|1656.45|1655.98|1655.98|0
1657530300000|2022-07-11 09:05:00|1656.38|1656.38|1657.5|1657.5|1657.5|1657.5|1656.38|1656.38|0
1657530600000|2022-07-11 09:10:00|1657.61|1657.61|1660.32|1660.32|1660.73|1660.73|1657.61|1657.61|0
1657530900000|2022-07-11 09:15:00|1660.38|1660.38|1660.77|1660.77|1660.77|1660.77|1660.21|1660.21|0
1657531200000|2022-07-11 09:20:00|1660.97|1660.97|1660.19|1660.19|1661.27|1661.27|1659.83|1659.83|0
1657531500000|2022-07-11 09:25:00|1660.4|1660.4|1660.01|1660.01|1660.64|1660.64|1659.74|1659.74|0
1657531800000|2022-07-11 09:30:00|1660.22|1660.22|1661.34|1661.34|1661.46|1661.46|1660.13|1660.13|0
1657532100000|2022-07-11 09:35:00|1661.27|1661.27|1661.62|1661.62|1661.73|1661.73|1660.85|1660.85|0
1657532400000|2022-07-11 09:40:00|1661.69|1661.69|1662.54|1662.54|1662.56|1662.56|1661.46|1661.46|0
1657532700000|2022-07-11 09:45:00|1662.57|1662.57|1662.5|1662.5|1663.31|1663.31|1662.5|1662.5|0
1657533000000|2022-07-11 09:50:00|1662.48|1662.48|1663.28|1663.28|1663.73|1663.73|1662.46|1662.46|0
1657533300000|2022-07-11 09:55:00|1663.24|1663.24|1662.7|1662.7|1663.3|1663.3|1662.32|1662.32|0
1657533600000|2022-07-11 10:00:00|1662.73|1662.73|1661.19|1661.19|1662.73|1662.73|1661.05|1661.05|0
1657533900000|2022-07-11 10:05:00|1660.98|1660.98|1660.9|1660.9|1661.07|1661.07|1660.5|1660.5|0
1657534200000|2022-07-11 10:10:00|1661.01|1661.01|1661.24|1661.24|1661.28|1661.28|1660.86|1660.86|0
1657534500000|2022-07-11 10:15:00|1661.13|1661.13|1661.47|1661.47|1661.68|1661.68|1661.13|1661.13|0
1657534800000|2022-07-11 10:20:00|1661.4|1661.4|1662.02|1662.02|1662.18|1662.18|1661.38|1661.38|0
1657535100000|2022-07-11 10:25:00|1662.12|1662.12|1660.47|1660.47|1662.12|1662.12|1660.26|1660.26|0
1657535400000|2022-07-11 10:30:00|1660.4|1660.4|1660.57|1660.57|1660.65|1660.65|1660.17|1660.17|0
1657535700000|2022-07-11 10:35:00|1660.37|1660.37|1661.39|1661.39|1661.58|1661.58|1660.37|1660.37|0
1657536000000|2022-07-11 10:40:00|1661.31|1661.31|1661.74|1661.74|1661.74|1661.74|1661.21|1661.21|0
1657536300000|2022-07-11 10:45:00|1661.7|1661.7|1660.72|1660.72|1661.7|1661.7|1660.45|1660.45|0
1657536600000|2022-07-11 10:50:00|1660.74|1660.74|1659.85|1659.85|1660.74|1660.74|1659.33|1659.33|0
1657536900000|2022-07-11 10:55:00|1659.82|1659.82|1659.29|1659.29|1659.82|1659.82|1658.4|1658.4|0
1657537200000|2022-07-11 11:00:00|1659.31|1659.31|1659.41|1659.41|1659.41|1659.41|1658.72|1658.72|0
1657537500000|2022-07-11 11:05:00|1659.53|1659.53|1660.51|1660.51|1660.51|1660.51|1659.16|1659.16|0
1657537800000|2022-07-11 11:10:00|1660.47|1660.47|1659.22|1659.22|1660.47|1660.47|1659.11|1659.11|0
1657538100000|2022-07-11 11:15:00|1659.28|1659.28|1659.72|1659.72|1659.78|1659.78|1659.28|1659.28|0
1657538400000|2022-07-11 11:20:00|1659.58|1659.58|1660.04|1660.04|1660.24|1660.24|1659.58|1659.58|0
1657538700000|2022-07-11 11:25:00|1660.06|1660.06|1659.22|1659.22|1660.23|1660.23|1659.19|1659.19|0
1657539000000|2022-07-11 11:30:00|1658.99|1658.99|1657.85|1657.85|1659.77|1659.77|1657.79|1657.79|0
1657539300000|2022-07-11 11:35:00|1657.71|1657.71|1658.61|1658.61|1658.61|1658.61|1657.43|1657.43|0
1657539600000|2022-07-11 11:40:00|1658.56|1658.56|1658.5|1658.5|1658.56|1658.56|1657.82|1657.82|0
1657539900000|2022-07-11 11:45:00|1658.46|1658.46|1658.59|1658.59|1659.06|1659.06|1658.44|1658.44|0
1657540200000|2022-07-11 11:50:00|1658.56|1658.56|1657.83|1657.83|1658.56|1658.56|1657.57|1657.57|0
1657540500000|2022-07-11 11:55:00|1657.9|1657.9|1657.85|1657.85|1657.9|1657.9|1656.8|1656.8|0
1657540800000|2022-07-11 12:00:00|1657.88|1657.88|1657.88|1657.88|1658.23|1658.23|1657.01|1657.01|0
1657541100000|2022-07-11 12:05:00|1657.94|1657.94|1657.94|1657.94|1658.57|1658.57|1657.17|1657.17|0
1657541400000|2022-07-11 12:10:00|1657.59|1657.59|1657.38|1657.38|1657.59|1657.59|1657.16|1657.16|0
1657541700000|2022-07-11 12:15:00|1657.51|1657.51|1657.61|1657.61|1658.11|1658.11|1657.51|1657.51|0
1657542000000|2022-07-11 12:20:00|1657.84|1657.84|1659.24|1659.24|1659.24|1659.24|1657.76|1657.76|0
1657542300000|2022-07-11 12:25:00|1659.37|1659.37|1659.8|1659.8|1660|1660|1659.37|1659.37|0
1657542600000|2022-07-11 12:30:00|1659.73|1659.73|1659.05|1659.05|1659.93|1659.93|1658.37|1658.37|0
1657542900000|2022-07-11 12:35:00|1659.4|1659.4|1659.81|1659.81|1660.57|1660.57|1659.25|1659.25|0
1657543200000|2022-07-11 12:40:00|1660.05|1660.05|1660.96|1660.96|1661.33|1661.33|1660.02|1660.02|0
1657543500000|2022-07-11 12:45:00|1660.68|1660.68|1661.27|1661.27|1661.54|1661.54|1660.37|1660.37|0
1657543800000|2022-07-11 12:50:00|1661.29|1661.29|1661.18|1661.18|1661.88|1661.88|1660.76|1660.76|0
1657544100000|2022-07-11 12:55:00|1661.31|1661.31|1661.38|1661.38|1661.75|1661.75|1661.07|1661.07|0
1657544400000|2022-07-11 13:00:00|1661.47|1661.47|1662.4|1662.4|1662.66|1662.66|1661.47|1661.47|0
1657544700000|2022-07-11 13:05:00|1662.54|1662.54|1663.3|1663.3|1663.58|1663.58|1662.16|1662.16|0
1657545000000|2022-07-11 13:10:00|1663.33|1663.33|1664.87|1664.87|1664.87|1664.87|1663.09|1663.09|0
1657545300000|2022-07-11 13:15:00|1664.8|1664.8|1665.25|1665.25|1665.45|1665.45|1664.8|1664.8|0
1657545600000|2022-07-11 13:20:00|1665.35|1665.35|1664.36|1664.36|1665.68|1665.68|1664.01|1664.01|0
1657545900000|2022-07-11 13:25:00|1664.39|1664.39|1665.44|1665.44|1665.92|1665.92|1664.39|1664.39|0
1657546200000|2022-07-11 13:30:00|1665.36|1665.36|1664.6|1664.6|1665.69|1665.69|1663.36|1663.36|0
1657546500000|2022-07-11 13:35:00|1664.57|1664.57|1661.01|1661.01|1664.67|1664.67|1660.9|1660.9|0
1657546800000|2022-07-11 13:40:00|1660.94|1660.94|1662.37|1662.37|1663.93|1663.93|1660.84|1660.84|0
1657547100000|2022-07-11 13:45:00|1662.34|1662.34|1659.52|1659.52|1662.34|1662.34|1659.52|1659.52|0
1657547400000|2022-07-11 13:50:00|1659.49|1659.49|1658.16|1658.16|1659.79|1659.79|1658.04|1658.04|0
1657547700000|2022-07-11 13:55:00|1658.04|1658.04|1657.49|1657.49|1658.68|1658.68|1657.38|1657.38|0
1657548000000|2022-07-11 14:00:00|1657.35|1657.35|1654.88|1654.88|1657.75|1657.75|1654.84|1654.84|0
1657548300000|2022-07-11 14:05:00|1654.85|1654.85|1657.87|1657.87|1657.96|1657.96|1651.83|1651.83|0
1657548600000|2022-07-11 14:10:00|1657.94|1657.94|1658.21|1658.21|1658.68|1658.68|1656.84|1656.84|0
1657548900000|2022-07-11 14:15:00|1658.28|1658.28|1657.62|1657.62|1658.39|1658.39|1657.54|1657.54|0
1657549200000|2022-07-11 14:20:00|1657.68|1657.68|1657.13|1657.13|1657.78|1657.78|1656.3|1656.3|0
1657549500000|2022-07-11 14:25:00|1657.23|1657.23|1658.85|1658.85|1659.34|1659.34|1657.23|1657.23|0
1657549800000|2022-07-11 14:30:00|1658.97|1658.97|1659.35|1659.35|1660.47|1660.47|1658.78|1658.78|0
1657550100000|2022-07-11 14:35:00|1659.24|1659.24|1661.32|1661.32|1661.33|1661.33|1658.08|1658.08|0
1657550400000|2022-07-11 14:40:00|1661.42|1661.42|1662.85|1662.85|1663.35|1663.35|1661.42|1661.42|0
1657550700000|2022-07-11 14:45:00|1662.73|1662.73|1662.27|1662.27|1662.74|1662.74|1661.49|1661.49|0
1657551000000|2022-07-11 14:50:00|1662.33|1662.33|1662.8|1662.8|1662.9|1662.9|1662.33|1662.33|0
1657551300000|2022-07-11 14:55:00|1662.86|1662.86|1662.16|1662.16|1662.93|1662.93|1661.74|1661.74|0
1657551600000|2022-07-11 15:00:00|1662.06|1662.06|1662.34|1662.34|1663.56|1663.56|1662.02|1662.02|0
1657551900000|2022-07-11 15:05:00|1662.31|1662.31|1664.45|1664.45|1664.45|1664.45|1662.31|1662.31|0
1657552200000|2022-07-11 15:10:00|1664.52|1664.52|1666.69|1666.69|1666.83|1666.83|1664.52|1664.52|0
1657552500000|2022-07-11 15:15:00|1666.51|1666.51|1666.27|1666.27|1667.13|1667.13|1666.16|1666.16|0
1657552800000|2022-07-11 15:20:00|1666.18|1666.18|1663.84|1663.84|1666.21|1666.21|1663.77|1663.77|0
1657553100000|2022-07-11 15:25:00|1663.92|1663.92|1662.65|1662.65|1664|1664|1662.63|1662.63|0
1657610100000|2022-07-12 07:15:00|1657.16|1657.16|1650.3|1650.3|1657.16|1657.16|1650.3|1650.3|0
1657610400000|2022-07-12 07:20:00|1650.1|1650.1|1647.92|1647.92|1651.18|1651.18|1647.24|1647.24|0
1657610700000|2022-07-12 07:25:00|1647.94|1647.94|1647.81|1647.81|1648.37|1648.37|1646.42|1646.42|0
1657611000000|2022-07-12 07:30:00|1647.89|1647.89|1643.65|1643.65|1649.02|1649.02|1643.65|1643.65|0
1657611300000|2022-07-12 07:35:00|1643.5|1643.5|1645.58|1645.58|1645.73|1645.73|1643|1643|0
1657611600000|2022-07-12 07:40:00|1645.43|1645.43|1647.07|1647.07|1647.14|1647.14|1645.09|1645.09|0
1657611900000|2022-07-12 07:45:00|1647.2|1647.2|1646.93|1646.93|1648.62|1648.62|1646.93|1646.93|0
1657612200000|2022-07-12 07:50:00|1646.88|1646.88|1648.5|1648.5|1648.65|1648.65|1646.77|1646.77|0
1657612500000|2022-07-12 07:55:00|1648.38|1648.38|1649.57|1649.57|1649.57|1649.57|1648|1648|0
1657612800000|2022-07-12 08:00:00|1649.55|1649.55|1652.87|1652.87|1652.87|1652.87|1649.25|1649.25|0
1657613100000|2022-07-12 08:05:00|1652.99|1652.99|1653.71|1653.71|1653.77|1653.77|1652.99|1652.99|0
1657613400000|2022-07-12 08:10:00|1653.67|1653.67|1651.19|1651.19|1653.83|1653.83|1651.19|1651.19|0
1657613700000|2022-07-12 08:15:00|1651.13|1651.13|1652.03|1652.03|1652.38|1652.38|1650.48|1650.48|0
1657614000000|2022-07-12 08:20:00|1652.16|1652.16|1653.81|1653.81|1653.81|1653.81|1652.02|1652.02|0
1657614300000|2022-07-12 08:25:00|1653.92|1653.92|1653.95|1653.95|1654.68|1654.68|1653.92|1653.92|0
1657614600000|2022-07-12 08:30:00|1653.85|1653.85|1654.46|1654.46|1655.32|1655.32|1653.74|1653.74|0
1657614900000|2022-07-12 08:35:00|1654.54|1654.54|1655.87|1655.87|1655.97|1655.97|1654.37|1654.37|0
1657615200000|2022-07-12 08:40:00|1655.94|1655.94|1656.86|1656.86|1657.41|1657.41|1655.94|1655.94|0
1657615500000|2022-07-12 08:45:00|1656.69|1656.69|1658.28|1658.28|1658.4|1658.4|1656.51|1656.51|0
1657615800000|2022-07-12 08:50:00|1657.93|1657.93|1657.12|1657.12|1658.09|1658.09|1656.87|1656.87|0
1657616100000|2022-07-12 08:55:00|1656.99|1656.99|1657.95|1657.95|1658.13|1658.13|1656.52|1656.52|0
1657616400000|2022-07-12 09:00:00|1657.77|1657.77|1656.24|1656.24|1657.93|1657.93|1655.47|1655.47|0
1657616700000|2022-07-12 09:05:00|1656.46|1656.46|1658.49|1658.49|1658.57|1658.57|1656.46|1656.46|0
1657617000000|2022-07-12 09:10:00|1658.45|1658.45|1658.45|1658.45|1659.16|1659.16|1658.22|1658.22|0
1657617300000|2022-07-12 09:15:00|1658.48|1658.48|1658.9|1658.9|1659.06|1659.06|1658.36|1658.36|0
1657617600000|2022-07-12 09:20:00|1658.79|1658.79|1657.62|1657.62|1659|1659|1657.12|1657.12|0
1657617900000|2022-07-12 09:25:00|1657.68|1657.68|1657.74|1657.74|1657.94|1657.94|1657.03|1657.03|0
1657618200000|2022-07-12 09:30:00|1657.61|1657.61|1657.65|1657.65|1657.72|1657.72|1657.19|1657.19|0
1657618500000|2022-07-12 09:35:00|1657.58|1657.58|1657.59|1657.59|1657.75|1657.75|1657.08|1657.08|0
1657618800000|2022-07-12 09:40:00|1657.76|1657.76|1657.43|1657.43|1657.76|1657.76|1657.19|1657.19|0
1657619100000|2022-07-12 09:45:00|1656.88|1656.88|1655.29|1655.29|1656.91|1656.91|1654.95|1654.95|0
1657619400000|2022-07-12 09:50:00|1655.25|1655.25|1653.78|1653.78|1655.67|1655.67|1653.34|1653.34|0
1657619700000|2022-07-12 09:55:00|1653.84|1653.84|1652.3|1652.3|1653.84|1653.84|1652.18|1652.18|0
1657620000000|2022-07-12 10:00:00|1651.96|1651.96|1651.72|1651.72|1653.28|1653.28|1651.65|1651.65|0
1657620300000|2022-07-12 10:05:00|1651.83|1651.83|1652.02|1652.02|1652.25|1652.25|1651.72|1651.72|0
1657620600000|2022-07-12 10:10:00|1651.87|1651.87|1653.11|1653.11|1654.07|1654.07|1651.87|1651.87|0
1657620900000|2022-07-12 10:15:00|1653.22|1653.22|1652.84|1652.84|1653.68|1653.68|1652.77|1652.77|0
1657621200000|2022-07-12 10:20:00|1652.96|1652.96|1654.15|1654.15|1654.15|1654.15|1652.78|1652.78|0
1657621500000|2022-07-12 10:25:00|1654.23|1654.23|1655.88|1655.88|1655.9|1655.9|1654.23|1654.23|0
1657621800000|2022-07-12 10:30:00|1655.74|1655.74|1656.26|1656.26|1656.3|1656.3|1655.24|1655.24|0
1657622100000|2022-07-12 10:35:00|1656.38|1656.38|1656.43|1656.43|1656.65|1656.65|1655.45|1655.45|0
1657622400000|2022-07-12 10:40:00|1656.2|1656.2|1656.92|1656.92|1657.33|1657.33|1656.18|1656.18|0
1657622700000|2022-07-12 10:45:00|1656.97|1656.97|1658.69|1658.69|1658.85|1658.85|1656.97|1656.97|0
1657623000000|2022-07-12 10:50:00|1658.76|1658.76|1659.31|1659.31|1659.41|1659.41|1658.72|1658.72|0
1657623300000|2022-07-12 10:55:00|1659.2|1659.2|1660.26|1660.26|1660.9|1660.9|1659.2|1659.2|0
1657623600000|2022-07-12 11:00:00|1660.3|1660.3|1661.47|1661.47|1661.67|1661.67|1660.19|1660.19|0
1657623900000|2022-07-12 11:05:00|1661.65|1661.65|1661.29|1661.29|1662.16|1662.16|1660.84|1660.84|0
1657624200000|2022-07-12 11:10:00|1661.41|1661.41|1662.41|1662.41|1662.99|1662.99|1661.41|1661.41|0
1657624500000|2022-07-12 11:15:00|1662.45|1662.45|1662.43|1662.43|1663.26|1663.26|1661.53|1661.53|0
1657624800000|2022-07-12 11:20:00|1662.48|1662.48|1661.9|1661.9|1664.57|1664.57|1661.9|1661.9|0
1657625100000|2022-07-12 11:25:00|1662.13|1662.13|1662.62|1662.62|1662.89|1662.89|1662.13|1662.13|0
1657625400000|2022-07-12 11:30:00|1662.59|1662.59|1664.88|1664.88|1664.88|1664.88|1662.59|1662.59|0
1657625700000|2022-07-12 11:35:00|1664.99|1664.99|1668.52|1668.52|1668.56|1668.56|1664.99|1664.99|0
1657626000000|2022-07-12 11:40:00|1668.31|1668.31|1665.78|1665.78|1668.31|1668.31|1665.63|1665.63|0
1657626300000|2022-07-12 11:45:00|1665.71|1665.71|1664.53|1664.53|1665.71|1665.71|1664.24|1664.24|0
1657626600000|2022-07-12 11:50:00|1664.64|1664.64|1664.59|1664.59|1665.76|1665.76|1664.47|1664.47|0
1657626900000|2022-07-12 11:55:00|1664.56|1664.56|1664.66|1664.66|1665.05|1665.05|1664.32|1664.32|0
1657627200000|2022-07-12 12:00:00|1664.69|1664.69|1664.83|1664.83|1665.5|1665.5|1664.03|1664.03|0
1657627500000|2022-07-12 12:05:00|1664.86|1664.86|1666.13|1666.13|1666.13|1666.13|1664.86|1664.86|0
1657627800000|2022-07-12 12:10:00|1666.18|1666.18|1665.59|1665.59|1666.71|1666.71|1665.48|1665.48|0
1657628100000|2022-07-12 12:15:00|1665.63|1665.63|1663.23|1663.23|1665.63|1665.63|1662.89|1662.89|0
1657628400000|2022-07-12 12:20:00|1663.17|1663.17|1662.1|1662.1|1663.2|1663.2|1662.1|1662.1|0
1657628700000|2022-07-12 12:25:00|1662.03|1662.03|1663.15|1663.15|1663.15|1663.15|1661.82|1661.82|0
1657629000000|2022-07-12 12:30:00|1663.37|1663.37|1662.92|1662.92|1663.54|1663.54|1662.24|1662.24|0
1657629300000|2022-07-12 12:35:00|1663.03|1663.03|1662.92|1662.92|1663.03|1663.03|1662.59|1662.59|0
1657629600000|2022-07-12 12:40:00|1662.74|1662.74|1660.68|1660.68|1662.74|1662.74|1660.68|1660.68|0
1657629900000|2022-07-12 12:45:00|1660.8|1660.8|1660.56|1660.56|1661.01|1661.01|1660.46|1660.46|0
1657630200000|2022-07-12 12:50:00|1660.58|1660.58|1659.31|1659.31|1660.72|1660.72|1659.15|1659.15|0
1657630500000|2022-07-12 12:55:00|1659.28|1659.28|1659.73|1659.73|1660.28|1660.28|1659.19|1659.19|0
1657630800000|2022-07-12 13:00:00|1659.51|1659.51|1658.99|1658.99|1659.51|1659.51|1658.45|1658.45|0
1657631100000|2022-07-12 13:05:00|1659.06|1659.06|1659.71|1659.71|1659.99|1659.99|1659.06|1659.06|0
1657631400000|2022-07-12 13:10:00|1659.65|1659.65|1660.47|1660.47|1660.47|1660.47|1659.17|1659.17|0
1657631700000|2022-07-12 13:15:00|1660.54|1660.54|1662.63|1662.63|1662.63|1662.63|1660.54|1660.54|0
1657632000000|2022-07-12 13:20:00|1662.77|1662.77|1663.18|1663.18|1664.54|1664.54|1662.59|1662.59|0
1657632300000|2022-07-12 13:25:00|1663.17|1663.17|1664.43|1664.43|1664.62|1664.62|1662.77|1662.77|0
1657632600000|2022-07-12 13:30:00|1664.45|1664.45|1664.48|1664.48|1667.04|1667.04|1663.93|1663.93|0
1657632900000|2022-07-12 13:35:00|1664.52|1664.52|1668.11|1668.11|1668.57|1668.57|1664.5|1664.5|0
1657633200000|2022-07-12 13:40:00|1668.17|1668.17|1666.39|1666.39|1668.46|1668.46|1666.28|1666.28|0
1657633500000|2022-07-12 13:45:00|1666.49|1666.49|1665.42|1665.42|1667.75|1667.75|1665.29|1665.29|0
1657633800000|2022-07-12 13:50:00|1665.32|1665.32|1664.21|1664.21|1665.92|1665.92|1664.03|1664.03|0
1657634100000|2022-07-12 13:55:00|1664.14|1664.14|1659.63|1659.63|1664.14|1664.14|1659.45|1659.45|0
1657634400000|2022-07-12 14:00:00|1659.49|1659.49|1657.99|1657.99|1659.49|1659.49|1656.29|1656.29|0
1657634700000|2022-07-12 14:05:00|1658.03|1658.03|1656.03|1656.03|1658.03|1658.03|1655.85|1655.85|0
1657635000000|2022-07-12 14:10:00|1655.99|1655.99|1657.34|1657.34|1657.5|1657.5|1655.36|1655.36|0
1657635300000|2022-07-12 14:15:00|1657.46|1657.46|1658.87|1658.87|1658.87|1658.87|1656.26|1656.26|0
1657635600000|2022-07-12 14:20:00|1659.06|1659.06|1656.91|1656.91|1660.02|1660.02|1655.86|1655.86|0
1657635900000|2022-07-12 14:25:00|1656.97|1656.97|1655.99|1655.99|1656.97|1656.97|1655.05|1655.05|0
1657636200000|2022-07-12 14:30:00|1656.1|1656.1|1659.78|1659.78|1659.78|1659.78|1656.01|1656.01|0
1657636500000|2022-07-12 14:35:00|1659.76|1659.76|1658.97|1658.97|1660.31|1660.31|1658.29|1658.29|0
1657636800000|2022-07-12 14:40:00|1659.04|1659.04|1658.05|1658.05|1660.16|1660.16|1657.86|1657.86|0
1657637100000|2022-07-12 14:45:00|1658.01|1658.01|1658.48|1658.48|1659.03|1659.03|1657.56|1657.56|0
1657637400000|2022-07-12 14:50:00|1658.19|1658.19|1658.17|1658.17|1658.19|1658.19|1656.6|1656.6|0
1657637700000|2022-07-12 14:55:00|1658.04|1658.04|1660.04|1660.04|1660.41|1660.41|1658.02|1658.02|0
1657638000000|2022-07-12 15:00:00|1659.94|1659.94|1659.37|1659.37|1660.53|1660.53|1659.25|1659.25|0
1657638300000|2022-07-12 15:05:00|1659.13|1659.13|1660.84|1660.84|1660.96|1660.96|1659.13|1659.13|0
1657638600000|2022-07-12 15:10:00|1660.91|1660.91|1660.9|1660.9|1661.71|1661.71|1660.78|1660.78|0
1657638900000|2022-07-12 15:15:00|1660.83|1660.83|1660.25|1660.25|1661.19|1661.19|1659.91|1659.91|0
1657639200000|2022-07-12 15:20:00|1660.23|1660.23|1658.35|1658.35|1660.23|1660.23|1658.35|1658.35|0
1657639500000|2022-07-12 15:25:00|1658.37|1658.37|1658.97|1658.97|1659.2|1659.2|1657.62|1657.62|0
1657696500000|2022-07-13 07:15:00|1651.18|1651.18|1648.86|1648.86|1651.4|1651.4|1648.77|1648.77|0
1657696800000|2022-07-13 07:20:00|1649.03|1649.03|1646.42|1646.42|1649.03|1649.03|1645.16|1645.16|0
1657697100000|2022-07-13 07:25:00|1646.34|1646.34|1645.41|1645.41|1646.98|1646.98|1644.72|1644.72|0
1657697400000|2022-07-13 07:30:00|1645.52|1645.52|1643.87|1643.87|1645.73|1645.73|1643.58|1643.58|0
1657697700000|2022-07-13 07:35:00|1643.69|1643.69|1642.51|1642.51|1643.78|1643.78|1640.67|1640.67|0
1657698000000|2022-07-13 07:40:00|1642.16|1642.16|1641.85|1641.85|1642.27|1642.27|1640.66|1640.66|0
1657698300000|2022-07-13 07:45:00|1641.79|1641.79|1639.11|1639.11|1641.79|1641.79|1638.66|1638.66|0
1657698600000|2022-07-13 07:50:00|1638.93|1638.93|1639.37|1639.37|1639.37|1639.37|1638.16|1638.16|0
1657698900000|2022-07-13 07:55:00|1639.02|1639.02|1638.62|1638.62|1640.22|1640.22|1638.32|1638.32|0
1657699200000|2022-07-13 08:00:00|1638.49|1638.49|1635.52|1635.52|1638.49|1638.49|1635.3|1635.3|0
1657699500000|2022-07-13 08:05:00|1635.62|1635.62|1631.91|1631.91|1635.62|1635.62|1631.77|1631.77|0
1657699800000|2022-07-13 08:10:00|1632|1632|1634.38|1634.38|1634.6|1634.6|1631.63|1631.63|0
1657700100000|2022-07-13 08:15:00|1634.48|1634.48|1635.97|1635.97|1636.09|1636.09|1634.18|1634.18|0
1657700400000|2022-07-13 08:20:00|1635.9|1635.9|1635.46|1635.46|1635.96|1635.96|1634.1|1634.1|0
1657700700000|2022-07-13 08:25:00|1635.42|1635.42|1636.9|1636.9|1637.06|1637.06|1635.42|1635.42|0
1657701000000|2022-07-13 08:30:00|1636.94|1636.94|1636.77|1636.77|1636.94|1636.94|1635.74|1635.74|0
1657701300000|2022-07-13 08:35:00|1636.84|1636.84|1639.87|1639.87|1639.87|1639.87|1636.8|1636.8|0
1657701600000|2022-07-13 08:40:00|1639.85|1639.85|1639.74|1639.74|1640.54|1640.54|1639.74|1639.74|0
1657701900000|2022-07-13 08:45:00|1639.69|1639.69|1641.61|1641.61|1641.96|1641.96|1638.8|1638.8|0
1657702200000|2022-07-13 08:50:00|1641.82|1641.82|1645.27|1645.27|1645.27|1645.27|1641.82|1641.82|0
1657702500000|2022-07-13 08:55:00|1645.15|1645.15|1646.22|1646.22|1647.2|1647.2|1644.9|1644.9|0
1657702800000|2022-07-13 09:00:00|1646.15|1646.15|1645.4|1645.4|1646.15|1646.15|1644.93|1644.93|0
1657703100000|2022-07-13 09:05:00|1645.5|1645.5|1644.56|1644.56|1645.93|1645.93|1644.32|1644.32|0
1657703400000|2022-07-13 09:10:00|1644.5|1644.5|1644.71|1644.71|1645.49|1645.49|1644.43|1644.43|0
1657703700000|2022-07-13 09:15:00|1644.5|1644.5|1644.05|1644.05|1644.56|1644.56|1643.75|1643.75|0
1657704000000|2022-07-13 09:20:00|1644.18|1644.18|1644.28|1644.28|1644.55|1644.55|1644.02|1644.02|0
1657704300000|2022-07-13 09:25:00|1643.86|1643.86|1645.93|1645.93|1645.93|1645.93|1643.86|1643.86|0
1657704600000|2022-07-13 09:30:00|1646.1|1646.1|1646.83|1646.83|1647.1|1647.1|1646.1|1646.1|0
1657704900000|2022-07-13 09:35:00|1646.88|1646.88|1646.07|1646.07|1647.05|1647.05|1646.07|1646.07|0
1657705200000|2022-07-13 09:40:00|1645.97|1645.97|1643.27|1643.27|1645.97|1645.97|1643.17|1643.17|0
1657705500000|2022-07-13 09:45:00|1643.39|1643.39|1643.44|1643.44|1644.37|1644.37|1643.27|1643.27|0
1657705800000|2022-07-13 09:50:00|1643.39|1643.39|1642.29|1642.29|1643.51|1643.51|1642.09|1642.09|0
1657706100000|2022-07-13 09:55:00|1642.27|1642.27|1641.47|1641.47|1642.43|1642.43|1641.47|1641.47|0
1657706400000|2022-07-13 10:00:00|1641.7|1641.7|1641.96|1641.96|1641.96|1641.96|1641.42|1641.42|0
1657706700000|2022-07-13 10:05:00|1641.78|1641.78|1642.33|1642.33|1642.33|1642.33|1641.76|1641.76|0
1657707000000|2022-07-13 10:10:00|1642.37|1642.37|1641.76|1641.76|1642.37|1642.37|1641.69|1641.69|0
1657707300000|2022-07-13 10:15:00|1641.88|1641.88|1643.33|1643.33|1643.33|1643.33|1641.88|1641.88|0
1657707600000|2022-07-13 10:20:00|1643.44|1643.44|1643.62|1643.62|1643.85|1643.85|1643.15|1643.15|0
1657707900000|2022-07-13 10:25:00|1643.55|1643.55|1640.39|1640.39|1643.55|1643.55|1640.28|1640.28|0
1657708200000|2022-07-13 10:30:00|1640.32|1640.32|1641.33|1641.33|1641.55|1641.55|1640.24|1640.24|0
1657708500000|2022-07-13 10:35:00|1640.86|1640.86|1641.13|1641.13|1641.95|1641.95|1640.65|1640.65|0
1657708800000|2022-07-13 10:40:00|1641.01|1641.01|1641.44|1641.44|1641.71|1641.71|1641.01|1641.01|0
1657709100000|2022-07-13 10:45:00|1641.51|1641.51|1642.17|1642.17|1642.94|1642.94|1641.51|1641.51|0
1657709400000|2022-07-13 10:50:00|1642.15|1642.15|1641.8|1641.8|1642.2|1642.2|1641.67|1641.67|0
1657709700000|2022-07-13 10:55:00|1641.57|1641.57|1640.88|1640.88|1641.64|1641.64|1640.72|1640.72|0
1657710000000|2022-07-13 11:00:00|1641.29|1641.29|1640.92|1640.92|1641.29|1641.29|1640.69|1640.69|0
1657710300000|2022-07-13 11:05:00|1640.89|1640.89|1640.11|1640.11|1640.89|1640.89|1640.1|1640.1|0
1657710600000|2022-07-13 11:10:00|1640|1640|1640.33|1640.33|1640.66|1640.66|1639.76|1639.76|0
1657710900000|2022-07-13 11:15:00|1640.27|1640.27|1639.67|1639.67|1640.27|1640.27|1639.67|1639.67|0
1657711200000|2022-07-13 11:20:00|1639.73|1639.73|1638.23|1638.23|1640.26|1640.26|1638.23|1638.23|0
1657711500000|2022-07-13 11:25:00|1638.1|1638.1|1637.93|1637.93|1638.31|1638.31|1637.14|1637.14|0
1657711800000|2022-07-13 11:30:00|1637.88|1637.88|1638.23|1638.23|1638.39|1638.39|1637.76|1637.76|0
1657712100000|2022-07-13 11:35:00|1638.47|1638.47|1638.14|1638.14|1638.62|1638.62|1637.78|1637.78|0
1657712400000|2022-07-13 11:40:00|1638.73|1638.73|1639|1639|1639.03|1639.03|1638.58|1638.58|0
1657712700000|2022-07-13 11:45:00|1638.76|1638.76|1638.97|1638.97|1639.1|1639.1|1638.66|1638.66|0
1657713000000|2022-07-13 11:50:00|1639.21|1639.21|1639.19|1639.19|1639.26|1639.26|1638.8|1638.8|0
1657713300000|2022-07-13 11:55:00|1639.4|1639.4|1639.81|1639.81|1640.01|1640.01|1639.21|1639.21|0
1657713600000|2022-07-13 12:00:00|1639.78|1639.78|1640.16|1640.16|1640.44|1640.44|1639.48|1639.48|0
1657713900000|2022-07-13 12:05:00|1640.05|1640.05|1640.12|1640.12|1640.24|1640.24|1639.94|1639.94|0
1657714200000|2022-07-13 12:10:00|1640.1|1640.1|1640.05|1640.05|1640.25|1640.25|1639.14|1639.14|0
1657714500000|2022-07-13 12:15:00|1639.94|1639.94|1639.41|1639.41|1639.94|1639.94|1639.25|1639.25|0
1657714800000|2022-07-13 12:20:00|1639.53|1639.53|1639.42|1639.42|1639.66|1639.66|1639.24|1639.24|0
1657715100000|2022-07-13 12:25:00|1639.11|1639.11|1642.03|1642.03|1643.47|1643.47|1639.01|1639.01|0
1657715400000|2022-07-13 12:30:00|1641.67|1641.67|1628.06|1628.06|1641.67|1641.67|1626.58|1626.58|0
1657715700000|2022-07-13 12:35:00|1628.04|1628.04|1624.87|1624.87|1628.43|1628.43|1624.87|1624.87|0
1657716000000|2022-07-13 12:40:00|1624.78|1624.78|1620.63|1620.63|1624.78|1624.78|1620.4|1620.4|0
1657716300000|2022-07-13 12:45:00|1620.69|1620.69|1621.61|1621.61|1621.63|1621.63|1618.12|1618.12|0
1657716600000|2022-07-13 12:50:00|1621.66|1621.66|1625.85|1625.85|1625.87|1625.87|1621.66|1621.66|0
1657716900000|2022-07-13 12:55:00|1625.66|1625.66|1626.76|1626.76|1626.76|1626.76|1625.47|1625.47|0
1657717200000|2022-07-13 13:00:00|1626.82|1626.82|1629.67|1629.67|1630.71|1630.71|1626.82|1626.82|0
1657717500000|2022-07-13 13:05:00|1629.56|1629.56|1627.99|1627.99|1629.56|1629.56|1627.99|1627.99|0
1657717800000|2022-07-13 13:10:00|1627.96|1627.96|1629.94|1629.94|1629.94|1629.94|1627.96|1627.96|0
1657718100000|2022-07-13 13:15:00|1629.87|1629.87|1628.38|1628.38|1630.41|1630.41|1628.32|1628.32|0
1657718400000|2022-07-13 13:20:00|1628.32|1628.32|1625.84|1625.84|1628.9|1628.9|1625.83|1625.83|0
1657718700000|2022-07-13 13:25:00|1625.96|1625.96|1623.8|1623.8|1626.07|1626.07|1623.57|1623.57|0
1657719000000|2022-07-13 13:30:00|1623.72|1623.72|1625.32|1625.32|1626.57|1626.57|1623.25|1623.25|0
1657719300000|2022-07-13 13:35:00|1624.71|1624.71|1629.21|1629.21|1629.21|1629.21|1622.84|1622.84|0
1657719600000|2022-07-13 13:40:00|1629.27|1629.27|1629.15|1629.15|1629.9|1629.9|1626.64|1626.64|0
1657719900000|2022-07-13 13:45:00|1629.22|1629.22|1634.67|1634.67|1634.67|1634.67|1628.85|1628.85|0
1657720200000|2022-07-13 13:50:00|1634.71|1634.71|1631.79|1631.79|1634.98|1634.98|1631.75|1631.75|0
1657720500000|2022-07-13 13:55:00|1631.31|1631.31|1631.59|1631.59|1631.78|1631.78|1630.28|1630.28|0
1657720800000|2022-07-13 14:00:00|1631.49|1631.49|1629.77|1629.77|1631.49|1631.49|1627.34|1627.34|0
1657721100000|2022-07-13 14:05:00|1629.71|1629.71|1627.57|1627.57|1630.41|1630.41|1627.25|1627.25|0
1657721400000|2022-07-13 14:10:00|1627.5|1627.5|1630.12|1630.12|1630.24|1630.24|1627.15|1627.15|0
1657721700000|2022-07-13 14:15:00|1630.15|1630.15|1626.81|1626.81|1630.18|1630.18|1626.81|1626.81|0
1657722000000|2022-07-13 14:20:00|1626.77|1626.77|1629.53|1629.53|1629.95|1629.95|1625.99|1625.99|0
1657722300000|2022-07-13 14:25:00|1629.41|1629.41|1630.6|1630.6|1631.32|1631.32|1629.32|1629.32|0
1657722600000|2022-07-13 14:30:00|1630.24|1630.24|1633.39|1633.39|1633.65|1633.65|1630.15|1630.15|0
1657722900000|2022-07-13 14:35:00|1633.5|1633.5|1634.06|1634.06|1635.3|1635.3|1633.5|1633.5|0
1657723200000|2022-07-13 14:40:00|1633.84|1633.84|1636.83|1636.83|1636.83|1636.83|1633.56|1633.56|0
1657723500000|2022-07-13 14:45:00|1636.94|1636.94|1638.95|1638.95|1639.14|1639.14|1636.56|1636.56|0
1657723800000|2022-07-13 14:50:00|1638.93|1638.93|1641.27|1641.27|1642.52|1642.52|1638.93|1638.93|0
1657724100000|2022-07-13 14:55:00|1641.39|1641.39|1641.89|1641.89|1642.95|1642.95|1641.32|1641.32|0
1657724400000|2022-07-13 15:00:00|1641.79|1641.79|1641.33|1641.33|1642.01|1642.01|1640.69|1640.69|0
1657724700000|2022-07-13 15:05:00|1641.27|1641.27|1642.38|1642.38|1643.16|1643.16|1641.23|1641.23|0
1657725000000|2022-07-13 15:10:00|1642.24|1642.24|1642.99|1642.99|1643.12|1643.12|1641.98|1641.98|0
1657725300000|2022-07-13 15:15:00|1643|1643|1642.81|1642.81|1643.51|1643.51|1642.8|1642.8|0
1657725600000|2022-07-13 15:20:00|1642.87|1642.87|1643.04|1643.04|1644.17|1644.17|1642.87|1642.87|0
1657725900000|2022-07-13 15:25:00|1642.94|1642.94|1642.14|1642.14|1643.74|1643.74|1641.7|1641.7|0
1657782900000|2022-07-14 07:15:00|1642.1|1642.1|1644.05|1644.05|1644.83|1644.83|1641.9|1641.9|0
1657783200000|2022-07-14 07:20:00|1644.13|1644.13|1644.18|1644.18|1644.99|1644.99|1643.53|1643.53|0
1657783500000|2022-07-14 07:25:00|1644.01|1644.01|1643.6|1643.6|1645.21|1645.21|1643.6|1643.6|0
1657783800000|2022-07-14 07:30:00|1643.74|1643.74|1642.74|1642.74|1644.43|1644.43|1642.74|1642.74|0
1657784100000|2022-07-14 07:35:00|1642.8|1642.8|1643.32|1643.32|1643.84|1643.84|1642.8|1642.8|0
1657784400000|2022-07-14 07:40:00|1643.29|1643.29|1644.15|1644.15|1644.42|1644.42|1642.58|1642.58|0
1657784700000|2022-07-14 07:45:00|1643.97|1643.97|1643.1|1643.1|1644.01|1644.01|1642.52|1642.52|0
1657785000000|2022-07-14 07:50:00|1643.19|1643.19|1643.16|1643.16|1643.84|1643.84|1642.55|1642.55|0
1657785300000|2022-07-14 07:55:00|1642.84|1642.84|1641.37|1641.37|1642.84|1642.84|1638.86|1638.86|0
1657785600000|2022-07-14 08:00:00|1641.3|1641.3|1643.54|1643.54|1643.82|1643.82|1641.12|1641.12|0
1657785900000|2022-07-14 08:05:00|1644.01|1644.01|1644.54|1644.54|1644.69|1644.69|1642.73|1642.73|0
1657786200000|2022-07-14 08:10:00|1644.49|1644.49|1643.44|1643.44|1644.74|1644.74|1643.2|1643.2|0
1657786500000|2022-07-14 08:15:00|1643.33|1643.33|1643.37|1643.37|1643.68|1643.68|1642.46|1642.46|0
1657786800000|2022-07-14 08:20:00|1643.16|1643.16|1640.77|1640.77|1643.38|1643.38|1640.62|1640.62|0
1657787100000|2022-07-14 08:25:00|1640.66|1640.66|1640.37|1640.37|1640.66|1640.66|1638.96|1638.96|0
1657787400000|2022-07-14 08:30:00|1640.29|1640.29|1637.7|1637.7|1640.29|1640.29|1637.51|1637.51|0
1657787700000|2022-07-14 08:35:00|1637.82|1637.82|1637.56|1637.56|1639.44|1639.44|1637.42|1637.42|0
1657788000000|2022-07-14 08:40:00|1637.65|1637.65|1636.76|1636.76|1638.1|1638.1|1636.76|1636.76|0
1657788300000|2022-07-14 08:45:00|1636.71|1636.71|1637.2|1637.2|1637.49|1637.49|1636.71|1636.71|0
1657788600000|2022-07-14 08:50:00|1637.1|1637.1|1635.43|1635.43|1637.1|1637.1|1634.68|1634.68|0
1657788900000|2022-07-14 08:55:00|1635.38|1635.38|1636.83|1636.83|1637.03|1637.03|1635.03|1635.03|0
1657789200000|2022-07-14 09:00:00|1636.3|1636.3|1636.76|1636.76|1636.76|1636.76|1636.16|1636.16|0
1657789500000|2022-07-14 09:05:00|1636.52|1636.52|1635.63|1635.63|1636.68|1636.68|1634.58|1634.58|0
1657789800000|2022-07-14 09:10:00|1635.83|1635.83|1635.13|1635.13|1635.83|1635.83|1634.99|1634.99|0
1657790100000|2022-07-14 09:15:00|1635.01|1635.01|1634.16|1634.16|1635.86|1635.86|1634.16|1634.16|0
1657790400000|2022-07-14 09:20:00|1634.07|1634.07|1633.61|1633.61|1634.52|1634.52|1633.61|1633.61|0
1657790700000|2022-07-14 09:25:00|1633.47|1633.47|1634.16|1634.16|1634.16|1634.16|1633.31|1633.31|0
1657791000000|2022-07-14 09:30:00|1634.18|1634.18|1632.96|1632.96|1634.18|1634.18|1632.73|1632.73|0
1657791300000|2022-07-14 09:35:00|1632.89|1632.89|1632.7|1632.7|1633.55|1633.55|1632.65|1632.65|0
1657791600000|2022-07-14 09:40:00|1632.93|1632.93|1634.86|1634.86|1634.93|1634.93|1632.74|1632.74|0
1657791900000|2022-07-14 09:45:00|1634.82|1634.82|1635.31|1635.31|1635.61|1635.61|1634.53|1634.53|0
1657792200000|2022-07-14 09:50:00|1635.44|1635.44|1635.83|1635.83|1636.26|1636.26|1635.44|1635.44|0
1657792500000|2022-07-14 09:55:00|1635.72|1635.72|1636.23|1636.23|1636.42|1636.42|1635.72|1635.72|0
1657792800000|2022-07-14 10:00:00|1636.01|1636.01|1636.03|1636.03|1636.62|1636.62|1635.62|1635.62|0
1657793100000|2022-07-14 10:05:00|1636.15|1636.15|1636.19|1636.19|1637.04|1637.04|1636.12|1636.12|0
1657793400000|2022-07-14 10:10:00|1636.26|1636.26|1635.55|1635.55|1636.73|1636.73|1635.55|1635.55|0
1657793700000|2022-07-14 10:15:00|1635.44|1635.44|1635.14|1635.14|1635.64|1635.64|1635|1635|0
1657794000000|2022-07-14 10:20:00|1634.9|1634.9|1634.22|1634.22|1634.97|1634.97|1633.77|1633.77|0
1657794300000|2022-07-14 10:25:00|1634.44|1634.44|1633.35|1633.35|1635.06|1635.06|1633.35|1633.35|0
1657794600000|2022-07-14 10:30:00|1633.56|1633.56|1632.29|1632.29|1633.67|1633.67|1632.29|1632.29|0
1657794900000|2022-07-14 10:35:00|1632.4|1632.4|1634.25|1634.25|1634.25|1634.25|1632.4|1632.4|0
1657795200000|2022-07-14 10:40:00|1634.21|1634.21|1634.43|1634.43|1634.65|1634.65|1634.14|1634.14|0
1657795500000|2022-07-14 10:45:00|1634.36|1634.36|1634.7|1634.7|1635.11|1635.11|1634.09|1634.09|0
1657795800000|2022-07-14 10:50:00|1634.91|1634.91|1632.09|1632.09|1634.91|1634.91|1631.96|1631.96|0
1657796100000|2022-07-14 10:55:00|1632.05|1632.05|1632.62|1632.62|1632.62|1632.62|1631.54|1631.54|0
1657796400000|2022-07-14 11:00:00|1632.45|1632.45|1631.95|1631.95|1632.48|1632.48|1631.66|1631.66|0
1657796700000|2022-07-14 11:05:00|1632.01|1632.01|1631.34|1631.34|1632.01|1632.01|1630.88|1630.88|0
1657797000000|2022-07-14 11:10:00|1631.36|1631.36|1632.08|1632.08|1632.08|1632.08|1630.2|1630.2|0
1657797300000|2022-07-14 11:15:00|1632.34|1632.34|1632.91|1632.91|1632.91|1632.91|1631.6|1631.6|0
1657797600000|2022-07-14 11:20:00|1632.73|1632.73|1634.3|1634.3|1634.34|1634.34|1632.1|1632.1|0
1657797900000|2022-07-14 11:25:00|1634.38|1634.38|1632.94|1632.94|1634.38|1634.38|1632.58|1632.58|0
1657798200000|2022-07-14 11:30:00|1633.03|1633.03|1633.27|1633.27|1634.72|1634.72|1632.92|1632.92|0
1657798500000|2022-07-14 11:35:00|1633.31|1633.31|1632.53|1632.53|1633.38|1633.38|1632|1632|0
1657798800000|2022-07-14 11:40:00|1632.65|1632.65|1633.16|1633.16|1633.33|1633.33|1632.65|1632.65|0
1657799100000|2022-07-14 11:45:00|1633.08|1633.08|1632.83|1632.83|1633.36|1633.36|1632.83|1632.83|0
1657799400000|2022-07-14 11:50:00|1632.81|1632.81|1632.82|1632.82|1633.05|1633.05|1632.42|1632.42|0
1657799700000|2022-07-14 11:55:00|1632.75|1632.75|1631.34|1631.34|1632.75|1632.75|1631.24|1631.24|0
1657800000000|2022-07-14 12:00:00|1631.37|1631.37|1631.7|1631.7|1631.93|1631.93|1630.96|1630.96|0
1657800300000|2022-07-14 12:05:00|1631.76|1631.76|1628.64|1628.64|1632.16|1632.16|1628.64|1628.64|0
1657800600000|2022-07-14 12:10:00|1628.52|1628.52|1628.42|1628.42|1628.52|1628.52|1627.33|1627.33|0
1657800900000|2022-07-14 12:15:00|1628.46|1628.46|1627.16|1627.16|1628.66|1628.66|1626.92|1626.92|0
1657801200000|2022-07-14 12:20:00|1627.03|1627.03|1625.73|1625.73|1627.35|1627.35|1625.73|1625.73|0
1657801500000|2022-07-14 12:25:00|1625.71|1625.71|1626.09|1626.09|1626.43|1626.43|1625.62|1625.62|0
1657801800000|2022-07-14 12:30:00|1626.13|1626.13|1626.04|1626.04|1627.06|1627.06|1624.94|1624.94|0
1657802100000|2022-07-14 12:35:00|1625.97|1625.97|1625.26|1625.26|1626.35|1626.35|1625.09|1625.09|0
1657802400000|2022-07-14 12:40:00|1625.32|1625.32|1623.88|1623.88|1625.46|1625.46|1623.73|1623.73|0
1657802700000|2022-07-14 12:45:00|1623.99|1623.99|1623.17|1623.17|1624.65|1624.65|1623.17|1623.17|0
1657803000000|2022-07-14 12:50:00|1623.21|1623.21|1620.97|1620.97|1623.28|1623.28|1620.89|1620.89|0
1657803300000|2022-07-14 12:55:00|1621.07|1621.07|1620.26|1620.26|1621.07|1621.07|1619.74|1619.74|0
1657803600000|2022-07-14 13:00:00|1620.36|1620.36|1623.13|1623.13|1623.17|1623.17|1620.06|1620.06|0
1657803900000|2022-07-14 13:05:00|1623.07|1623.07|1623.33|1623.33|1624.63|1624.63|1622.88|1622.88|0
1657804200000|2022-07-14 13:10:00|1623.44|1623.44|1625.78|1625.78|1625.85|1625.85|1623.44|1623.44|0
1657804500000|2022-07-14 13:15:00|1625.8|1625.8|1625.3|1625.3|1625.8|1625.8|1624.8|1624.8|0
1657804800000|2022-07-14 13:20:00|1625.33|1625.33|1626.57|1626.57|1627.16|1627.16|1625.23|1625.23|0
1657805100000|2022-07-14 13:25:00|1626.93|1626.93|1628.58|1628.58|1629.21|1629.21|1626.93|1626.93|0
1657805400000|2022-07-14 13:30:00|1628.48|1628.48|1624.9|1624.9|1629.74|1629.74|1624.66|1624.66|0
1657805700000|2022-07-14 13:35:00|1624.76|1624.76|1622.75|1622.75|1624.76|1624.76|1621.7|1621.7|0
1657806000000|2022-07-14 13:40:00|1623.01|1623.01|1621.33|1621.33|1623.58|1623.58|1621.27|1621.27|0
1657806300000|2022-07-14 13:45:00|1621.44|1621.44|1624.85|1624.85|1625.32|1625.32|1621.33|1621.33|0
1657806600000|2022-07-14 13:50:00|1624.74|1624.74|1622.86|1622.86|1625.59|1625.59|1622.86|1622.86|0
1657806900000|2022-07-14 13:55:00|1622.78|1622.78|1618.97|1618.97|1622.99|1622.99|1618.9|1618.9|0
1657807200000|2022-07-14 14:00:00|1618.86|1618.86|1615.82|1615.82|1619.99|1619.99|1615.82|1615.82|0
1657807500000|2022-07-14 14:05:00|1615.76|1615.76|1610.45|1610.45|1615.76|1615.76|1610.25|1610.25|0
1657807800000|2022-07-14 14:10:00|1610.37|1610.37|1611.68|1611.68|1611.74|1611.74|1609.69|1609.69|0
1657808100000|2022-07-14 14:15:00|1611.81|1611.81|1610.53|1610.53|1612.31|1612.31|1610.2|1610.2|0
1657808400000|2022-07-14 14:20:00|1610.46|1610.46|1612.69|1612.69|1613.35|1613.35|1610.46|1610.46|0
1657808700000|2022-07-14 14:25:00|1612.59|1612.59|1612.63|1612.63|1612.64|1612.64|1611.91|1611.91|0
1657809000000|2022-07-14 14:30:00|1612.73|1612.73|1614.48|1614.48|1614.48|1614.48|1611.54|1611.54|0
1657809300000|2022-07-14 14:35:00|1614.44|1614.44|1614.23|1614.23|1614.84|1614.84|1612.99|1612.99|0
1657809600000|2022-07-14 14:40:00|1614.29|1614.29|1613.23|1613.23|1615|1615|1613.11|1613.11|0
1657809900000|2022-07-14 14:45:00|1613.12|1613.12|1614.67|1614.67|1615.08|1615.08|1612.63|1612.63|0
1657810200000|2022-07-14 14:50:00|1614.56|1614.56|1615.4|1615.4|1616.19|1616.19|1613.67|1613.67|0
1657810500000|2022-07-14 14:55:00|1615.42|1615.42|1616.89|1616.89|1616.89|1616.89|1615.06|1615.06|0
1657810800000|2022-07-14 15:00:00|1617.21|1617.21|1620.07|1620.07|1620.53|1620.53|1617.11|1617.11|0
1657811100000|2022-07-14 15:05:00|1620.04|1620.04|1620.95|1620.95|1621.41|1621.41|1619.78|1619.78|0
1657811400000|2022-07-14 15:10:00|1621.16|1621.16|1621.9|1621.9|1621.99|1621.99|1621.03|1621.03|0
1657811700000|2022-07-14 15:15:00|1621.97|1621.97|1623.72|1623.72|1623.78|1623.78|1621.61|1621.61|0
1657812000000|2022-07-14 15:20:00|1623.82|1623.82|1624.55|1624.55|1624.75|1624.75|1623.82|1623.82|0
1657812300000|2022-07-14 15:25:00|1624.58|1624.58|1624.88|1624.88|1625.62|1625.62|1624.51|1624.51|0
1657869300000|2022-07-15 07:15:00|1620.09|1620.09|1623.13|1623.13|1623.34|1623.34|1620.09|1620.09|0
1657869600000|2022-07-15 07:20:00|1623.23|1623.23|1626.62|1626.62|1626.62|1626.62|1623.11|1623.11|0
1657869900000|2022-07-15 07:25:00|1626.67|1626.67|1628.04|1628.04|1628.86|1628.86|1626.67|1626.67|0
1657870200000|2022-07-15 07:30:00|1628.17|1628.17|1627.73|1627.73|1629.91|1629.91|1626.65|1626.65|0
1657870500000|2022-07-15 07:35:00|1627.71|1627.71|1628.24|1628.24|1628.96|1628.96|1627.69|1627.69|0
1657870800000|2022-07-15 07:40:00|1628.22|1628.22|1626|1626|1628.22|1628.22|1625.75|1625.75|0
1657871100000|2022-07-15 07:45:00|1626.21|1626.21|1625.66|1625.66|1626.46|1626.46|1625.57|1625.57|0
1657871400000|2022-07-15 07:50:00|1625.62|1625.62|1625.71|1625.71|1625.77|1625.77|1624.49|1624.49|0
1657871700000|2022-07-15 07:55:00|1625.67|1625.67|1628.57|1628.57|1628.76|1628.76|1625.61|1625.61|0
1657872000000|2022-07-15 08:00:00|1628.87|1628.87|1630.94|1630.94|1630.95|1630.95|1628.5|1628.5|0
1657872300000|2022-07-15 08:05:00|1631.18|1631.18|1634.47|1634.47|1634.47|1634.47|1631.18|1631.18|0
1657872600000|2022-07-15 08:10:00|1634.4|1634.4|1637.6|1637.6|1637.93|1637.93|1634.33|1634.33|0
1657872900000|2022-07-15 08:15:00|1637.71|1637.71|1641.2|1641.2|1641.3|1641.3|1637.71|1637.71|0
1657873200000|2022-07-15 08:20:00|1641.13|1641.13|1640.77|1640.77|1641.17|1641.17|1640.44|1640.44|0
1657873500000|2022-07-15 08:25:00|1640.88|1640.88|1639.24|1639.24|1640.88|1640.88|1639.11|1639.11|0
1657873800000|2022-07-15 08:30:00|1639.03|1639.03|1639.07|1639.07|1639.88|1639.88|1638.71|1638.71|0
1657874100000|2022-07-15 08:35:00|1639.11|1639.11|1640.41|1640.41|1640.86|1640.86|1639.04|1639.04|0
1657874400000|2022-07-15 08:40:00|1640.52|1640.52|1644.29|1644.29|1644.29|1644.29|1640.52|1640.52|0
1657874700000|2022-07-15 08:45:00|1644.22|1644.22|1645.2|1645.2|1645.56|1645.56|1644.22|1644.22|0
1657875000000|2022-07-15 08:50:00|1645.38|1645.38|1647.46|1647.46|1647.51|1647.51|1644.7|1644.7|0
1657875300000|2022-07-15 08:55:00|1647.25|1647.25|1645.35|1645.35|1647.32|1647.32|1645.31|1645.31|0
1657875600000|2022-07-15 09:00:00|1645.13|1645.13|1646.66|1646.66|1646.87|1646.87|1645.06|1645.06|0
1657875900000|2022-07-15 09:05:00|1646.69|1646.69|1647.35|1647.35|1648.25|1648.25|1646.59|1646.59|0
1657876200000|2022-07-15 09:10:00|1647.28|1647.28|1647.85|1647.85|1648.01|1648.01|1647.28|1647.28|0
1657876500000|2022-07-15 09:15:00|1647.99|1647.99|1643.24|1643.24|1648.04|1648.04|1642.63|1642.63|0
1657876800000|2022-07-15 09:20:00|1643.03|1643.03|1642.59|1642.59|1643.03|1643.03|1641.01|1641.01|0
1657877100000|2022-07-15 09:25:00|1642.61|1642.61|1644.67|1644.67|1644.69|1644.69|1642.61|1642.61|0
1657877400000|2022-07-15 09:30:00|1644.76|1644.76|1645.38|1645.38|1645.66|1645.66|1644.42|1644.42|0
1657877700000|2022-07-15 09:35:00|1645.15|1645.15|1643.84|1643.84|1645.15|1645.15|1643.17|1643.17|0
1657878000000|2022-07-15 09:40:00|1643.73|1643.73|1644.7|1644.7|1644.77|1644.77|1643.31|1643.31|0
1657878300000|2022-07-15 09:45:00|1644.61|1644.61|1643.05|1643.05|1644.86|1644.86|1643.05|1643.05|0
1657878600000|2022-07-15 09:50:00|1643.16|1643.16|1639.78|1639.78|1643.16|1643.16|1639.72|1639.72|0
1657878900000|2022-07-15 09:55:00|1639.89|1639.89|1640.26|1640.26|1641.21|1641.21|1639.87|1639.87|0
1657879200000|2022-07-15 10:00:00|1640.03|1640.03|1638.68|1638.68|1640.06|1640.06|1638.55|1638.55|0
1657879500000|2022-07-15 10:05:00|1638.56|1638.56|1637.24|1637.24|1638.56|1638.56|1637.24|1637.24|0
1657879800000|2022-07-15 10:10:00|1637.36|1637.36|1638.49|1638.49|1638.59|1638.59|1637.36|1637.36|0
1657880100000|2022-07-15 10:15:00|1638.45|1638.45|1638.25|1638.25|1638.49|1638.49|1637.79|1637.79|0
1657880400000|2022-07-15 10:20:00|1638.37|1638.37|1638.2|1638.2|1638.92|1638.92|1638.2|1638.2|0
1657880700000|2022-07-15 10:25:00|1638.1|1638.1|1639.25|1639.25|1639.25|1639.25|1638|1638|0
1657881000000|2022-07-15 10:30:00|1639.28|1639.28|1638.01|1638.01|1639.8|1639.8|1637.84|1637.84|0
1657881300000|2022-07-15 10:35:00|1638.13|1638.13|1637.15|1637.15|1638.13|1638.13|1636.93|1636.93|0
1657881600000|2022-07-15 10:40:00|1637.27|1637.27|1636.84|1636.84|1637.27|1637.27|1636.63|1636.63|0
1657881900000|2022-07-15 10:45:00|1636.96|1636.96|1637.54|1637.54|1637.6|1637.6|1636.96|1636.96|0
1657882200000|2022-07-15 10:50:00|1637.5|1637.5|1637.51|1637.51|1637.75|1637.75|1637.08|1637.08|0
1657882500000|2022-07-15 10:55:00|1637.63|1637.63|1635.19|1635.19|1637.81|1637.81|1635.19|1635.19|0
1657882800000|2022-07-15 11:00:00|1634.96|1634.96|1637.26|1637.26|1637.26|1637.26|1634.56|1634.56|0
1657883100000|2022-07-15 11:05:00|1637.36|1637.36|1637.51|1637.51|1637.89|1637.89|1637.36|1637.36|0
1657883400000|2022-07-15 11:10:00|1637.71|1637.71|1639.92|1639.92|1639.92|1639.92|1637.43|1637.43|0
1657883700000|2022-07-15 11:15:00|1639.87|1639.87|1639.75|1639.75|1640.51|1640.51|1639.72|1639.72|0
1657884000000|2022-07-15 11:20:00|1639.71|1639.71|1640.86|1640.86|1641.02|1641.02|1639.71|1639.71|0
1657884300000|2022-07-15 11:25:00|1640.75|1640.75|1642.17|1642.17|1642.29|1642.29|1640.72|1640.72|0
1657884600000|2022-07-15 11:30:00|1642.1|1642.1|1642.41|1642.41|1642.82|1642.82|1642.1|1642.1|0
1657884900000|2022-07-15 11:35:00|1642.33|1642.33|1641.8|1641.8|1642.69|1642.69|1641.67|1641.67|0
1657885200000|2022-07-15 11:40:00|1641.73|1641.73|1640.81|1640.81|1641.73|1641.73|1639.96|1639.96|0
1657885500000|2022-07-15 11:45:00|1640.83|1640.83|1640.92|1640.92|1641.33|1641.33|1640.63|1640.63|0
1657885800000|2022-07-15 11:50:00|1640.81|1640.81|1639.36|1639.36|1640.89|1640.89|1639.35|1639.35|0
1657886100000|2022-07-15 11:55:00|1639.57|1639.57|1638.33|1638.33|1639.57|1639.57|1638.26|1638.26|0
1657886400000|2022-07-15 12:00:00|1638.47|1638.47|1638.42|1638.42|1639.34|1639.34|1638.42|1638.42|0
1657886700000|2022-07-15 12:05:00|1638.31|1638.31|1637.82|1637.82|1638.44|1638.44|1637.82|1637.82|0
1657887000000|2022-07-15 12:10:00|1637.93|1637.93|1637.07|1637.07|1638.19|1638.19|1637.07|1637.07|0
1657887300000|2022-07-15 12:15:00|1637.18|1637.18|1636.81|1636.81|1637.38|1637.38|1636.81|1636.81|0
1657887600000|2022-07-15 12:20:00|1636.88|1636.88|1637.74|1637.74|1637.74|1637.74|1636.88|1636.88|0
1657887900000|2022-07-15 12:25:00|1637.65|1637.65|1637.7|1637.7|1637.82|1637.82|1637.57|1637.57|0
1657888200000|2022-07-15 12:30:00|1637.56|1637.56|1635.85|1635.85|1638.42|1638.42|1635.04|1635.04|0
1657888500000|2022-07-15 12:35:00|1635.73|1635.73|1636.77|1636.77|1637.12|1637.12|1635.73|1635.73|0
1657888800000|2022-07-15 12:40:00|1636.82|1636.82|1637.28|1637.28|1638.56|1638.56|1636.82|1636.82|0
1657889100000|2022-07-15 12:45:00|1637.34|1637.34|1640.23|1640.23|1640.33|1640.33|1637.34|1637.34|0
1657889400000|2022-07-15 12:50:00|1640.07|1640.07|1642.02|1642.02|1642.02|1642.02|1639.97|1639.97|0
1657889700000|2022-07-15 12:55:00|1642.38|1642.38|1642.9|1642.9|1643.16|1643.16|1642.07|1642.07|0
1657890000000|2022-07-15 13:00:00|1642.8|1642.8|1643.42|1643.42|1643.56|1643.56|1642.59|1642.59|0
1657890300000|2022-07-15 13:05:00|1643.44|1643.44|1644.16|1644.16|1644.36|1644.36|1643.35|1643.35|0
1657890600000|2022-07-15 13:10:00|1644.04|1644.04|1644.29|1644.29|1644.46|1644.46|1643.88|1643.88|0
1657890900000|2022-07-15 13:15:00|1644.25|1644.25|1644.46|1644.46|1644.59|1644.59|1643.61|1643.61|0
1657891200000|2022-07-15 13:20:00|1644.45|1644.45|1646.69|1646.69|1646.69|1646.69|1644.45|1644.45|0
1657891500000|2022-07-15 13:25:00|1646.66|1646.66|1645.59|1645.59|1647.81|1647.81|1645.45|1645.45|0
1657891800000|2022-07-15 13:30:00|1645.68|1645.68|1647.6|1647.6|1648.18|1648.18|1645.4|1645.4|0
1657892100000|2022-07-15 13:35:00|1647.84|1647.84|1647.7|1647.7|1650.38|1650.38|1647.56|1647.56|0
1657892400000|2022-07-15 13:40:00|1647.76|1647.76|1646.79|1646.79|1648.86|1648.86|1646.73|1646.73|0
1657892700000|2022-07-15 13:45:00|1646.89|1646.89|1645.33|1645.33|1647.19|1647.19|1643.84|1643.84|0
1657893000000|2022-07-15 13:50:00|1645.45|1645.45|1640.32|1640.32|1646.35|1646.35|1640.32|1640.32|0
1657893300000|2022-07-15 13:55:00|1640.18|1640.18|1642.27|1642.27|1642.32|1642.32|1639.51|1639.51|0
1657893600000|2022-07-15 14:00:00|1642.39|1642.39|1645.02|1645.02|1645.64|1645.64|1642.39|1642.39|0
1657893900000|2022-07-15 14:05:00|1645.06|1645.06|1642.2|1642.2|1646.02|1646.02|1642.2|1642.2|0
1657894200000|2022-07-15 14:10:00|1642.34|1642.34|1644.66|1644.66|1645.78|1645.78|1642.26|1642.26|0
1657894500000|2022-07-15 14:15:00|1644.6|1644.6|1647.51|1647.51|1648.34|1648.34|1644.51|1644.51|0
1657894800000|2022-07-15 14:20:00|1647.63|1647.63|1648.05|1648.05|1648.15|1648.15|1645.22|1645.22|0
1657895100000|2022-07-15 14:25:00|1648.17|1648.17|1648.3|1648.3|1648.75|1648.75|1647.94|1647.94|0
1657895400000|2022-07-15 14:30:00|1648.19|1648.19|1647.76|1647.76|1648.77|1648.77|1647.74|1647.74|0
1657895700000|2022-07-15 14:35:00|1647.87|1647.87|1649.81|1649.81|1649.84|1649.84|1647.41|1647.41|0
1657896000000|2022-07-15 14:40:00|1649.92|1649.92|1650.87|1650.87|1650.97|1650.97|1649.92|1649.92|0
1657896300000|2022-07-15 14:45:00|1650.77|1650.77|1649.97|1649.97|1650.86|1650.86|1649.51|1649.51|0
1657896600000|2022-07-15 14:50:00|1649.87|1649.87|1651.14|1651.14|1651.58|1651.58|1649.67|1649.67|0
1657896900000|2022-07-15 14:55:00|1651.02|1651.02|1652.27|1652.27|1652.27|1652.27|1650|1650|0
1657897200000|2022-07-15 15:00:00|1652.4|1652.4|1654.79|1654.79|1655.13|1655.13|1652.38|1652.38|0
1657897500000|2022-07-15 15:05:00|1654.86|1654.86|1656.82|1656.82|1656.96|1656.96|1654.86|1654.86|0
1657897800000|2022-07-15 15:10:00|1657.04|1657.04|1656.58|1656.58|1657.4|1657.4|1655.94|1655.94|0
1657898100000|2022-07-15 15:15:00|1656.66|1656.66|1657.22|1657.22|1658.3|1658.3|1656.6|1656.6|0
1657898400000|2022-07-15 15:20:00|1657.6|1657.6|1657.66|1657.66|1659.46|1659.46|1657.28|1657.28|0
1657898700000|2022-07-15 15:25:00|1657.56|1657.56|1659.29|1659.29|1659.5|1659.5|1657.56|1657.56|0
1658128500000|2022-07-18 07:15:00|1671.5|1671.5|1678.99|1678.99|1678.99|1678.99|1671.5|1671.5|0
1658128800000|2022-07-18 07:20:00|1679.06|1679.06|1680.94|1680.94|1681.25|1681.25|1679.06|1679.06|0
1658129100000|2022-07-18 07:25:00|1680.85|1680.85|1682.62|1682.62|1682.88|1682.88|1680.55|1680.55|0
1658129400000|2022-07-18 07:30:00|1682.58|1682.58|1681.46|1681.46|1682.58|1682.58|1680.19|1680.19|0
1658129700000|2022-07-18 07:35:00|1681.39|1681.39|1678.56|1678.56|1681.68|1681.68|1678.56|1678.56|0
1658130000000|2022-07-18 07:40:00|1678.47|1678.47|1681.94|1681.94|1681.94|1681.94|1678.47|1678.47|0
1658130300000|2022-07-18 07:45:00|1682.06|1682.06|1680.83|1680.83|1682.06|1682.06|1679.16|1679.16|0
1658130600000|2022-07-18 07:50:00|1680.65|1680.65|1680.05|1680.05|1680.98|1680.98|1679.75|1679.75|0
1658130900000|2022-07-18 07:55:00|1680.17|1680.17|1678.2|1678.2|1680.4|1680.4|1677.49|1677.49|0
1658131200000|2022-07-18 08:00:00|1678.52|1678.52|1677.16|1677.16|1679.07|1679.07|1677.16|1677.16|0
1658131500000|2022-07-18 08:05:00|1676.92|1676.92|1677.2|1677.2|1677.78|1677.78|1676.44|1676.44|0
1658131800000|2022-07-18 08:10:00|1677.09|1677.09|1676.18|1676.18|1677.09|1677.09|1674.6|1674.6|0
1658132100000|2022-07-18 08:15:00|1676.07|1676.07|1676.79|1676.79|1676.79|1676.79|1676.07|1676.07|0
1658132400000|2022-07-18 08:20:00|1676.86|1676.86|1677.07|1677.07|1677.29|1677.29|1676.84|1676.84|0
1658132700000|2022-07-18 08:25:00|1677.11|1677.11|1680.2|1680.2|1680.36|1680.36|1677.07|1677.07|0
1658133000000|2022-07-18 08:30:00|1680.13|1680.13|1679.63|1679.63|1680.78|1680.78|1679.55|1679.55|0
1658133300000|2022-07-18 08:35:00|1679.95|1679.95|1678.88|1678.88|1679.95|1679.95|1678.88|1678.88|0
1658133600000|2022-07-18 08:40:00|1679.03|1679.03|1678.66|1678.66|1679.6|1679.6|1678.44|1678.44|0
1658133900000|2022-07-18 08:45:00|1678.59|1678.59|1679.76|1679.76|1679.76|1679.76|1678.3|1678.3|0
1658134200000|2022-07-18 08:50:00|1679.53|1679.53|1678.91|1678.91|1680.02|1680.02|1678.91|1678.91|0
1658134500000|2022-07-18 08:55:00|1678.59|1678.59|1677.17|1677.17|1678.75|1678.75|1677.17|1677.17|0
1658134800000|2022-07-18 09:00:00|1677.4|1677.4|1674.01|1674.01|1677.63|1677.63|1674.01|1674.01|0
1658135100000|2022-07-18 09:05:00|1673.8|1673.8|1671.42|1671.42|1674.03|1674.03|1671.42|1671.42|0
1658135400000|2022-07-18 09:10:00|1671.3|1671.3|1673.87|1673.87|1673.87|1673.87|1671.3|1671.3|0
1658135700000|2022-07-18 09:15:00|1673.52|1673.52|1674.14|1674.14|1674.14|1674.14|1672.91|1672.91|0
1658136000000|2022-07-18 09:20:00|1674.12|1674.12|1674.7|1674.7|1675.35|1675.35|1674.12|1674.12|0
1658136300000|2022-07-18 09:25:00|1674.49|1674.49|1674.63|1674.63|1674.63|1674.63|1673.02|1673.02|0
1658136600000|2022-07-18 09:30:00|1674.66|1674.66|1676.02|1676.02|1676.02|1676.02|1674.42|1674.42|0
1658136900000|2022-07-18 09:35:00|1675.78|1675.78|1673.8|1673.8|1675.86|1675.86|1673.54|1673.54|0
1658137200000|2022-07-18 09:40:00|1673.63|1673.63|1674.58|1674.58|1674.58|1674.58|1673.21|1673.21|0
1658137500000|2022-07-18 09:45:00|1674.48|1674.48|1673.47|1673.47|1674.67|1674.67|1673.44|1673.44|0
1658137800000|2022-07-18 09:50:00|1673.35|1673.35|1673.47|1673.47|1674.56|1674.56|1673.35|1673.35|0
1658138100000|2022-07-18 09:55:00|1673.35|1673.35|1674.41|1674.41|1674.93|1674.93|1673.35|1673.35|0
1658138400000|2022-07-18 10:00:00|1674.76|1674.76|1675.52|1675.52|1675.81|1675.81|1674.76|1674.76|0
1658138700000|2022-07-18 10:05:00|1675.62|1675.62|1674.61|1674.61|1676.1|1676.1|1674.61|1674.61|0
1658139000000|2022-07-18 10:10:00|1674.5|1674.5|1675.09|1675.09|1675.2|1675.2|1674.34|1674.34|0
1658139300000|2022-07-18 10:15:00|1675.2|1675.2|1675.16|1675.16|1675.58|1675.58|1674.84|1674.84|0
1658139600000|2022-07-18 10:20:00|1675.2|1675.2|1674.9|1674.9|1675.35|1675.35|1674.45|1674.45|0
1658139900000|2022-07-18 10:25:00|1675.03|1675.03|1676.4|1676.4|1676.4|1676.4|1675.03|1675.03|0
1658140200000|2022-07-18 10:30:00|1676.35|1676.35|1677.13|1677.13|1677.57|1677.57|1676.25|1676.25|0
1658140500000|2022-07-18 10:35:00|1677.34|1677.34|1677.47|1677.47|1677.47|1677.47|1677.19|1677.19|0
1658140800000|2022-07-18 10:40:00|1677.43|1677.43|1677.52|1677.52|1677.58|1677.58|1677.43|1677.43|0
1658141100000|2022-07-18 10:45:00|1677.41|1677.41|1676.83|1676.83|1677.57|1677.57|1676.7|1676.7|0
1658141400000|2022-07-18 10:50:00|1677.04|1677.04|1678.78|1678.78|1678.9|1678.9|1677.04|1677.04|0
1658141700000|2022-07-18 10:55:00|1678.85|1678.85|1678.68|1678.68|1678.85|1678.85|1678.16|1678.16|0
1658142000000|2022-07-18 11:00:00|1678.66|1678.66|1678.14|1678.14|1678.66|1678.66|1677.59|1677.59|0
1658142300000|2022-07-18 11:05:00|1678.18|1678.18|1678.23|1678.23|1678.35|1678.35|1677.9|1677.9|0
1658142600000|2022-07-18 11:10:00|1678.06|1678.06|1679.06|1679.06|1679.25|1679.25|1677.7|1677.7|0
1658142900000|2022-07-18 11:15:00|1679.32|1679.32|1678.78|1678.78|1679.47|1679.47|1678.57|1678.57|0
1658143200000|2022-07-18 11:20:00|1678.67|1678.67|1679.06|1679.06|1679.57|1679.57|1678.67|1678.67|0
1658143500000|2022-07-18 11:25:00|1678.8|1678.8|1679.45|1679.45|1679.45|1679.45|1678.41|1678.41|0
1658143800000|2022-07-18 11:30:00|1679.59|1679.59|1680.12|1680.12|1680.16|1680.16|1679.59|1679.59|0
1658144100000|2022-07-18 11:35:00|1680.15|1680.15|1679.61|1679.61|1680.99|1680.99|1679.47|1679.47|0
1658144400000|2022-07-18 11:40:00|1679.84|1679.84|1679.62|1679.62|1680.31|1680.31|1679.4|1679.4|0
1658144700000|2022-07-18 11:45:00|1679.69|1679.69|1679.38|1679.38|1679.94|1679.94|1679.36|1679.36|0
1658145000000|2022-07-18 11:50:00|1679.29|1679.29|1679.67|1679.67|1679.67|1679.67|1679.11|1679.11|0
1658145300000|2022-07-18 11:55:00|1679.65|1679.65|1680.37|1680.37|1680.72|1680.72|1679.65|1679.65|0
1658145600000|2022-07-18 12:00:00|1680.59|1680.59|1679.96|1679.96|1681.25|1681.25|1679.96|1679.96|0
1658145900000|2022-07-18 12:05:00|1679.84|1679.84|1680.04|1680.04|1681.31|1681.31|1679.84|1679.84|0
1658146200000|2022-07-18 12:10:00|1679.92|1679.92|1677.51|1677.51|1680.05|1680.05|1677.48|1677.48|0
1658146500000|2022-07-18 12:15:00|1677.36|1677.36|1677.07|1677.07|1677.61|1677.61|1675.87|1675.87|0
1658146800000|2022-07-18 12:20:00|1677.31|1677.31|1676.97|1676.97|1677.51|1677.51|1676.74|1676.74|0
1658147100000|2022-07-18 12:25:00|1676.9|1676.9|1675.25|1675.25|1676.9|1676.9|1675.1|1675.1|0
1658147400000|2022-07-18 12:30:00|1675.04|1675.04|1675.39|1675.39|1675.39|1675.39|1674.55|1674.55|0
1658147700000|2022-07-18 12:35:00|1675.51|1675.51|1674.4|1674.4|1676.26|1676.26|1674.4|1674.4|0
1658148000000|2022-07-18 12:40:00|1674.42|1674.42|1675.37|1675.37|1675.54|1675.54|1674.41|1674.41|0
1658148300000|2022-07-18 12:45:00|1675.25|1675.25|1676.73|1676.73|1676.9|1676.9|1674.95|1674.95|0
1658148600000|2022-07-18 12:50:00|1676.96|1676.96|1676.6|1676.6|1676.96|1676.96|1676.36|1676.36|0
1658148900000|2022-07-18 12:55:00|1676.69|1676.69|1676.89|1676.89|1677.77|1677.77|1676.69|1676.69|0
1658149200000|2022-07-18 13:00:00|1676.94|1676.94|1677.59|1677.59|1677.7|1677.7|1676.45|1676.45|0
1658149500000|2022-07-18 13:05:00|1677.5|1677.5|1677.63|1677.63|1678|1678|1677.38|1677.38|0
1658149800000|2022-07-18 13:10:00|1677.66|1677.66|1677.51|1677.51|1677.86|1677.86|1677.37|1677.37|0
1658150100000|2022-07-18 13:15:00|1677.56|1677.56|1677.07|1677.07|1678.23|1678.23|1677.07|1677.07|0
1658150400000|2022-07-18 13:20:00|1677.11|1677.11|1677.3|1677.3|1677.72|1677.72|1676.99|1676.99|0
1658150700000|2022-07-18 13:25:00|1677.09|1677.09|1676.34|1676.34|1677.09|1677.09|1675.64|1675.64|0
1658151000000|2022-07-18 13:30:00|1675.98|1675.98|1678.13|1678.13|1678.44|1678.44|1675.98|1675.98|0
1658151300000|2022-07-18 13:35:00|1678.05|1678.05|1676.62|1676.62|1678.3|1678.3|1676.58|1676.58|0
1658151600000|2022-07-18 13:40:00|1675.7|1675.7|1675.04|1675.04|1676.18|1676.18|1674.77|1674.77|0
1658151900000|2022-07-18 13:45:00|1674.97|1674.97|1679.3|1679.3|1679.71|1679.71|1674.94|1674.94|0
1658152200000|2022-07-18 13:50:00|1679.19|1679.19|1678.52|1678.52|1679.48|1679.48|1677.38|1677.38|0
1658152500000|2022-07-18 13:55:00|1678.63|1678.63|1678.27|1678.27|1679.48|1679.48|1678.27|1678.27|0
1658152800000|2022-07-18 14:00:00|1678.15|1678.15|1678.76|1678.76|1679.33|1679.33|1678.15|1678.15|0
1658153100000|2022-07-18 14:05:00|1678.65|1678.65|1677.81|1677.81|1678.65|1678.65|1677.25|1677.25|0
1658153400000|2022-07-18 14:10:00|1677.89|1677.89|1675.86|1675.86|1677.89|1677.89|1675.71|1675.71|0
1658153700000|2022-07-18 14:15:00|1675.83|1675.83|1675.15|1675.15|1675.96|1675.96|1674.66|1674.66|0
1658154000000|2022-07-18 14:20:00|1675.09|1675.09|1674.2|1674.2|1675.68|1675.68|1674.2|1674.2|0
1658154300000|2022-07-18 14:25:00|1674.27|1674.27|1677.04|1677.04|1677.04|1677.04|1673.83|1673.83|0
1658154600000|2022-07-18 14:30:00|1677.02|1677.02|1676.86|1676.86|1677.35|1677.35|1675.52|1675.52|0
1658154900000|2022-07-18 14:35:00|1677.18|1677.18|1676.6|1676.6|1677.65|1677.65|1676.48|1676.48|0
1658155200000|2022-07-18 14:40:00|1676.72|1676.72|1676.88|1676.88|1677.24|1677.24|1676.47|1676.47|0
1658155500000|2022-07-18 14:45:00|1676.98|1676.98|1675.77|1675.77|1677.22|1677.22|1675.77|1675.77|0
1658155800000|2022-07-18 14:50:00|1675.75|1675.75|1677.24|1677.24|1677.38|1677.38|1675.52|1675.52|0
1658156100000|2022-07-18 14:55:00|1677.13|1677.13|1676.9|1676.9|1677.45|1677.45|1676.51|1676.51|0
1658156400000|2022-07-18 15:00:00|1677|1677|1677.63|1677.63|1677.63|1677.63|1677|1677|0
1658156700000|2022-07-18 15:05:00|1677.42|1677.42|1677.39|1677.39|1678.35|1678.35|1677.39|1677.39|0
1658157000000|2022-07-18 15:10:00|1677.41|1677.41|1676.67|1676.67|1677.78|1677.78|1676.67|1676.67|0
1658157300000|2022-07-18 15:15:00|1676.92|1676.92|1677.19|1677.19|1677.19|1677.19|1676.25|1676.25|0
1658157600000|2022-07-18 15:20:00|1677.3|1677.3|1676.4|1676.4|1678.09|1678.09|1676.33|1676.33|0
1658157900000|2022-07-18 15:25:00|1676.28|1676.28|1677.34|1677.34|1677.39|1677.39|1676.28|1676.28|0
1658214900000|2022-07-19 07:15:00|1673.47|1673.47|1668.75|1668.75|1673.48|1673.48|1668.66|1668.66|0
1658215200000|2022-07-19 07:20:00|1668.98|1668.98|1666.45|1666.45|1669.22|1669.22|1666.45|1666.45|0
1658215500000|2022-07-19 07:25:00|1666.71|1666.71|1667.48|1667.48|1668.78|1668.78|1666.2|1666.2|0
1658215800000|2022-07-19 07:30:00|1667.41|1667.41|1665.19|1665.19|1667.88|1667.88|1665.19|1665.19|0
1658216100000|2022-07-19 07:35:00|1665.36|1665.36|1666.37|1666.37|1666.37|1666.37|1664.97|1664.97|0
1658216400000|2022-07-19 07:40:00|1666.13|1666.13|1663.94|1663.94|1666.62|1666.62|1663.87|1663.87|0
1658216700000|2022-07-19 07:45:00|1664.17|1664.17|1666.17|1666.17|1666.17|1666.17|1664.17|1664.17|0
1658217000000|2022-07-19 07:50:00|1666.39|1666.39|1664.7|1664.7|1666.39|1666.39|1664.7|1664.7|0
1658217300000|2022-07-19 07:55:00|1664.35|1664.35|1665.48|1665.48|1665.85|1665.85|1663.21|1663.21|0
1658217600000|2022-07-19 08:00:00|1665.13|1665.13|1664.84|1664.84|1666.77|1666.77|1664.69|1664.69|0
1658217900000|2022-07-19 08:05:00|1664.96|1664.96|1663.36|1663.36|1664.96|1664.96|1662.78|1662.78|0
1658218200000|2022-07-19 08:10:00|1663.43|1663.43|1662.43|1662.43|1663.43|1663.43|1661.88|1661.88|0
1658218500000|2022-07-19 08:15:00|1662.48|1662.48|1661.6|1661.6|1663.34|1663.34|1661.21|1661.21|0
1658218800000|2022-07-19 08:20:00|1661.54|1661.54|1660.2|1660.2|1661.54|1661.54|1660.2|1660.2|0
1658219100000|2022-07-19 08:25:00|1660.37|1660.37|1658.81|1658.81|1660.98|1660.98|1658.64|1658.64|0
1658219400000|2022-07-19 08:30:00|1658.76|1658.76|1660.91|1660.91|1660.97|1660.97|1658.58|1658.58|0
1658219700000|2022-07-19 08:35:00|1660.88|1660.88|1665.09|1665.09|1665.15|1665.15|1660.55|1660.55|0
1658220000000|2022-07-19 08:40:00|1664.98|1664.98|1665.61|1665.61|1665.84|1665.84|1664.68|1664.68|0
1658220300000|2022-07-19 08:45:00|1665.49|1665.49|1664.06|1664.06|1665.49|1665.49|1663.28|1663.28|0
1658220600000|2022-07-19 08:50:00|1664.12|1664.12|1666.15|1666.15|1666.15|1666.15|1664.12|1664.12|0
1658220900000|2022-07-19 08:55:00|1666.39|1666.39|1668.9|1668.9|1669.06|1669.06|1665.75|1665.75|0
1658221200000|2022-07-19 09:00:00|1669.19|1669.19|1668.95|1668.95|1670.94|1670.94|1668.85|1668.85|0
1658221500000|2022-07-19 09:05:00|1669|1669|1668.3|1668.3|1669.09|1669.09|1667.5|1667.5|0
1658221800000|2022-07-19 09:10:00|1668.18|1668.18|1670.07|1670.07|1670.19|1670.19|1667.96|1667.96|0
1658222100000|2022-07-19 09:15:00|1670.19|1670.19|1669.83|1669.83|1670.54|1670.54|1669.43|1669.43|0
1658222400000|2022-07-19 09:20:00|1670.05|1670.05|1671.98|1671.98|1672.06|1672.06|1670.05|1670.05|0
1658222700000|2022-07-19 09:25:00|1672.13|1672.13|1670.6|1670.6|1672.13|1672.13|1670.6|1670.6|0
1658223000000|2022-07-19 09:30:00|1670.79|1670.79|1671.55|1671.55|1671.79|1671.79|1670.61|1670.61|0
1658223300000|2022-07-19 09:35:00|1671.77|1671.77|1672.21|1672.21|1672.73|1672.73|1671.77|1671.77|0
1658223600000|2022-07-19 09:40:00|1672.14|1672.14|1673.67|1673.67|1674.24|1674.24|1672.1|1672.1|0
1658223900000|2022-07-19 09:45:00|1673.57|1673.57|1673.44|1673.44|1673.8|1673.8|1672.97|1672.97|0
1658224200000|2022-07-19 09:50:00|1673.39|1673.39|1675.89|1675.89|1675.89|1675.89|1673.28|1673.28|0
1658224500000|2022-07-19 09:55:00|1675.84|1675.84|1674.66|1674.66|1675.84|1675.84|1674.45|1674.45|0
1658224800000|2022-07-19 10:00:00|1674.13|1674.13|1672.86|1672.86|1674.48|1674.48|1672.54|1672.54|0
1658225100000|2022-07-19 10:05:00|1673.1|1673.1|1674.91|1674.91|1674.91|1674.91|1673.08|1673.08|0
1658225400000|2022-07-19 10:10:00|1675.02|1675.02|1673.79|1673.79|1675.02|1675.02|1673.38|1673.38|0
1658225700000|2022-07-19 10:15:00|1673.68|1673.68|1673.89|1673.89|1674.74|1674.74|1673.68|1673.68|0
1658226000000|2022-07-19 10:20:00|1673.96|1673.96|1673.62|1673.62|1674.05|1674.05|1673.53|1673.53|0
1658226300000|2022-07-19 10:25:00|1673.59|1673.59|1673.75|1673.75|1673.98|1673.98|1673.33|1673.33|0
1658226600000|2022-07-19 10:30:00|1673.7|1673.7|1673.69|1673.69|1674.46|1674.46|1673.1|1673.1|0
1658226900000|2022-07-19 10:35:00|1673.55|1673.55|1674.3|1674.3|1674.36|1674.36|1673.16|1673.16|0
1658227200000|2022-07-19 10:40:00|1674.42|1674.42|1674.68|1674.68|1675.1|1675.1|1674.42|1674.42|0
1658227500000|2022-07-19 10:45:00|1674.61|1674.61|1674.74|1674.74|1675.62|1675.62|1674.16|1674.16|0
1658227800000|2022-07-19 10:50:00|1674.67|1674.67|1675.06|1675.06|1675.54|1675.54|1673.82|1673.82|0
1658228100000|2022-07-19 10:55:00|1674.99|1674.99|1675.1|1675.1|1676.52|1676.52|1674.43|1674.43|0
1658228400000|2022-07-19 11:00:00|1675.04|1675.04|1676.84|1676.84|1676.84|1676.84|1674.34|1674.34|0
1658228700000|2022-07-19 11:05:00|1676.96|1676.96|1676.03|1676.03|1677.08|1677.08|1675.68|1675.68|0
1658229000000|2022-07-19 11:10:00|1676|1676|1676.47|1676.47|1676.59|1676.59|1675.8|1675.8|0
1658229300000|2022-07-19 11:15:00|1676.4|1676.4|1674.96|1674.96|1676.4|1676.4|1674.96|1674.96|0
1658229600000|2022-07-19 11:20:00|1674.84|1674.84|1675.09|1675.09|1675.19|1675.19|1674.71|1674.71|0
1658229900000|2022-07-19 11:25:00|1675.03|1675.03|1674.52|1674.52|1675.39|1675.39|1674.45|1674.45|0
1658230200000|2022-07-19 11:30:00|1674.58|1674.58|1674.33|1674.33|1674.58|1674.58|1673.88|1673.88|0
1658230500000|2022-07-19 11:35:00|1674.43|1674.43|1672.55|1672.55|1674.57|1674.57|1672.55|1672.55|0
1658230800000|2022-07-19 11:40:00|1672.43|1672.43|1673|1673|1673.33|1673.33|1672.43|1672.43|0
1658231100000|2022-07-19 11:45:00|1673.13|1673.13|1673.56|1673.56|1674.18|1674.18|1673.13|1673.13|0
1658231400000|2022-07-19 11:50:00|1673.46|1673.46|1674.05|1674.05|1674.43|1674.43|1673.31|1673.31|0
1658231700000|2022-07-19 11:55:00|1673.93|1673.93|1674.7|1674.7|1674.79|1674.79|1673.93|1673.93|0
1658232000000|2022-07-19 12:00:00|1674.49|1674.49|1674.29|1674.29|1674.64|1674.64|1673.82|1673.82|0
1658232300000|2022-07-19 12:05:00|1674.36|1674.36|1674.67|1674.67|1675.02|1675.02|1673.79|1673.79|0
1658232600000|2022-07-19 12:10:00|1674.43|1674.43|1674.16|1674.16|1674.43|1674.43|1673.99|1673.99|0
1658232900000|2022-07-19 12:15:00|1674.39|1674.39|1673.22|1673.22|1674.39|1674.39|1673.13|1673.13|0
1658233200000|2022-07-19 12:20:00|1673.58|1673.58|1673.54|1673.54|1673.9|1673.9|1673.15|1673.15|0
1658233500000|2022-07-19 12:25:00|1673.46|1673.46|1673.74|1673.74|1673.74|1673.74|1673.09|1673.09|0
1658233800000|2022-07-19 12:30:00|1673.77|1673.77|1673.84|1673.84|1674.14|1674.14|1673.59|1673.59|0
1658234100000|2022-07-19 12:35:00|1673.81|1673.81|1674.74|1674.74|1674.96|1674.96|1673.81|1673.81|0
1658234400000|2022-07-19 12:40:00|1674.69|1674.69|1674.51|1674.51|1674.69|1674.69|1674.01|1674.01|0
1658234700000|2022-07-19 12:45:00|1674.57|1674.57|1674.78|1674.78|1675.39|1675.39|1674.57|1674.57|0
1658235000000|2022-07-19 12:50:00|1674.81|1674.81|1675.87|1675.87|1675.89|1675.89|1674.81|1674.81|0
1658235300000|2022-07-19 12:55:00|1675.62|1675.62|1675.74|1675.74|1676.33|1676.33|1675.41|1675.41|0
1658235600000|2022-07-19 13:00:00|1675.63|1675.63|1676.54|1676.54|1676.54|1676.54|1675.45|1675.45|0
1658235900000|2022-07-19 13:05:00|1676.47|1676.47|1677.29|1677.29|1677.33|1677.33|1676.47|1676.47|0
1658236200000|2022-07-19 13:10:00|1677.42|1677.42|1674.99|1674.99|1677.42|1677.42|1674.99|1674.99|0
1658236500000|2022-07-19 13:15:00|1674.88|1674.88|1674.65|1674.65|1674.97|1674.97|1674.29|1674.29|0
1658236800000|2022-07-19 13:20:00|1674.51|1674.51|1675.09|1675.09|1675.13|1675.13|1674.37|1674.37|0
1658237100000|2022-07-19 13:25:00|1675.16|1675.16|1675.31|1675.31|1675.56|1675.56|1674.73|1674.73|0
1658237400000|2022-07-19 13:30:00|1675.42|1675.42|1674.41|1674.41|1677.32|1677.32|1674.41|1674.41|0
1658237700000|2022-07-19 13:35:00|1674|1674|1672.1|1672.1|1674|1674|1672.07|1672.07|0
1658238000000|2022-07-19 13:40:00|1672.16|1672.16|1671.17|1671.17|1672.48|1672.48|1670.78|1670.78|0
1658238300000|2022-07-19 13:45:00|1671.29|1671.29|1669.78|1669.78|1671.88|1671.88|1669.57|1669.57|0
1658238600000|2022-07-19 13:50:00|1669.05|1669.05|1669.16|1669.16|1669.43|1669.43|1668.22|1668.22|0
1658238900000|2022-07-19 13:55:00|1669.64|1669.64|1672.83|1672.83|1673.67|1673.67|1669.52|1669.52|0
1658239200000|2022-07-19 14:00:00|1672.9|1672.9|1672.32|1672.32|1673.32|1673.32|1671.97|1671.97|0
1658239500000|2022-07-19 14:05:00|1672.25|1672.25|1669.78|1669.78|1672.25|1672.25|1669.63|1669.63|0
1658239800000|2022-07-19 14:10:00|1669.76|1669.76|1671.83|1671.83|1672.76|1672.76|1669.75|1669.75|0
1658240100000|2022-07-19 14:15:00|1671.89|1671.89|1673.97|1673.97|1674.24|1674.24|1671.59|1671.59|0
1658240400000|2022-07-19 14:20:00|1673.88|1673.88|1676.94|1676.94|1677.27|1677.27|1673.88|1673.88|0
1658240700000|2022-07-19 14:25:00|1676.77|1676.77|1678.83|1678.83|1678.94|1678.94|1676.74|1676.74|0
1658241000000|2022-07-19 14:30:00|1678.97|1678.97|1676.13|1676.13|1679.58|1679.58|1676.13|1676.13|0
1658241300000|2022-07-19 14:35:00|1676.15|1676.15|1676.58|1676.58|1677.71|1677.71|1676.14|1676.14|0
1658241600000|2022-07-19 14:40:00|1676.46|1676.46|1678|1678|1678|1678|1676.21|1676.21|0
1658241900000|2022-07-19 14:45:00|1678.05|1678.05|1682.43|1682.43|1682.43|1682.43|1678.05|1678.05|0
1658242200000|2022-07-19 14:50:00|1682.53|1682.53|1682.89|1682.89|1684.42|1684.42|1682.53|1682.53|0
1658242500000|2022-07-19 14:55:00|1682.88|1682.88|1682.65|1682.65|1683.26|1683.26|1681.98|1681.98|0
1658242800000|2022-07-19 15:00:00|1682.58|1682.58|1682.79|1682.79|1683.08|1683.08|1682.47|1682.47|0
1658243100000|2022-07-19 15:05:00|1682.9|1682.9|1680.92|1680.92|1683.37|1683.37|1680.92|1680.92|0
1658243400000|2022-07-19 15:10:00|1680.87|1680.87|1681.11|1681.11|1681.5|1681.5|1680.61|1680.61|0
1658243700000|2022-07-19 15:15:00|1681.21|1681.21|1681.25|1681.25|1682.16|1682.16|1680.7|1680.7|0
1658244000000|2022-07-19 15:20:00|1681.4|1681.4|1681.95|1681.95|1682.48|1682.48|1681.39|1681.39|0
1658244300000|2022-07-19 15:25:00|1681.8|1681.8|1681.47|1681.47|1683.01|1683.01|1681.41|1681.41|0
1658301300000|2022-07-20 07:15:00|1698.56|1698.56|1696.64|1696.64|1698.56|1698.56|1695.94|1695.94|0
1658301600000|2022-07-20 07:20:00|1697.36|1697.36|1698.5|1698.5|1700|1700|1697.03|1697.03|0
1658301900000|2022-07-20 07:25:00|1698.65|1698.65|1698.23|1698.23|1698.65|1698.65|1697.54|1697.54|0
1658302200000|2022-07-20 07:30:00|1697.7|1697.7|1699.12|1699.12|1699.74|1699.74|1697.39|1697.39|0
1658302500000|2022-07-20 07:35:00|1699.18|1699.18|1696.43|1696.43|1699.51|1699.51|1696.43|1696.43|0
1658302800000|2022-07-20 07:40:00|1696.47|1696.47|1694.59|1694.59|1696.47|1696.47|1694.59|1694.59|0
1658303100000|2022-07-20 07:45:00|1694.45|1694.45|1693.36|1693.36|1694.45|1694.45|1692.11|1692.11|0
1658303400000|2022-07-20 07:50:00|1693.44|1693.44|1696.77|1696.77|1697.69|1697.69|1693.44|1693.44|0
1658303700000|2022-07-20 07:55:00|1697.11|1697.11|1697.82|1697.82|1698.16|1698.16|1696.76|1696.76|0
1658304000000|2022-07-20 08:00:00|1697.67|1697.67|1698.06|1698.06|1699.17|1699.17|1696.7|1696.7|0
1658304300000|2022-07-20 08:05:00|1698.18|1698.18|1699.76|1699.76|1699.83|1699.83|1697.74|1697.74|0
1658304600000|2022-07-20 08:10:00|1699.74|1699.74|1699.63|1699.63|1700.04|1700.04|1698.96|1698.96|0
1658304900000|2022-07-20 08:15:00|1699.76|1699.76|1699.03|1699.03|1699.93|1699.93|1698.95|1698.95|0
1658305200000|2022-07-20 08:20:00|1698.93|1698.93|1700.05|1700.05|1700.19|1700.19|1698.59|1698.59|0
1658305500000|2022-07-20 08:25:00|1699.98|1699.98|1700.96|1700.96|1701.21|1701.21|1699.91|1699.91|0
1658305800000|2022-07-20 08:30:00|1700.72|1700.72|1698.88|1698.88|1700.92|1700.92|1698.88|1698.88|0
1658306100000|2022-07-20 08:35:00|1698.9|1698.9|1699.46|1699.46|1699.71|1699.71|1698.68|1698.68|0
1658306400000|2022-07-20 08:40:00|1699.31|1699.31|1700.75|1700.75|1701.11|1701.11|1699.25|1699.25|0
1658306700000|2022-07-20 08:45:00|1700.65|1700.65|1699.3|1699.3|1700.65|1700.65|1698.66|1698.66|0
1658307000000|2022-07-20 08:50:00|1699.32|1699.32|1700.58|1700.58|1700.83|1700.83|1699.2|1699.2|0
1658307300000|2022-07-20 08:55:00|1700.62|1700.62|1700.53|1700.53|1700.7|1700.7|1699.68|1699.68|0
1658307600000|2022-07-20 09:00:00|1700.35|1700.35|1702.37|1702.37|1702.37|1702.37|1700.27|1700.27|0
1658307900000|2022-07-20 09:05:00|1702.47|1702.47|1701.72|1701.72|1702.49|1702.49|1701.36|1701.36|0
1658308200000|2022-07-20 09:10:00|1701.6|1701.6|1702.12|1702.12|1702.23|1702.23|1701.37|1701.37|0
1658308500000|2022-07-20 09:15:00|1702.23|1702.23|1703.32|1703.32|1703.43|1703.43|1702.12|1702.12|0
1658308800000|2022-07-20 09:20:00|1703.41|1703.41|1701.58|1701.58|1703.41|1703.41|1701.55|1701.55|0
1658309100000|2022-07-20 09:25:00|1701.65|1701.65|1699.97|1699.97|1701.82|1701.82|1699.57|1699.57|0
1658309400000|2022-07-20 09:30:00|1699.73|1699.73|1699.95|1699.95|1699.95|1699.95|1699.08|1699.08|0
1658309700000|2022-07-20 09:35:00|1700.42|1700.42|1702.31|1702.31|1702.31|1702.31|1700.42|1700.42|0
1658310000000|2022-07-20 09:40:00|1702.23|1702.23|1701.97|1701.97|1702.45|1702.45|1701.77|1701.77|0
1658310300000|2022-07-20 09:45:00|1701.9|1701.9|1701.03|1701.03|1702.23|1702.23|1701.03|1701.03|0
1658310600000|2022-07-20 09:50:00|1701.23|1701.23|1701.97|1701.97|1702.12|1702.12|1701.23|1701.23|0
1658310900000|2022-07-20 09:55:00|1702.12|1702.12|1701.44|1701.44|1702.45|1702.45|1701.44|1701.44|0
1658311200000|2022-07-20 10:00:00|1701.38|1701.38|1701.34|1701.34|1701.57|1701.57|1700.28|1700.28|0
1658311500000|2022-07-20 10:05:00|1701.38|1701.38|1702|1702|1702.47|1702.47|1701.3|1701.3|0
1658311800000|2022-07-20 10:10:00|1702.11|1702.11|1703.43|1703.43|1703.46|1703.46|1701.98|1701.98|0
1658312100000|2022-07-20 10:15:00|1703.57|1703.57|1705.05|1705.05|1705.05|1705.05|1703.54|1703.54|0
1658312400000|2022-07-20 10:20:00|1705.12|1705.12|1705.92|1705.92|1706|1706|1704.84|1704.84|0
1658312700000|2022-07-20 10:25:00|1705.98|1705.98|1706.15|1706.15|1706.54|1706.54|1705.94|1705.94|0
1658313000000|2022-07-20 10:30:00|1706.08|1706.08|1701.85|1701.85|1706.08|1706.08|1701.81|1701.81|0
1658313300000|2022-07-20 10:35:00|1701.75|1701.75|1701.68|1701.68|1702.68|1702.68|1701.31|1701.31|0
1658313600000|2022-07-20 10:40:00|1701.8|1701.8|1702.5|1702.5|1702.84|1702.84|1701.35|1701.35|0
1658313900000|2022-07-20 10:45:00|1702.41|1702.41|1701.58|1701.58|1702.5|1702.5|1701.38|1701.38|0
1658314200000|2022-07-20 10:50:00|1701.56|1701.56|1702.27|1702.27|1702.27|1702.27|1701.4|1701.4|0
1658314500000|2022-07-20 10:55:00|1702.15|1702.15|1704.48|1704.48|1705.22|1705.22|1702.15|1702.15|0
1658314800000|2022-07-20 11:00:00|1704.51|1704.51|1703.53|1703.53|1704.58|1704.58|1703.53|1703.53|0
1658315100000|2022-07-20 11:05:00|1703.43|1703.43|1703.93|1703.93|1704.41|1704.41|1703.19|1703.19|0
1658315400000|2022-07-20 11:10:00|1703.9|1703.9|1704.52|1704.52|1704.52|1704.52|1703.74|1703.74|0
1658315700000|2022-07-20 11:15:00|1704.38|1704.38|1703.9|1703.9|1704.38|1704.38|1703.42|1703.42|0
1658316000000|2022-07-20 11:20:00|1703.55|1703.55|1704.05|1704.05|1704.05|1704.05|1703.31|1703.31|0
1658316300000|2022-07-20 11:25:00|1704.16|1704.16|1704.83|1704.83|1704.83|1704.83|1704.16|1704.16|0
1658316600000|2022-07-20 11:30:00|1704.86|1704.86|1704.91|1704.91|1705.7|1705.7|1704.81|1704.81|0
1658316900000|2022-07-20 11:35:00|1704.85|1704.85|1705.7|1705.7|1705.76|1705.76|1704.85|1704.85|0
1658317200000|2022-07-20 11:40:00|1705.62|1705.62|1705.66|1705.66|1706.36|1706.36|1705.62|1705.62|0
1658317500000|2022-07-20 11:45:00|1705.68|1705.68|1706.99|1706.99|1707.09|1707.09|1705.68|1705.68|0
1658317800000|2022-07-20 11:50:00|1706.92|1706.92|1705.78|1705.78|1706.92|1706.92|1705.59|1705.59|0
1658318100000|2022-07-20 11:55:00|1705.87|1705.87|1705.55|1705.55|1706.13|1706.13|1705.55|1705.55|0
1658318400000|2022-07-20 12:00:00|1705.57|1705.57|1705.04|1705.04|1705.84|1705.84|1704.99|1704.99|0
1658318700000|2022-07-20 12:05:00|1704.87|1704.87|1705.43|1705.43|1705.51|1705.51|1704.41|1704.41|0
1658319000000|2022-07-20 12:10:00|1705.54|1705.54|1706.21|1706.21|1706.21|1706.21|1705.41|1705.41|0
1658319300000|2022-07-20 12:15:00|1706.08|1706.08|1705.82|1705.82|1706.45|1706.45|1705.82|1705.82|0
1658319600000|2022-07-20 12:20:00|1705.72|1705.72|1702.54|1702.54|1705.72|1705.72|1702.37|1702.37|0
1658319900000|2022-07-20 12:25:00|1702.66|1702.66|1701.43|1701.43|1702.66|1702.66|1700.97|1700.97|0
1658320200000|2022-07-20 12:30:00|1701.32|1701.32|1702.54|1702.54|1703.54|1703.54|1701.22|1701.22|0
1658320500000|2022-07-20 12:35:00|1702.68|1702.68|1702.7|1702.7|1702.83|1702.83|1702.34|1702.34|0
1658320800000|2022-07-20 12:40:00|1702.66|1702.66|1702.65|1702.65|1702.81|1702.81|1701.91|1701.91|0
1658321100000|2022-07-20 12:45:00|1702.59|1702.59|1704.1|1704.1|1704.29|1704.29|1702.07|1702.07|0
1658321400000|2022-07-20 12:50:00|1704.2|1704.2|1702.18|1702.18|1704.81|1704.81|1702.03|1702.03|0
1658321700000|2022-07-20 12:55:00|1702.32|1702.32|1702.18|1702.18|1703.47|1703.47|1702.18|1702.18|0
1658322000000|2022-07-20 13:00:00|1702.11|1702.11|1704.15|1704.15|1704.15|1704.15|1701.53|1701.53|0
1658322300000|2022-07-20 13:05:00|1704.51|1704.51|1703.74|1703.74|1704.93|1704.93|1703.71|1703.71|0
1658322600000|2022-07-20 13:10:00|1703.35|1703.35|1702.74|1702.74|1703.35|1703.35|1702.29|1702.29|0
1658322900000|2022-07-20 13:15:00|1702.63|1702.63|1703.64|1703.64|1703.64|1703.64|1702.57|1702.57|0
1658323200000|2022-07-20 13:20:00|1703.74|1703.74|1703.88|1703.88|1705.15|1705.15|1703.74|1703.74|0
1658323500000|2022-07-20 13:25:00|1703.65|1703.65|1703.89|1703.89|1704.27|1704.27|1703.3|1703.3|0
1658323800000|2022-07-20 13:30:00|1703.85|1703.85|1705.6|1705.6|1706.16|1706.16|1702.98|1702.98|0
1658324100000|2022-07-20 13:35:00|1705.48|1705.48|1707.62|1707.62|1709.04|1709.04|1705.41|1705.41|0
1658324400000|2022-07-20 13:40:00|1707.83|1707.83|1708.88|1708.88|1708.88|1708.88|1706.57|1706.57|0
1658324700000|2022-07-20 13:45:00|1709|1709|1711.05|1711.05|1711.05|1711.05|1708.93|1708.93|0
1658325000000|2022-07-20 13:50:00|1711.09|1711.09|1706.31|1706.31|1711.21|1711.21|1706.31|1706.31|0
1658325300000|2022-07-20 13:55:00|1706.27|1706.27|1704.65|1704.65|1706.34|1706.34|1704.36|1704.36|0
1658325600000|2022-07-20 14:00:00|1704.57|1704.57|1705.87|1705.87|1705.87|1705.87|1704.5|1704.5|0
1658325900000|2022-07-20 14:05:00|1705.82|1705.82|1707.32|1707.32|1707.56|1707.56|1704.39|1704.39|0
1658326200000|2022-07-20 14:10:00|1707.68|1707.68|1710.78|1710.78|1711.02|1711.02|1707.62|1707.62|0
1658326500000|2022-07-20 14:15:00|1710.74|1710.74|1707.82|1707.82|1710.74|1710.74|1707.14|1707.14|0
1658326800000|2022-07-20 14:20:00|1707.92|1707.92|1710.54|1710.54|1710.65|1710.65|1707.85|1707.85|0
1658327100000|2022-07-20 14:25:00|1710.55|1710.55|1712.09|1712.09|1712.09|1712.09|1710.55|1710.55|0
1658327400000|2022-07-20 14:30:00|1712.06|1712.06|1712.39|1712.39|1712.57|1712.57|1710.88|1710.88|0
1658327700000|2022-07-20 14:35:00|1712.41|1712.41|1709.64|1709.64|1712.44|1712.44|1709.22|1709.22|0
1658328000000|2022-07-20 14:40:00|1709.62|1709.62|1708.72|1708.72|1709.95|1709.95|1708.37|1708.37|0
1658328300000|2022-07-20 14:45:00|1708.84|1708.84|1707.34|1707.34|1708.88|1708.88|1707.26|1707.26|0
1658328600000|2022-07-20 14:50:00|1707.27|1707.27|1707.79|1707.79|1708.25|1708.25|1707.08|1707.08|0
1658328900000|2022-07-20 14:55:00|1707.75|1707.75|1709.51|1709.51|1709.64|1709.64|1707.67|1707.67|0
1658329200000|2022-07-20 15:00:00|1709.44|1709.44|1711.83|1711.83|1712.22|1712.22|1709.44|1709.44|0
1658329500000|2022-07-20 15:05:00|1711.71|1711.71|1711.97|1711.97|1711.97|1711.97|1710.27|1710.27|0
1658329800000|2022-07-20 15:10:00|1712.03|1712.03|1711.52|1711.52|1713.03|1713.03|1710.65|1710.65|0
1658330100000|2022-07-20 15:15:00|1711.5|1711.5|1710.83|1710.83|1711.69|1711.69|1710.55|1710.55|0
1658330400000|2022-07-20 15:20:00|1710.77|1710.77|1709.69|1709.69|1711.37|1711.37|1709.67|1709.67|0
1658330700000|2022-07-20 15:25:00|1709.62|1709.62|1710.51|1710.51|1710.71|1710.71|1709.35|1709.35|0
1658387700000|2022-07-21 07:15:00|1730.37|1730.37|1729.93|1729.93|1731.52|1731.52|1729.12|1729.12|0
1658388000000|2022-07-21 07:20:00|1729.72|1729.72|1731.29|1731.29|1732.76|1732.76|1729.72|1729.72|0
1658388300000|2022-07-21 07:25:00|1731.36|1731.36|1727.63|1727.63|1731.79|1731.79|1727.63|1727.63|0
1658388600000|2022-07-21 07:30:00|1727.7|1727.7|1726.5|1726.5|1728.1|1728.1|1725.52|1725.52|0
1658388900000|2022-07-21 07:35:00|1727.21|1727.21|1730.16|1730.16|1730.16|1730.16|1726.75|1726.75|0
1658389200000|2022-07-21 07:40:00|1730.26|1730.26|1728.08|1728.08|1731.27|1731.27|1727.9|1727.9|0
1658389500000|2022-07-21 07:45:00|1728.06|1728.06|1727.26|1727.26|1728.08|1728.08|1726.98|1726.98|0
1658389800000|2022-07-21 07:50:00|1727.73|1727.73|1728.71|1728.71|1728.71|1728.71|1726.47|1726.47|0
1658390100000|2022-07-21 07:55:00|1728.92|1728.92|1731.46|1731.46|1731.72|1731.72|1728.92|1728.92|0
1658390400000|2022-07-21 08:00:00|1731.58|1731.58|1732.33|1732.33|1733.31|1733.31|1730.99|1730.99|0
1658390700000|2022-07-21 08:05:00|1732.1|1732.1|1733.29|1733.29|1733.29|1733.29|1730.87|1730.87|0
1658391000000|2022-07-21 08:10:00|1733.18|1733.18|1730.05|1730.05|1733.18|1733.18|1730.05|1730.05|0
1658391300000|2022-07-21 08:15:00|1729.99|1729.99|1731|1731|1731.94|1731.94|1729.92|1729.92|0
1658391600000|2022-07-21 08:20:00|1731.24|1731.24|1729.56|1729.56|1731.79|1731.79|1729.56|1729.56|0
1658391900000|2022-07-21 08:25:00|1729.51|1729.51|1732.52|1732.52|1732.52|1732.52|1729.08|1729.08|0
1658392200000|2022-07-21 08:30:00|1732.4|1732.4|1734.26|1734.26|1734.26|1734.26|1731.91|1731.91|0
1658392500000|2022-07-21 08:35:00|1734.56|1734.56|1734.55|1734.55|1734.81|1734.81|1732.45|1732.45|0
1658392800000|2022-07-21 08:40:00|1734.44|1734.44|1732.41|1732.41|1734.71|1734.71|1731.84|1731.84|0
1658393100000|2022-07-21 08:45:00|1732.3|1732.3|1730.21|1730.21|1732.47|1732.47|1730.21|1730.21|0
1658393400000|2022-07-21 08:50:00|1730.18|1730.18|1733.25|1733.25|1733.55|1733.55|1729.95|1729.95|0
1658393700000|2022-07-21 08:55:00|1733.23|1733.23|1733.52|1733.52|1734.51|1734.51|1732.84|1732.84|0
1658394000000|2022-07-21 09:00:00|1733.43|1733.43|1735.31|1735.31|1735.96|1735.96|1732.99|1732.99|0
1658394300000|2022-07-21 09:05:00|1735.36|1735.36|1737.95|1737.95|1738.42|1738.42|1735.3|1735.3|0
1658394600000|2022-07-21 09:10:00|1738.27|1738.27|1738.96|1738.96|1738.96|1738.96|1738.06|1738.06|0
1658394900000|2022-07-21 09:15:00|1739.02|1739.02|1738.68|1738.68|1739.23|1739.23|1738.38|1738.38|0
1658395200000|2022-07-21 09:20:00|1738.89|1738.89|1739.23|1739.23|1739.34|1739.34|1738.59|1738.59|0
1658395500000|2022-07-21 09:25:00|1739.16|1739.16|1739.86|1739.86|1739.98|1739.98|1739.16|1739.16|0
1658395800000|2022-07-21 09:30:00|1739.92|1739.92|1739.5|1739.5|1740.09|1740.09|1738.46|1738.46|0
1658396100000|2022-07-21 09:35:00|1739.39|1739.39|1740.06|1740.06|1740.06|1740.06|1738.64|1738.64|0
1658396400000|2022-07-21 09:40:00|1740.18|1740.18|1740.28|1740.28|1740.99|1740.99|1739.96|1739.96|0
1658396700000|2022-07-21 09:45:00|1740.21|1740.21|1740.04|1740.04|1740.41|1740.41|1739.82|1739.82|0
1658397000000|2022-07-21 09:50:00|1740.01|1740.01|1740.37|1740.37|1741.19|1741.19|1739.3|1739.3|0
1658397300000|2022-07-21 09:55:00|1740.27|1740.27|1743.22|1743.22|1743.22|1743.22|1740.2|1740.2|0
1658397600000|2022-07-21 10:00:00|1743.26|1743.26|1743.63|1743.63|1743.63|1743.63|1742.91|1742.91|0
1658397900000|2022-07-21 10:05:00|1743.53|1743.53|1743.92|1743.92|1744.13|1744.13|1743.07|1743.07|0
1658398200000|2022-07-21 10:10:00|1743.87|1743.87|1745.33|1745.33|1745.89|1745.89|1743.71|1743.71|0
1658398500000|2022-07-21 10:15:00|1745.12|1745.12|1742.92|1742.92|1745.12|1745.12|1742.15|1742.15|0
1658398800000|2022-07-21 10:20:00|1742.81|1742.81|1743.22|1743.22|1743.74|1743.74|1742.76|1742.76|0
1658399100000|2022-07-21 10:25:00|1743.29|1743.29|1743.99|1743.99|1744.54|1744.54|1743.29|1743.29|0
1658399400000|2022-07-21 10:30:00|1743.79|1743.79|1744.38|1744.38|1744.77|1744.77|1743.53|1743.53|0
1658399700000|2022-07-21 10:35:00|1744.36|1744.36|1743.97|1743.97|1744.63|1744.63|1743.41|1743.41|0
1658400000000|2022-07-21 10:40:00|1744.08|1744.08|1742.72|1742.72|1744.08|1744.08|1742.45|1742.45|0
1658400300000|2022-07-21 10:45:00|1742.24|1742.24|1742.92|1742.92|1743|1743|1742.09|1742.09|0
1658400600000|2022-07-21 10:50:00|1742.84|1742.84|1743.51|1743.51|1743.8|1743.8|1742.84|1742.84|0
1658400900000|2022-07-21 10:55:00|1743.46|1743.46|1742.95|1742.95|1743.76|1743.76|1742.95|1742.95|0
1658401200000|2022-07-21 11:00:00|1742.85|1742.85|1744.44|1744.44|1744.78|1744.78|1742.69|1742.69|0
1658401500000|2022-07-21 11:05:00|1744.21|1744.21|1744.4|1744.4|1744.4|1744.4|1743.33|1743.33|0
1658401800000|2022-07-21 11:10:00|1744.16|1744.16|1743.24|1743.24|1744.28|1744.28|1743.02|1743.02|0
1658402100000|2022-07-21 11:15:00|1743.27|1743.27|1744.46|1744.46|1744.58|1744.58|1743.2|1743.2|0
1658402400000|2022-07-21 11:20:00|1744.52|1744.52|1744.9|1744.9|1745.6|1745.6|1744.52|1744.52|0
1658402700000|2022-07-21 11:25:00|1744.85|1744.85|1743.5|1743.5|1744.9|1744.9|1743.5|1743.5|0
1658403000000|2022-07-21 11:30:00|1743.57|1743.57|1742.16|1742.16|1743.79|1743.79|1742.16|1742.16|0
1658403300000|2022-07-21 11:35:00|1742.18|1742.18|1741.52|1741.52|1742.27|1742.27|1741.04|1741.04|0
1658403600000|2022-07-21 11:40:00|1741.66|1741.66|1741.75|1741.75|1742.74|1742.74|1741.49|1741.49|0
1658403900000|2022-07-21 11:45:00|1741.68|1741.68|1742.95|1742.95|1742.95|1742.95|1741.47|1741.47|0
1658404200000|2022-07-21 11:50:00|1742.88|1742.88|1743.39|1743.39|1743.39|1743.39|1742|1742|0
1658404500000|2022-07-21 11:55:00|1743.33|1743.33|1742.96|1742.96|1743.41|1743.41|1742.96|1742.96|0
1658404800000|2022-07-21 12:00:00|1742.9|1742.9|1743.58|1743.58|1743.58|1743.58|1742.47|1742.47|0
1658405100000|2022-07-21 12:05:00|1743.72|1743.72|1744.7|1744.7|1745.53|1745.53|1743.72|1743.72|0
1658405400000|2022-07-21 12:10:00|1744.56|1744.56|1744.64|1744.64|1745.45|1745.45|1744.05|1744.05|0
1658405700000|2022-07-21 12:15:00|1744.76|1744.76|1742.2|1742.2|1744.76|1744.76|1739.83|1739.83|0
1658406000000|2022-07-21 12:20:00|1742.32|1742.32|1743.86|1743.86|1744.04|1744.04|1742.32|1742.32|0
1658406300000|2022-07-21 12:25:00|1743.67|1743.67|1742.99|1742.99|1743.67|1743.67|1742.13|1742.13|0
1658406600000|2022-07-21 12:30:00|1743.01|1743.01|1745.56|1745.56|1745.56|1745.56|1743.01|1743.01|0
1658406900000|2022-07-21 12:35:00|1745.64|1745.64|1746.1|1746.1|1746.9|1746.9|1745.64|1745.64|0
1658407200000|2022-07-21 12:40:00|1746.46|1746.46|1743.7|1743.7|1746.46|1746.46|1742.75|1742.75|0
1658407500000|2022-07-21 12:45:00|1743.56|1743.56|1744.35|1744.35|1745.37|1745.37|1743.52|1743.52|0
1658407800000|2022-07-21 12:50:00|1744.12|1744.12|1743.06|1743.06|1744.35|1744.35|1742.7|1742.7|0
1658408100000|2022-07-21 12:55:00|1743.04|1743.04|1743.37|1743.37|1743.5|1743.5|1742.97|1742.97|0
1658408400000|2022-07-21 13:00:00|1743.51|1743.51|1743.81|1743.81|1745.38|1745.38|1743.51|1743.51|0
1658408700000|2022-07-21 13:05:00|1743.69|1743.69|1741.58|1741.58|1744.09|1744.09|1741.58|1741.58|0
1658409000000|2022-07-21 13:10:00|1741.48|1741.48|1741.82|1741.82|1742.23|1742.23|1741.3|1741.3|0
1658409300000|2022-07-21 13:15:00|1741.72|1741.72|1739.15|1739.15|1742.31|1742.31|1739.15|1739.15|0
1658409600000|2022-07-21 13:20:00|1739.09|1739.09|1736.89|1736.89|1739.09|1739.09|1736.28|1736.28|0
1658409900000|2022-07-21 13:25:00|1737.2|1737.2|1739.44|1739.44|1739.44|1739.44|1737.2|1737.2|0
1658410200000|2022-07-21 13:30:00|1739.79|1739.79|1738.91|1738.91|1740.7|1740.7|1737.44|1737.44|0
1658410500000|2022-07-21 13:35:00|1738.88|1738.88|1741.15|1741.15|1741.15|1741.15|1737.65|1737.65|0
1658410800000|2022-07-21 13:40:00|1741.5|1741.5|1742.89|1742.89|1743.73|1743.73|1741.41|1741.41|0
1658411100000|2022-07-21 13:45:00|1742.82|1742.82|1744.3|1744.3|1744.42|1744.42|1741.84|1741.84|0
1658411400000|2022-07-21 13:50:00|1744.23|1744.23|1744.8|1744.8|1745.4|1745.4|1743.88|1743.88|0
1658411700000|2022-07-21 13:55:00|1744.68|1744.68|1744.52|1744.52|1745.4|1745.4|1744.19|1744.19|0
1658412000000|2022-07-21 14:00:00|1744.48|1744.48|1743.35|1743.35|1744.48|1744.48|1742.76|1742.76|0
1658412300000|2022-07-21 14:05:00|1743.23|1743.23|1746.15|1746.15|1746.21|1746.21|1742.6|1742.6|0
1658412600000|2022-07-21 14:10:00|1746.03|1746.03|1745.34|1745.34|1748.4|1748.4|1744.97|1744.97|0
1658412900000|2022-07-21 14:15:00|1745.46|1745.46|1748.43|1748.43|1748.69|1748.69|1745.13|1745.13|0
1658413200000|2022-07-21 14:20:00|1748.37|1748.37|1744.45|1744.45|1748.65|1748.65|1744.4|1744.4|0
1658413500000|2022-07-21 14:25:00|1744.51|1744.51|1741.42|1741.42|1744.51|1744.51|1741.17|1741.17|0
1658413800000|2022-07-21 14:30:00|1741.68|1741.68|1739.7|1739.7|1741.96|1741.96|1738.95|1738.95|0
1658414100000|2022-07-21 14:35:00|1739.76|1739.76|1743.75|1743.75|1744.01|1744.01|1739.76|1739.76|0
1658414400000|2022-07-21 14:40:00|1743.82|1743.82|1743.12|1743.12|1743.94|1743.94|1742.34|1742.34|0
1658414700000|2022-07-21 14:45:00|1743.18|1743.18|1742.18|1742.18|1743.19|1743.19|1741.93|1741.93|0
1658415000000|2022-07-21 14:50:00|1741.98|1741.98|1743.8|1743.8|1744.46|1744.46|1741.96|1741.96|0
1658415300000|2022-07-21 14:55:00|1743.68|1743.68|1745.13|1745.13|1745.13|1745.13|1742.17|1742.17|0
1658415600000|2022-07-21 15:00:00|1745.01|1745.01|1744.13|1744.13|1745.01|1745.01|1743|1743|0
1658415900000|2022-07-21 15:05:00|1744.02|1744.02|1744.21|1744.21|1744.4|1744.4|1743.12|1743.12|0
1658416200000|2022-07-21 15:10:00|1744.18|1744.18|1744.24|1744.24|1744.82|1744.82|1743.15|1743.15|0
1658416500000|2022-07-21 15:15:00|1744.17|1744.17|1745.05|1745.05|1745.55|1745.55|1744.17|1744.17|0
1658416800000|2022-07-21 15:20:00|1745.07|1745.07|1744.45|1744.45|1746.08|1746.08|1744.08|1744.08|0
1658417100000|2022-07-21 15:25:00|1744.38|1744.38|1744.84|1744.84|1744.89|1744.89|1743.96|1743.96|0
1658474100000|2022-07-22 07:15:00|1746.41|1746.41|1744.28|1744.28|1746.47|1746.47|1744.18|1744.18|0
1658474400000|2022-07-22 07:20:00|1744.17|1744.17|1744.66|1744.66|1745.62|1745.62|1744.17|1744.17|0
1658474700000|2022-07-22 07:25:00|1744.77|1744.77|1745.85|1745.85|1746.21|1746.21|1744.49|1744.49|0
1658475000000|2022-07-22 07:30:00|1745.37|1745.37|1744.97|1744.97|1745.99|1745.99|1743.36|1743.36|0
1658475300000|2022-07-22 07:35:00|1745.32|1745.32|1745.93|1745.93|1745.94|1745.94|1745.06|1745.06|0
1658475600000|2022-07-22 07:40:00|1745.89|1745.89|1744.94|1744.94|1745.89|1745.89|1741.9|1741.9|0
1658475900000|2022-07-22 07:45:00|1744.85|1744.85|1746.13|1746.13|1746.25|1746.25|1744.75|1744.75|0
1658476200000|2022-07-22 07:50:00|1746.57|1746.57|1747.54|1747.54|1747.76|1747.76|1746.45|1746.45|0
1658476500000|2022-07-22 07:55:00|1747.62|1747.62|1750|1750|1750|1750|1747.62|1747.62|0
1658476800000|2022-07-22 08:00:00|1750.23|1750.23|1750.56|1750.56|1752.49|1752.49|1750.17|1750.17|0
1658477100000|2022-07-22 08:05:00|1750.66|1750.66|1750.88|1750.88|1752.55|1752.55|1750.66|1750.66|0
1658477400000|2022-07-22 08:10:00|1750.82|1750.82|1754.93|1754.93|1755.03|1755.03|1750.76|1750.76|0
1658477700000|2022-07-22 08:15:00|1754.88|1754.88|1757.01|1757.01|1757.78|1757.78|1754.88|1754.88|0
1658478000000|2022-07-22 08:20:00|1756.88|1756.88|1758.38|1758.38|1758.66|1758.66|1756.68|1756.68|0
1658478300000|2022-07-22 08:25:00|1758.33|1758.33|1758.62|1758.62|1758.99|1758.99|1757.93|1757.93|0
1658478600000|2022-07-22 08:30:00|1758.76|1758.76|1757.75|1757.75|1759.75|1759.75|1757.75|1757.75|0
1658478900000|2022-07-22 08:35:00|1757.56|1757.56|1758.8|1758.8|1759.02|1759.02|1757.44|1757.44|0
1658479200000|2022-07-22 08:40:00|1759.04|1759.04|1760.26|1760.26|1760.37|1760.37|1758.84|1758.84|0
1658479500000|2022-07-22 08:45:00|1760.4|1760.4|1760.68|1760.68|1762.65|1762.65|1760.4|1760.4|0
1658479800000|2022-07-22 08:50:00|1760.57|1760.57|1758.21|1758.21|1760.57|1760.57|1758.05|1758.05|0
1658480100000|2022-07-22 08:55:00|1758.15|1758.15|1757.59|1757.59|1758.39|1758.39|1757.31|1757.31|0
1658480400000|2022-07-22 09:00:00|1757.74|1757.74|1759.05|1759.05|1759.09|1759.09|1757.69|1757.69|0
1658480700000|2022-07-22 09:05:00|1759.17|1759.17|1759.38|1759.38|1760.78|1760.78|1759.05|1759.05|0
1658481000000|2022-07-22 09:10:00|1759.16|1759.16|1758.86|1758.86|1759.3|1759.3|1758.75|1758.75|0
1658481300000|2022-07-22 09:15:00|1758.74|1758.74|1759.06|1759.06|1759.06|1759.06|1758.31|1758.31|0
1658481600000|2022-07-22 09:20:00|1758.95|1758.95|1760.32|1760.32|1760.92|1760.92|1758.89|1758.89|0
1658481900000|2022-07-22 09:25:00|1760.52|1760.52|1758.96|1758.96|1760.52|1760.52|1758.96|1758.96|0
1658482200000|2022-07-22 09:30:00|1758.7|1758.7|1758.91|1758.91|1759.36|1759.36|1758.51|1758.51|0
1658482500000|2022-07-22 09:35:00|1758.97|1758.97|1759.57|1759.57|1759.57|1759.57|1758.97|1758.97|0
1658482800000|2022-07-22 09:40:00|1759.69|1759.69|1759.65|1759.65|1760.14|1760.14|1759.51|1759.51|0
1658483100000|2022-07-22 09:45:00|1759.53|1759.53|1760.36|1760.36|1760.65|1760.65|1759.53|1759.53|0
1658483400000|2022-07-22 09:50:00|1760.47|1760.47|1759.31|1759.31|1760.7|1760.7|1759.31|1759.31|0
1658483700000|2022-07-22 09:55:00|1759.38|1759.38|1760.43|1760.43|1760.89|1760.89|1759.38|1759.38|0
1658484000000|2022-07-22 10:00:00|1760.67|1760.67|1760.17|1760.17|1761.38|1761.38|1759.96|1759.96|0
1658484300000|2022-07-22 10:05:00|1760.05|1760.05|1758.58|1758.58|1760.05|1760.05|1758.39|1758.39|0
1658484600000|2022-07-22 10:10:00|1758.94|1758.94|1759.71|1759.71|1759.71|1759.71|1758.61|1758.61|0
1658484900000|2022-07-22 10:15:00|1759.79|1759.79|1760.19|1760.19|1760.19|1760.19|1759.15|1759.15|0
1658485200000|2022-07-22 10:20:00|1760.13|1760.13|1759.71|1759.71|1760.46|1760.46|1759.71|1759.71|0
1658485500000|2022-07-22 10:25:00|1759.76|1759.76|1760.31|1760.31|1760.31|1760.31|1759.52|1759.52|0
1658485800000|2022-07-22 10:30:00|1760.54|1760.54|1760.4|1760.4|1760.54|1760.54|1760.15|1760.15|0
1658486100000|2022-07-22 10:35:00|1760.33|1760.33|1761.87|1761.87|1762|1762|1760.33|1760.33|0
1658486400000|2022-07-22 10:40:00|1761.94|1761.94|1762.29|1762.29|1762.52|1762.52|1761.88|1761.88|0
1658486700000|2022-07-22 10:45:00|1762.22|1762.22|1761.17|1761.17|1762.51|1762.51|1760.83|1760.83|0
1658487000000|2022-07-22 10:50:00|1761.19|1761.19|1760.55|1760.55|1761.58|1761.58|1760.55|1760.55|0
1658487300000|2022-07-22 10:55:00|1760.49|1760.49|1760.8|1760.8|1761.36|1761.36|1760.49|1760.49|0
1658487600000|2022-07-22 11:00:00|1760.78|1760.78|1761.19|1761.19|1761.25|1761.25|1760.78|1760.78|0
1658487900000|2022-07-22 11:05:00|1761.4|1761.4|1760.69|1760.69|1762.08|1762.08|1760.45|1760.45|0
1658488200000|2022-07-22 11:10:00|1760.67|1760.67|1760.71|1760.71|1761.09|1761.09|1760.58|1760.58|0
1658488500000|2022-07-22 11:15:00|1760.73|1760.73|1760.38|1760.38|1760.82|1760.82|1760.27|1760.27|0
1658488800000|2022-07-22 11:20:00|1760.03|1760.03|1760.25|1760.25|1760.45|1760.45|1759.78|1759.78|0
1658489100000|2022-07-22 11:25:00|1760.45|1760.45|1761.21|1761.21|1761.21|1761.21|1760.44|1760.44|0
1658489400000|2022-07-22 11:30:00|1761.33|1761.33|1759.32|1759.32|1761.39|1761.39|1758.95|1758.95|0
1658489700000|2022-07-22 11:35:00|1759.35|1759.35|1759.61|1759.61|1759.88|1759.88|1759|1759|0
1658490000000|2022-07-22 11:40:00|1759.55|1759.55|1759.41|1759.41|1759.57|1759.57|1759.09|1759.09|0
1658490300000|2022-07-22 11:45:00|1759.31|1759.31|1759.23|1759.23|1760.3|1760.3|1759.23|1759.23|0
1658490600000|2022-07-22 11:50:00|1759.19|1759.19|1757.49|1757.49|1759.19|1759.19|1757.32|1757.32|0
1658490900000|2022-07-22 11:55:00|1757.59|1757.59|1758.38|1758.38|1758.38|1758.38|1757.59|1757.59|0
1658491200000|2022-07-22 12:00:00|1758.35|1758.35|1758.86|1758.86|1758.86|1758.86|1757.84|1757.84|0
1658491500000|2022-07-22 12:05:00|1758.83|1758.83|1757.92|1757.92|1758.83|1758.83|1757.54|1757.54|0
1658491800000|2022-07-22 12:10:00|1757.79|1757.79|1757.28|1757.28|1758.2|1758.2|1756.95|1756.95|0
1658492100000|2022-07-22 12:15:00|1757.93|1757.93|1759.32|1759.32|1759.4|1759.4|1757.93|1757.93|0
1658492400000|2022-07-22 12:20:00|1759.67|1759.67|1759.72|1759.72|1759.78|1759.78|1759.43|1759.43|0
1658492700000|2022-07-22 12:25:00|1759.84|1759.84|1760.53|1760.53|1760.53|1760.53|1759.22|1759.22|0
1658493000000|2022-07-22 12:30:00|1760.4|1760.4|1760.51|1760.51|1760.72|1760.72|1759.7|1759.7|0
1658493300000|2022-07-22 12:35:00|1760.46|1760.46|1760.36|1760.36|1760.88|1760.88|1760.1|1760.1|0
1658493600000|2022-07-22 12:40:00|1760.12|1760.12|1760.74|1760.74|1760.74|1760.74|1759.29|1759.29|0
1658493900000|2022-07-22 12:45:00|1760.83|1760.83|1761.12|1761.12|1761.58|1761.58|1760.83|1760.83|0
1658494200000|2022-07-22 12:50:00|1761.18|1761.18|1759.45|1759.45|1761.18|1761.18|1759.45|1759.45|0
1658494500000|2022-07-22 12:55:00|1759.42|1759.42|1758.67|1758.67|1759.42|1759.42|1758.67|1758.67|0
1658494800000|2022-07-22 13:00:00|1758.57|1758.57|1759.72|1759.72|1759.84|1759.84|1758.16|1758.16|0
1658495100000|2022-07-22 13:05:00|1759.79|1759.79|1758.26|1758.26|1759.79|1759.79|1758.26|1758.26|0
1658495400000|2022-07-22 13:10:00|1758.17|1758.17|1756.83|1756.83|1758.17|1758.17|1756.64|1756.64|0
1658495700000|2022-07-22 13:15:00|1756.77|1756.77|1756.35|1756.35|1757.07|1757.07|1756.32|1756.32|0
1658496000000|2022-07-22 13:20:00|1756.39|1756.39|1756.1|1756.1|1757.26|1757.26|1756.08|1756.08|0
1658496300000|2022-07-22 13:25:00|1756.15|1756.15|1757.09|1757.09|1757.26|1757.26|1756.03|1756.03|0
1658496600000|2022-07-22 13:30:00|1757.07|1757.07|1754.36|1754.36|1757.09|1757.09|1753.22|1753.22|0
1658496900000|2022-07-22 13:35:00|1754.38|1754.38|1755.06|1755.06|1755.06|1755.06|1753.17|1753.17|0
1658497200000|2022-07-22 13:40:00|1755.04|1755.04|1755.41|1755.41|1756.68|1756.68|1755.04|1755.04|0
1658497500000|2022-07-22 13:45:00|1755.54|1755.54|1757.02|1757.02|1757.02|1757.02|1754.15|1754.15|0
1658497800000|2022-07-22 13:50:00|1757.05|1757.05|1756.9|1756.9|1757.55|1757.55|1755.69|1755.69|0
1658498100000|2022-07-22 13:55:00|1756.83|1756.83|1753.09|1753.09|1756.83|1756.83|1753.09|1753.09|0
1658498400000|2022-07-22 14:00:00|1752.91|1752.91|1751.03|1751.03|1753.52|1753.52|1750.92|1750.92|0
1658498700000|2022-07-22 14:05:00|1751.01|1751.01|1748.91|1748.91|1751.01|1751.01|1748.25|1748.25|0
1658499000000|2022-07-22 14:10:00|1749.02|1749.02|1749.48|1749.48|1749.67|1749.67|1747.99|1747.99|0
1658499300000|2022-07-22 14:15:00|1749.51|1749.51|1751.34|1751.34|1751.78|1751.78|1749.51|1749.51|0
1658499600000|2022-07-22 14:20:00|1751.28|1751.28|1750.21|1750.21|1751.28|1751.28|1749.9|1749.9|0
1658499900000|2022-07-22 14:25:00|1749.97|1749.97|1749.63|1749.63|1750.16|1750.16|1748.22|1748.22|0
1658500200000|2022-07-22 14:30:00|1749.7|1749.7|1750.39|1750.39|1750.71|1750.71|1749.13|1749.13|0
1658500500000|2022-07-22 14:35:00|1750.31|1750.31|1751.33|1751.33|1751.37|1751.37|1748.68|1748.68|0
1658500800000|2022-07-22 14:40:00|1751.35|1751.35|1750.61|1750.61|1752.12|1752.12|1750.34|1750.34|0
1658501100000|2022-07-22 14:45:00|1750.55|1750.55|1752.19|1752.19|1752.19|1752.19|1750.31|1750.31|0
1658501400000|2022-07-22 14:50:00|1752.4|1752.4|1751.92|1751.92|1752.4|1752.4|1751.64|1751.64|0
1658501700000|2022-07-22 14:55:00|1751.87|1751.87|1751.5|1751.5|1752.5|1752.5|1751.43|1751.43|0
1658502000000|2022-07-22 15:00:00|1751.43|1751.43|1749.3|1749.3|1751.52|1751.52|1749.18|1749.18|0
1658502300000|2022-07-22 15:05:00|1749.26|1749.26|1748.35|1748.35|1749.26|1749.26|1748.23|1748.23|0
1658502600000|2022-07-22 15:10:00|1748.33|1748.33|1748.54|1748.54|1749.37|1749.37|1748.25|1748.25|0
1658502900000|2022-07-22 15:15:00|1748.32|1748.32|1746.97|1746.97|1748.32|1748.32|1746.72|1746.72|0
1658503200000|2022-07-22 15:20:00|1746.82|1746.82|1744.18|1744.18|1746.89|1746.89|1744.11|1744.11|0
1658503500000|2022-07-22 15:25:00|1744.24|1744.24|1745.09|1745.09|1745.85|1745.85|1743.88|1743.88|0
1658733300000|2022-07-25 07:15:00|1740.34|1740.34|1739.28|1739.28|1740.81|1740.81|1737.63|1737.63|0
1658733600000|2022-07-25 07:20:00|1739.51|1739.51|1733.44|1733.44|1739.72|1739.72|1733.27|1733.27|0
1658733900000|2022-07-25 07:25:00|1733.55|1733.55|1735.11|1735.11|1735.11|1735.11|1733.55|1733.55|0
1658734200000|2022-07-25 07:30:00|1735.49|1735.49|1735.74|1735.74|1738.17|1738.17|1735.49|1735.49|0
1658734500000|2022-07-25 07:35:00|1735.62|1735.62|1734.71|1734.71|1736.44|1736.44|1734.34|1734.34|0
1658734800000|2022-07-25 07:40:00|1734.79|1734.79|1738.45|1738.45|1738.49|1738.49|1734.63|1734.63|0
1658735100000|2022-07-25 07:45:00|1738.35|1738.35|1739.2|1739.2|1740.43|1740.43|1738.35|1738.35|0
1658735400000|2022-07-25 07:50:00|1739.33|1739.33|1738.81|1738.81|1739.56|1739.56|1738.31|1738.31|0
1658735700000|2022-07-25 07:55:00|1738.76|1738.76|1739.35|1739.35|1740.06|1740.06|1738.64|1738.64|0
1658736000000|2022-07-25 08:00:00|1739.24|1739.24|1739.94|1739.94|1739.94|1739.94|1737.75|1737.75|0
1658736300000|2022-07-25 08:05:00|1739.84|1739.84|1737.85|1737.85|1739.96|1739.96|1737.71|1737.71|0
1658736600000|2022-07-25 08:10:00|1737.53|1737.53|1735.76|1735.76|1737.53|1737.53|1735.43|1735.43|0
1658736900000|2022-07-25 08:15:00|1735.78|1735.78|1737.76|1737.76|1737.97|1737.97|1735.58|1735.58|0
1658737200000|2022-07-25 08:20:00|1738.01|1738.01|1738.12|1738.12|1738.81|1738.81|1737.98|1737.98|0
1658737500000|2022-07-25 08:25:00|1738.23|1738.23|1739.33|1739.33|1739.67|1739.67|1738|1738|0
1658737800000|2022-07-25 08:30:00|1739.55|1739.55|1739.78|1739.78|1739.78|1739.78|1738.91|1738.91|0
1658738100000|2022-07-25 08:35:00|1739.89|1739.89|1741.83|1741.83|1741.83|1741.83|1739.65|1739.65|0
1658738400000|2022-07-25 08:40:00|1742.07|1742.07|1739.92|1739.92|1742.31|1742.31|1739.92|1739.92|0
1658738700000|2022-07-25 08:45:00|1739.86|1739.86|1739.4|1739.4|1740.02|1740.02|1739.4|1739.4|0
1658739000000|2022-07-25 08:50:00|1739.51|1739.51|1739.1|1739.1|1739.98|1739.98|1739.1|1739.1|0
1658739300000|2022-07-25 08:55:00|1738.96|1738.96|1738.6|1738.6|1739.03|1739.03|1737.98|1737.98|0
1658739600000|2022-07-25 09:00:00|1738.8|1738.8|1739.32|1739.32|1739.83|1739.83|1738.8|1738.8|0
1658739900000|2022-07-25 09:05:00|1739.39|1739.39|1738.77|1738.77|1739.97|1739.97|1738.77|1738.77|0
1658740200000|2022-07-25 09:10:00|1738.75|1738.75|1737.67|1737.67|1738.75|1738.75|1737.31|1737.31|0
1658740500000|2022-07-25 09:15:00|1737.88|1737.88|1739.14|1739.14|1739.14|1739.14|1737.88|1737.88|0
1658740800000|2022-07-25 09:20:00|1739.61|1739.61|1741.28|1741.28|1741.61|1741.61|1739.61|1739.61|0
1658741100000|2022-07-25 09:25:00|1741.55|1741.55|1740.15|1740.15|1741.9|1741.9|1739.99|1739.99|0
1658741400000|2022-07-25 09:30:00|1740.03|1740.03|1739.39|1739.39|1740.04|1740.04|1739.21|1739.21|0
1658741700000|2022-07-25 09:35:00|1739.35|1739.35|1738.71|1738.71|1739.6|1739.6|1738.51|1738.51|0
1658742000000|2022-07-25 09:40:00|1738.95|1738.95|1738.82|1738.82|1739.14|1739.14|1738.65|1738.65|0
1658742300000|2022-07-25 09:45:00|1738.75|1738.75|1739.6|1739.6|1739.6|1739.6|1738.59|1738.59|0
1658742600000|2022-07-25 09:50:00|1739.85|1739.85|1740.15|1740.15|1740.22|1740.22|1739.74|1739.74|0
1658742900000|2022-07-25 09:55:00|1740.22|1740.22|1741.35|1741.35|1741.45|1741.45|1740.22|1740.22|0
1658743200000|2022-07-25 10:00:00|1741.54|1741.54|1742.26|1742.26|1742.26|1742.26|1741.54|1741.54|0
1658743500000|2022-07-25 10:05:00|1742.36|1742.36|1741.68|1741.68|1742.44|1742.44|1741.43|1741.43|0
1658743800000|2022-07-25 10:10:00|1741.7|1741.7|1743.59|1743.59|1743.59|1743.59|1741.7|1741.7|0
1658744100000|2022-07-25 10:15:00|1743.79|1743.79|1744.16|1744.16|1744.41|1744.41|1743.79|1743.79|0
1658744400000|2022-07-25 10:20:00|1744.06|1744.06|1744.37|1744.37|1744.48|1744.48|1744.06|1744.06|0
1658744700000|2022-07-25 10:25:00|1744.43|1744.43|1745.06|1745.06|1745.23|1745.23|1744.43|1744.43|0
1658745000000|2022-07-25 10:30:00|1745.02|1745.02|1743.67|1743.67|1745.52|1745.52|1743.67|1743.67|0
1658745300000|2022-07-25 10:35:00|1743.46|1743.46|1743.18|1743.18|1743.78|1743.78|1743.18|1743.18|0
1658745600000|2022-07-25 10:40:00|1743.25|1743.25|1742.62|1742.62|1743.25|1743.25|1742.53|1742.53|0
1658745900000|2022-07-25 10:45:00|1742.53|1742.53|1742.72|1742.72|1742.9|1742.9|1742.44|1742.44|0
1658746200000|2022-07-25 10:50:00|1742.36|1742.36|1739.86|1739.86|1742.36|1742.36|1739.86|1739.86|0
1658746500000|2022-07-25 10:55:00|1739.82|1739.82|1739.12|1739.12|1740.08|1740.08|1739.12|1739.12|0
1658746800000|2022-07-25 11:00:00|1738.89|1738.89|1739.21|1739.21|1739.32|1739.32|1738.77|1738.77|0
1658747100000|2022-07-25 11:05:00|1739.39|1739.39|1739.21|1739.21|1739.69|1739.69|1739.21|1739.21|0
1658747400000|2022-07-25 11:10:00|1739.13|1739.13|1738.82|1738.82|1739.13|1739.13|1738.46|1738.46|0
1658747700000|2022-07-25 11:15:00|1739.04|1739.04|1738.84|1738.84|1739.21|1739.21|1738.64|1738.64|0
1658748000000|2022-07-25 11:20:00|1738.88|1738.88|1739.53|1739.53|1740.04|1740.04|1738.69|1738.69|0
1658748300000|2022-07-25 11:25:00|1739.42|1739.42|1738.87|1738.87|1739.75|1739.75|1738.87|1738.87|0
1658748600000|2022-07-25 11:30:00|1738.79|1738.79|1738.27|1738.27|1738.81|1738.81|1738.04|1738.04|0
1658748900000|2022-07-25 11:35:00|1738.23|1738.23|1737.5|1737.5|1738.23|1738.23|1737.5|1737.5|0
1658749200000|2022-07-25 11:40:00|1737.48|1737.48|1739.1|1739.1|1739.1|1739.1|1737.48|1737.48|0
1658749500000|2022-07-25 11:45:00|1739|1739|1737.59|1737.59|1739.32|1739.32|1737.59|1737.59|0
1658749800000|2022-07-25 11:50:00|1737.57|1737.57|1737.41|1737.41|1737.57|1737.57|1736.15|1736.15|0
1658750100000|2022-07-25 11:55:00|1737.3|1737.3|1737.46|1737.46|1737.76|1737.76|1736.8|1736.8|0
1658750400000|2022-07-25 12:00:00|1737.54|1737.54|1737.52|1737.52|1737.84|1737.84|1737.49|1737.49|0
1658750700000|2022-07-25 12:05:00|1737.39|1737.39|1736.61|1736.61|1737.7|1737.7|1736.59|1736.59|0
1658751000000|2022-07-25 12:10:00|1736.52|1736.52|1735.33|1735.33|1736.87|1736.87|1735.33|1735.33|0
1658751300000|2022-07-25 12:15:00|1735.44|1735.44|1735.84|1735.84|1735.9|1735.9|1735.44|1735.44|0
1658751600000|2022-07-25 12:20:00|1735.92|1735.92|1737.05|1737.05|1737.26|1737.26|1735.92|1735.92|0
1658751900000|2022-07-25 12:25:00|1737.26|1737.26|1736.99|1736.99|1737.67|1737.67|1736.99|1736.99|0
1658752200000|2022-07-25 12:30:00|1737.06|1737.06|1736.71|1736.71|1737.06|1737.06|1736.66|1736.66|0
1658752500000|2022-07-25 12:35:00|1736.6|1736.6|1735.92|1735.92|1736.6|1736.6|1735.45|1735.45|0
1658752800000|2022-07-25 12:40:00|1735.94|1735.94|1736.66|1736.66|1736.66|1736.66|1735.68|1735.68|0
1658753100000|2022-07-25 12:45:00|1736.9|1736.9|1737.09|1737.09|1737.65|1737.65|1736.89|1736.89|0
1658753400000|2022-07-25 12:50:00|1737.16|1737.16|1737.35|1737.35|1737.35|1737.35|1736.41|1736.41|0
1658753700000|2022-07-25 12:55:00|1737.33|1737.33|1738.8|1738.8|1738.87|1738.87|1737.25|1737.25|0
1658754000000|2022-07-25 13:00:00|1738.58|1738.58|1737.72|1737.72|1738.58|1738.58|1737.49|1737.49|0
1658754300000|2022-07-25 13:05:00|1737.67|1737.67|1738.31|1738.31|1738.42|1738.42|1737.5|1737.5|0
1658754600000|2022-07-25 13:10:00|1738.11|1738.11|1737.83|1737.83|1738.51|1738.51|1737.68|1737.68|0
1658754900000|2022-07-25 13:15:00|1737.94|1737.94|1738.68|1738.68|1738.8|1738.8|1737.33|1737.33|0
1658755200000|2022-07-25 13:20:00|1738.82|1738.82|1738.33|1738.33|1739|1739|1738.18|1738.18|0
1658755500000|2022-07-25 13:25:00|1738.1|1738.1|1736.49|1736.49|1738.11|1738.11|1736.28|1736.28|0
1658755800000|2022-07-25 13:30:00|1736.38|1736.38|1736.63|1736.63|1737.4|1737.4|1734.91|1734.91|0
1658756100000|2022-07-25 13:35:00|1736.6|1736.6|1731.8|1731.8|1736.6|1736.6|1731.03|1731.03|0
1658756400000|2022-07-25 13:40:00|1732.12|1732.12|1734.8|1734.8|1735.32|1735.32|1732.06|1732.06|0
1658756700000|2022-07-25 13:45:00|1734.84|1734.84|1734.21|1734.21|1735.28|1735.28|1733.34|1733.34|0
1658757000000|2022-07-25 13:50:00|1734.42|1734.42|1736.66|1736.66|1736.78|1736.78|1734.42|1734.42|0
1658757300000|2022-07-25 13:55:00|1736.55|1736.55|1737.52|1737.52|1739.14|1739.14|1736.55|1736.55|0
1658757600000|2022-07-25 14:00:00|1737.41|1737.41|1734.76|1734.76|1737.41|1737.41|1734.76|1734.76|0
1658757900000|2022-07-25 14:05:00|1734.68|1734.68|1734.25|1734.25|1735.08|1735.08|1733.19|1733.19|0
1658758200000|2022-07-25 14:10:00|1734.02|1734.02|1733.78|1733.78|1734.52|1734.52|1733.74|1733.74|0
1658758500000|2022-07-25 14:15:00|1733.4|1733.4|1732.25|1732.25|1733.4|1733.4|1732.25|1732.25|0
1658758800000|2022-07-25 14:20:00|1732.27|1732.27|1733.1|1733.1|1733.1|1733.1|1732.27|1732.27|0
1658759100000|2022-07-25 14:25:00|1732.86|1732.86|1729.17|1729.17|1733.06|1733.06|1727.44|1727.44|0
1658759400000|2022-07-25 14:30:00|1729.15|1729.15|1731.17|1731.17|1731.22|1731.22|1728.36|1728.36|0
1658759700000|2022-07-25 14:35:00|1731.11|1731.11|1732.49|1732.49|1732.87|1732.87|1730.37|1730.37|0
1658760000000|2022-07-25 14:40:00|1732.25|1732.25|1730.85|1730.85|1732.25|1732.25|1729.61|1729.61|0
1658760300000|2022-07-25 14:45:00|1730.66|1730.66|1728.86|1728.86|1731.5|1731.5|1728.86|1728.86|0
1658760600000|2022-07-25 14:50:00|1728.97|1728.97|1729.08|1729.08|1729.64|1729.64|1728.45|1728.45|0
1658760900000|2022-07-25 14:55:00|1728.78|1728.78|1729.44|1729.44|1729.55|1729.55|1728.17|1728.17|0
1658761200000|2022-07-25 15:00:00|1729.3|1729.3|1727.95|1727.95|1729.3|1729.3|1727.56|1727.56|0
1658761500000|2022-07-25 15:05:00|1727.85|1727.85|1728.53|1728.53|1728.53|1728.53|1727.51|1727.51|0
1658761800000|2022-07-25 15:10:00|1728.46|1728.46|1725.75|1725.75|1728.46|1728.46|1725.75|1725.75|0
1658762100000|2022-07-25 15:15:00|1725.7|1725.7|1726.96|1726.96|1727.19|1727.19|1725.56|1725.56|0
1658762400000|2022-07-25 15:20:00|1726.98|1726.98|1727.96|1727.96|1728.11|1728.11|1726.96|1726.96|0
1658762700000|2022-07-25 15:25:00|1727.95|1727.95|1728.75|1728.75|1729.07|1729.07|1727.92|1727.92|0
1658819700000|2022-07-26 07:15:00|1715.57|1715.57|1716.76|1716.76|1716.84|1716.84|1714.73|1714.73|0
1658820000000|2022-07-26 07:20:00|1717.61|1717.61|1714.51|1714.51|1717.61|1717.61|1714.51|1714.51|0
1658820300000|2022-07-26 07:25:00|1714.27|1714.27|1712.28|1712.28|1714.48|1714.48|1711.34|1711.34|0
1658820600000|2022-07-26 07:30:00|1712.35|1712.35|1716.68|1716.68|1716.85|1716.85|1712.35|1712.35|0
1658820900000|2022-07-26 07:35:00|1716.54|1716.54|1717.06|1717.06|1717.23|1717.23|1715.25|1715.25|0
1658821200000|2022-07-26 07:40:00|1717|1717|1720.33|1720.33|1720.45|1720.45|1717|1717|0
1658821500000|2022-07-26 07:45:00|1720.47|1720.47|1721.3|1721.3|1721.95|1721.95|1720.47|1720.47|0
1658821800000|2022-07-26 07:50:00|1721.39|1721.39|1721.73|1721.73|1722.05|1722.05|1721.36|1721.36|0
1658822100000|2022-07-26 07:55:00|1721.93|1721.93|1725.82|1725.82|1725.95|1725.95|1721.87|1721.87|0
1658822400000|2022-07-26 08:00:00|1725.94|1725.94|1726.84|1726.84|1726.84|1726.84|1725.61|1725.61|0
1658822700000|2022-07-26 08:05:00|1726.89|1726.89|1727.53|1727.53|1727.53|1727.53|1726.75|1726.75|0
1658823000000|2022-07-26 08:10:00|1727.2|1727.2|1724.81|1724.81|1727.2|1727.2|1724.81|1724.81|0
1658823300000|2022-07-26 08:15:00|1724.75|1724.75|1722.92|1722.92|1724.81|1724.81|1721.78|1721.78|0
1658823600000|2022-07-26 08:20:00|1723.63|1723.63|1725.61|1725.61|1725.67|1725.67|1723.63|1723.63|0
1658823900000|2022-07-26 08:25:00|1725.49|1725.49|1725.05|1725.05|1726.16|1726.16|1725.05|1725.05|0
1658824200000|2022-07-26 08:30:00|1724.85|1724.85|1724.72|1724.72|1724.85|1724.85|1723.36|1723.36|0
1658824500000|2022-07-26 08:35:00|1724.65|1724.65|1723.1|1723.1|1724.65|1724.65|1722.27|1722.27|0
1658824800000|2022-07-26 08:40:00|1723.31|1723.31|1723.44|1723.44|1723.63|1723.63|1722.98|1722.98|0
1658825100000|2022-07-26 08:45:00|1723.39|1723.39|1724.02|1724.02|1724.02|1724.02|1722.99|1722.99|0
1658825400000|2022-07-26 08:50:00|1723.99|1723.99|1723.08|1723.08|1724.02|1724.02|1723.01|1723.01|0
1658825700000|2022-07-26 08:55:00|1723.11|1723.11|1721.09|1721.09|1723.21|1723.21|1720.99|1720.99|0
1658826000000|2022-07-26 09:00:00|1720.98|1720.98|1722.51|1722.51|1722.51|1722.51|1720.98|1720.98|0
1658826300000|2022-07-26 09:05:00|1722.28|1722.28|1720.62|1720.62|1722.55|1722.55|1720.54|1720.54|0
1658826600000|2022-07-26 09:10:00|1720.41|1720.41|1719.84|1719.84|1720.59|1720.59|1719.84|1719.84|0
1658826900000|2022-07-26 09:15:00|1719.86|1719.86|1721.06|1721.06|1721.19|1721.19|1719.86|1719.86|0
1658827200000|2022-07-26 09:20:00|1721.15|1721.15|1721.74|1721.74|1721.91|1721.91|1721.15|1721.15|0
1658827500000|2022-07-26 09:25:00|1721.65|1721.65|1720.84|1720.84|1721.65|1721.65|1720.8|1720.8|0
1658827800000|2022-07-26 09:30:00|1720.97|1720.97|1720.73|1720.73|1721.09|1721.09|1720.46|1720.46|0
1658828100000|2022-07-26 09:35:00|1720.76|1720.76|1721.82|1721.82|1721.82|1721.82|1720.63|1720.63|0
1658828400000|2022-07-26 09:40:00|1721.7|1721.7|1722.09|1722.09|1722.31|1722.31|1721.7|1721.7|0
1658828700000|2022-07-26 09:45:00|1722.03|1722.03|1722.66|1722.66|1722.94|1722.94|1722.03|1722.03|0
1658829000000|2022-07-26 09:50:00|1722.6|1722.6|1722.78|1722.78|1722.78|1722.78|1722.14|1722.14|0
1658829300000|2022-07-26 09:55:00|1722.96|1722.96|1724.48|1724.48|1724.48|1724.48|1722.96|1722.96|0
1658829600000|2022-07-26 10:00:00|1724.43|1724.43|1722.91|1722.91|1724.43|1724.43|1722.91|1722.91|0
1658829900000|2022-07-26 10:05:00|1722.73|1722.73|1724.14|1724.14|1725.04|1725.04|1722.73|1722.73|0
1658830200000|2022-07-26 10:10:00|1724.27|1724.27|1721.83|1721.83|1724.37|1724.37|1721.83|1721.83|0
1658830500000|2022-07-26 10:15:00|1721.79|1721.79|1721.63|1721.63|1721.94|1721.94|1721.49|1721.49|0
1658830800000|2022-07-26 10:20:00|1721.61|1721.61|1720.59|1720.59|1721.76|1721.76|1720.53|1720.53|0
1658831100000|2022-07-26 10:25:00|1720.45|1720.45|1718.37|1718.37|1720.45|1720.45|1718.06|1718.06|0
1658831400000|2022-07-26 10:30:00|1717.96|1717.96|1718.47|1718.47|1719.24|1719.24|1717.96|1717.96|0
1658831700000|2022-07-26 10:35:00|1718.41|1718.41|1717.94|1717.94|1718.46|1718.46|1717.9|1717.9|0
1658832000000|2022-07-26 10:40:00|1718.15|1718.15|1718.69|1718.69|1718.69|1718.69|1718.05|1718.05|0
1658832300000|2022-07-26 10:45:00|1718.79|1718.79|1718.02|1718.02|1718.79|1718.79|1717.96|1717.96|0
1658832600000|2022-07-26 10:50:00|1718|1718|1717.77|1717.77|1718|1718|1716.69|1716.69|0
1658832900000|2022-07-26 10:55:00|1717.89|1717.89|1717.88|1717.88|1718.04|1718.04|1717.4|1717.4|0
1658833200000|2022-07-26 11:00:00|1717.97|1717.97|1719.35|1719.35|1719.77|1719.77|1717.91|1717.91|0
1658833500000|2022-07-26 11:05:00|1719.28|1719.28|1720.2|1720.2|1720.2|1720.2|1719.28|1719.28|0
1658833800000|2022-07-26 11:10:00|1720.09|1720.09|1719.55|1719.55|1720.2|1720.2|1719.43|1719.43|0
1658834100000|2022-07-26 11:15:00|1719.62|1719.62|1720.09|1720.09|1720.09|1720.09|1719.62|1719.62|0
1658834400000|2022-07-26 11:20:00|1720.2|1720.2|1719.95|1719.95|1720.2|1720.2|1719.72|1719.72|0
1658834700000|2022-07-26 11:25:00|1720.1|1720.1|1720.47|1720.47|1720.58|1720.58|1719.44|1719.44|0
1658835000000|2022-07-26 11:30:00|1720.36|1720.36|1721.43|1721.43|1721.43|1721.43|1720.36|1720.36|0
1658835300000|2022-07-26 11:35:00|1721.55|1721.55|1722.64|1722.64|1722.64|1722.64|1721.55|1721.55|0
1658835600000|2022-07-26 11:40:00|1722.76|1722.76|1722.77|1722.77|1723.17|1723.17|1722.68|1722.68|0
1658835900000|2022-07-26 11:45:00|1722.71|1722.71|1722.48|1722.48|1723.28|1723.28|1722.48|1722.48|0
1658836200000|2022-07-26 11:50:00|1722.41|1722.41|1720.73|1720.73|1722.46|1722.46|1720.73|1720.73|0
1658836500000|2022-07-26 11:55:00|1720.69|1720.69|1719.31|1719.31|1720.69|1720.69|1719.26|1719.26|0
1658836800000|2022-07-26 12:00:00|1719.02|1719.02|1719.32|1719.32|1719.38|1719.38|1718.64|1718.64|0
1658837100000|2022-07-26 12:05:00|1719.36|1719.36|1719.19|1719.19|1719.48|1719.48|1719.06|1719.06|0
1658837400000|2022-07-26 12:10:00|1719.24|1719.24|1719.92|1719.92|1719.92|1719.92|1719.24|1719.24|0
1658837700000|2022-07-26 12:15:00|1719.82|1719.82|1719.08|1719.08|1719.98|1719.98|1719.08|1719.08|0
1658838000000|2022-07-26 12:20:00|1718.94|1718.94|1718.33|1718.33|1718.98|1718.98|1718.29|1718.29|0
1658838300000|2022-07-26 12:25:00|1718.45|1718.45|1717.39|1717.39|1718.58|1718.58|1717.39|1717.39|0
1658838600000|2022-07-26 12:30:00|1717.36|1717.36|1718.89|1718.89|1718.89|1718.89|1717.3|1717.3|0
1658838900000|2022-07-26 12:35:00|1718.88|1718.88|1719.54|1719.54|1719.72|1719.72|1718.66|1718.66|0
1658839200000|2022-07-26 12:40:00|1719.56|1719.56|1717.79|1717.79|1719.6|1719.6|1717.73|1717.73|0
1658839500000|2022-07-26 12:45:00|1717.74|1717.74|1716.52|1716.52|1717.74|1717.74|1716.5|1716.5|0
1658839800000|2022-07-26 12:50:00|1716.57|1716.57|1715.51|1715.51|1716.64|1716.64|1715.23|1715.23|0
1658840100000|2022-07-26 12:55:00|1715.54|1715.54|1714.9|1714.9|1715.73|1715.73|1714.78|1714.78|0
1658840400000|2022-07-26 13:00:00|1714.23|1714.23|1709.04|1709.04|1714.23|1714.23|1709.01|1709.01|0
1658840700000|2022-07-26 13:05:00|1709.07|1709.07|1709.42|1709.42|1709.84|1709.84|1709.07|1709.07|0
1658841000000|2022-07-26 13:10:00|1709.37|1709.37|1707.82|1707.82|1709.37|1709.37|1707.72|1707.72|0
1658841300000|2022-07-26 13:15:00|1707.8|1707.8|1707.42|1707.42|1707.8|1707.8|1707.04|1707.04|0
1658841600000|2022-07-26 13:20:00|1707.26|1707.26|1707.08|1707.08|1707.73|1707.73|1707.08|1707.08|0
1658841900000|2022-07-26 13:25:00|1707.28|1707.28|1706.77|1706.77|1707.28|1707.28|1706.27|1706.27|0
1658842200000|2022-07-26 13:30:00|1706.65|1706.65|1703.44|1703.44|1706.98|1706.98|1703.32|1703.32|0
1658842500000|2022-07-26 13:35:00|1703.47|1703.47|1702.26|1702.26|1703.47|1703.47|1701.64|1701.64|0
1658842800000|2022-07-26 13:40:00|1702.37|1702.37|1702.37|1702.37|1704.17|1704.17|1701.91|1701.91|0
1658843100000|2022-07-26 13:45:00|1702.33|1702.33|1699.17|1699.17|1702.33|1702.33|1699.17|1699.17|0
1658843400000|2022-07-26 13:50:00|1699.11|1699.11|1700.59|1700.59|1701.73|1701.73|1699.11|1699.11|0
1658843700000|2022-07-26 13:55:00|1700.47|1700.47|1699.87|1699.87|1700.68|1700.68|1699.87|1699.87|0
1658844000000|2022-07-26 14:00:00|1699.78|1699.78|1701.97|1701.97|1702.03|1702.03|1698.88|1698.88|0
1658844300000|2022-07-26 14:05:00|1701.94|1701.94|1703.19|1703.19|1703.62|1703.62|1701.88|1701.88|0
1658844600000|2022-07-26 14:10:00|1703.25|1703.25|1702.39|1702.39|1703.25|1703.25|1702.04|1702.04|0
1658844900000|2022-07-26 14:15:00|1702.31|1702.31|1701.44|1701.44|1702.59|1702.59|1701.44|1701.44|0
1658845200000|2022-07-26 14:20:00|1701.51|1701.51|1700.15|1700.15|1701.54|1701.54|1700.09|1700.09|0
1658845500000|2022-07-26 14:25:00|1700.07|1700.07|1699.04|1699.04|1700.07|1700.07|1698.72|1698.72|0
1658845800000|2022-07-26 14:30:00|1698.96|1698.96|1697.73|1697.73|1699.09|1699.09|1697.69|1697.69|0
1658846100000|2022-07-26 14:35:00|1697.67|1697.67|1696.04|1696.04|1697.67|1697.67|1696.01|1696.01|0
1658846400000|2022-07-26 14:40:00|1696.02|1696.02|1697.14|1697.14|1697.6|1697.6|1696|1696|0
1658846700000|2022-07-26 14:45:00|1697.32|1697.32|1698.68|1698.68|1698.9|1698.9|1697.2|1697.2|0
1658847000000|2022-07-26 14:50:00|1698.57|1698.57|1698.6|1698.6|1699.03|1699.03|1697.96|1697.96|0
1658847300000|2022-07-26 14:55:00|1698.64|1698.64|1700.22|1700.22|1700.46|1700.46|1698.58|1698.58|0
1658847600000|2022-07-26 15:00:00|1700.28|1700.28|1699.96|1699.96|1701.05|1701.05|1699.89|1699.89|0
1658847900000|2022-07-26 15:05:00|1699.92|1699.92|1700.2|1700.2|1700.21|1700.21|1699.33|1699.33|0
1658848200000|2022-07-26 15:10:00|1700.09|1700.09|1700.51|1700.51|1700.7|1700.7|1700.09|1700.09|0
1658848500000|2022-07-26 15:15:00|1700.56|1700.56|1701.63|1701.63|1701.63|1701.63|1700.54|1700.54|0
1658848800000|2022-07-26 15:20:00|1701.51|1701.51|1701.05|1701.05|1701.63|1701.63|1700.49|1700.49|0
1658849100000|2022-07-26 15:25:00|1700.94|1700.94|1700.19|1700.19|1701.34|1701.34|1699.31|1699.31|0
1658906100000|2022-07-27 07:15:00|1691.39|1691.39|1688.84|1688.84|1691.39|1691.39|1686.92|1686.92|0
1658906400000|2022-07-27 07:20:00|1689.31|1689.31|1695.18|1695.18|1695.18|1695.18|1689.2|1689.2|0
1658906700000|2022-07-27 07:25:00|1695.32|1695.32|1699.11|1699.11|1699.11|1699.11|1694.39|1694.39|0
1658907000000|2022-07-27 07:30:00|1698.89|1698.89|1698.88|1698.88|1699.52|1699.52|1698.06|1698.06|0
1658907300000|2022-07-27 07:35:00|1698.99|1698.99|1702.99|1702.99|1703.31|1703.31|1698.99|1698.99|0
1658907600000|2022-07-27 07:40:00|1703.04|1703.04|1704.68|1704.68|1705.25|1705.25|1703.04|1703.04|0
1658907900000|2022-07-27 07:45:00|1704.56|1704.56|1706.71|1706.71|1706.78|1706.78|1704.4|1704.4|0
1658908200000|2022-07-27 07:50:00|1706.79|1706.79|1710.01|1710.01|1710.28|1710.28|1706.6|1706.6|0
1658908500000|2022-07-27 07:55:00|1710.25|1710.25|1709.84|1709.84|1710.65|1710.65|1709.6|1709.6|0
1658908800000|2022-07-27 08:00:00|1709.72|1709.72|1708.25|1708.25|1709.72|1709.72|1708.03|1708.03|0
1658909100000|2022-07-27 08:05:00|1708.36|1708.36|1710.96|1710.96|1712.78|1712.78|1708.36|1708.36|0
1658909400000|2022-07-27 08:10:00|1710.84|1710.84|1710.42|1710.42|1711.6|1711.6|1710.4|1710.4|0
1658909700000|2022-07-27 08:15:00|1710.48|1710.48|1709.21|1709.21|1710.61|1710.61|1708.86|1708.86|0
1658910000000|2022-07-27 08:20:00|1709.07|1709.07|1708.4|1708.4|1709.34|1709.34|1708.4|1708.4|0
1658910300000|2022-07-27 08:25:00|1708.25|1708.25|1709.11|1709.11|1709.19|1709.19|1707.8|1707.8|0
1658910600000|2022-07-27 08:30:00|1709.01|1709.01|1708.18|1708.18|1709.16|1709.16|1708.18|1708.18|0
1658910900000|2022-07-27 08:35:00|1708.25|1708.25|1709.84|1709.84|1709.84|1709.84|1708.11|1708.11|0
1658911200000|2022-07-27 08:40:00|1709.95|1709.95|1709.83|1709.83|1710.23|1710.23|1709.77|1709.77|0
1658911500000|2022-07-27 08:45:00|1709.78|1709.78|1711.64|1711.64|1711.64|1711.64|1709.78|1709.78|0
1658911800000|2022-07-27 08:50:00|1711.57|1711.57|1711.76|1711.76|1712.37|1712.37|1711.57|1711.57|0
1658912100000|2022-07-27 08:55:00|1711.69|1711.69|1711.64|1711.64|1712.64|1712.64|1711.56|1711.56|0
1658912400000|2022-07-27 09:00:00|1711.52|1711.52|1713.56|1713.56|1713.56|1713.56|1711.21|1711.21|0
1658912700000|2022-07-27 09:05:00|1713.88|1713.88|1713.83|1713.83|1714.33|1714.33|1713.57|1713.57|0
1658913000000|2022-07-27 09:10:00|1713.69|1713.69|1712.66|1712.66|1713.69|1713.69|1712.6|1712.6|0
1658913300000|2022-07-27 09:15:00|1712.62|1712.62|1712.06|1712.06|1712.62|1712.62|1712.03|1712.03|0
1658913600000|2022-07-27 09:20:00|1712.3|1712.3|1712.14|1712.14|1712.68|1712.68|1711.91|1711.91|0
1658913900000|2022-07-27 09:25:00|1712.01|1712.01|1712.1|1712.1|1712.11|1712.11|1711.3|1711.3|0
1658914200000|2022-07-27 09:30:00|1712.22|1712.22|1711.53|1711.53|1712.44|1712.44|1711.53|1711.53|0
1658914500000|2022-07-27 09:35:00|1711.57|1711.57|1711.09|1711.09|1712.7|1712.7|1711.09|1711.09|0
1658914800000|2022-07-27 09:40:00|1711.31|1711.31|1709.68|1709.68|1711.31|1711.31|1709.15|1709.15|0
1658915100000|2022-07-27 09:45:00|1709.8|1709.8|1711.13|1711.13|1711.13|1711.13|1709.45|1709.45|0
1658915400000|2022-07-27 09:50:00|1710.78|1710.78|1710|1710|1710.96|1710.96|1709.15|1709.15|0
1658915700000|2022-07-27 09:55:00|1710.27|1710.27|1710.32|1710.32|1710.76|1710.76|1710.27|1710.27|0
1658916000000|2022-07-27 10:00:00|1709.97|1709.97|1708.98|1708.98|1709.97|1709.97|1708.98|1708.98|0
1658916300000|2022-07-27 10:05:00|1708.85|1708.85|1710.69|1710.69|1710.69|1710.69|1708.66|1708.66|0
1658916600000|2022-07-27 10:10:00|1710.73|1710.73|1711.55|1711.55|1711.79|1711.79|1710.34|1710.34|0
1658916900000|2022-07-27 10:15:00|1711.75|1711.75|1712.52|1712.52|1712.67|1712.67|1711.75|1711.75|0
1658917200000|2022-07-27 10:20:00|1712.72|1712.72|1711.78|1711.78|1712.82|1712.82|1711.78|1711.78|0
1658917500000|2022-07-27 10:25:00|1711.84|1711.84|1711.88|1711.88|1712.1|1712.1|1711.47|1711.47|0
1658917800000|2022-07-27 10:30:00|1711.7|1711.7|1711.77|1711.77|1712.31|1712.31|1711.41|1711.41|0
1658918100000|2022-07-27 10:35:00|1711.88|1711.88|1712.37|1712.37|1712.47|1712.47|1711.7|1711.7|0
1658918400000|2022-07-27 10:40:00|1712.44|1712.44|1713.04|1713.04|1713.04|1713.04|1712.25|1712.25|0
1658918700000|2022-07-27 10:45:00|1712.98|1712.98|1713.03|1713.03|1713.58|1713.58|1712.67|1712.67|0
1658919000000|2022-07-27 10:50:00|1712.97|1712.97|1711.69|1711.69|1713.18|1713.18|1711.69|1711.69|0
1658919300000|2022-07-27 10:55:00|1711.63|1711.63|1711.12|1711.12|1711.68|1711.68|1711.12|1711.12|0
1658919600000|2022-07-27 11:00:00|1711.07|1711.07|1708.74|1708.74|1711.12|1711.12|1708.63|1708.63|0
1658919900000|2022-07-27 11:05:00|1708.67|1708.67|1707.1|1707.1|1708.67|1708.67|1707.1|1707.1|0
1658920200000|2022-07-27 11:10:00|1707.01|1707.01|1707.02|1707.02|1707.02|1707.02|1706.2|1706.2|0
1658920500000|2022-07-27 11:15:00|1707.05|1707.05|1706.45|1706.45|1707.05|1707.05|1706.45|1706.45|0
1658920800000|2022-07-27 11:20:00|1706.32|1706.32|1706.14|1706.14|1706.32|1706.32|1705.92|1705.92|0
1658921100000|2022-07-27 11:25:00|1706.04|1706.04|1705.57|1705.57|1706.26|1706.26|1705.57|1705.57|0
1658921400000|2022-07-27 11:30:00|1705.63|1705.63|1705.43|1705.43|1706.12|1706.12|1705.32|1705.32|0
1658921700000|2022-07-27 11:35:00|1705.25|1705.25|1705.63|1705.63|1705.63|1705.63|1704.67|1704.67|0
1658922000000|2022-07-27 11:40:00|1705.84|1705.84|1705.16|1705.16|1705.84|1705.84|1705.08|1705.08|0
1658922300000|2022-07-27 11:45:00|1705.48|1705.48|1704.14|1704.14|1705.67|1705.67|1704.14|1704.14|0
1658922600000|2022-07-27 11:50:00|1704.2|1704.2|1704.22|1704.22|1704.22|1704.22|1703.34|1703.34|0
1658922900000|2022-07-27 11:55:00|1704.26|1704.26|1704.24|1704.24|1704.31|1704.31|1704.17|1704.17|0
1658923200000|2022-07-27 12:00:00|1704.45|1704.45|1704.56|1704.56|1704.72|1704.72|1704.04|1704.04|0
1658923500000|2022-07-27 12:05:00|1704.38|1704.38|1703.31|1703.31|1704.38|1704.38|1703.31|1703.31|0
1658923800000|2022-07-27 12:10:00|1703.27|1703.27|1703.36|1703.36|1703.36|1703.36|1703.15|1703.15|0
1658924100000|2022-07-27 12:15:00|1703.45|1703.45|1704.79|1704.79|1704.8|1704.8|1703.45|1703.45|0
1658924400000|2022-07-27 12:20:00|1704.92|1704.92|1706.95|1706.95|1706.95|1706.95|1704.92|1704.92|0
1658924700000|2022-07-27 12:25:00|1707.22|1707.22|1707.55|1707.55|1708.47|1708.47|1707.22|1707.22|0
1658925000000|2022-07-27 12:30:00|1707.35|1707.35|1707.46|1707.46|1707.76|1707.76|1706.81|1706.81|0
1658925300000|2022-07-27 12:35:00|1707.43|1707.43|1707.15|1707.15|1707.54|1707.54|1707.13|1707.13|0
1658925600000|2022-07-27 12:40:00|1707.28|1707.28|1707.82|1707.82|1707.82|1707.82|1707.01|1707.01|0
1658925900000|2022-07-27 12:45:00|1707.76|1707.76|1709.11|1709.11|1709.18|1709.18|1707.59|1707.59|0
1658926200000|2022-07-27 12:50:00|1709.2|1709.2|1708.94|1708.94|1709.42|1709.42|1708.94|1708.94|0
1658926500000|2022-07-27 12:55:00|1709.06|1709.06|1707.99|1707.99|1709.59|1709.59|1707.82|1707.82|0
1658926800000|2022-07-27 13:00:00|1708.06|1708.06|1707.89|1707.89|1708.56|1708.56|1707.33|1707.33|0
1658927100000|2022-07-27 13:05:00|1707.77|1707.77|1707.11|1707.11|1708.27|1708.27|1707.11|1707.11|0
1658927400000|2022-07-27 13:10:00|1707|1707|1707.83|1707.83|1707.99|1707.99|1707|1707|0
1658927700000|2022-07-27 13:15:00|1707.85|1707.85|1707.01|1707.01|1708.21|1708.21|1707.01|1707.01|0
1658928000000|2022-07-27 13:20:00|1707.04|1707.04|1705.51|1705.51|1707.04|1707.04|1704.66|1704.66|0
1658928300000|2022-07-27 13:25:00|1705.53|1705.53|1705.89|1705.89|1705.97|1705.97|1705.51|1705.51|0
1658928600000|2022-07-27 13:30:00|1706.02|1706.02|1707.64|1707.64|1708.41|1708.41|1706.01|1706.01|0
1658928900000|2022-07-27 13:35:00|1707.58|1707.58|1712.08|1712.08|1712.51|1712.51|1707.52|1707.52|0
1658929200000|2022-07-27 13:40:00|1712.22|1712.22|1712.88|1712.88|1713.24|1713.24|1712.22|1712.22|0
1658929500000|2022-07-27 13:45:00|1713|1713|1713.57|1713.57|1713.66|1713.66|1712.36|1712.36|0
1658929800000|2022-07-27 13:50:00|1713.69|1713.69|1714.39|1714.39|1715.85|1715.85|1713.69|1713.69|0
1658930100000|2022-07-27 13:55:00|1714.35|1714.35|1714.94|1714.94|1714.98|1714.98|1714.09|1714.09|0
1658930400000|2022-07-27 14:00:00|1714.87|1714.87|1713.72|1713.72|1714.93|1714.93|1713.46|1713.46|0
1658930700000|2022-07-27 14:05:00|1713.83|1713.83|1713.89|1713.89|1715.32|1715.32|1713.82|1713.82|0
1658931000000|2022-07-27 14:10:00|1713.93|1713.93|1714.42|1714.42|1714.61|1714.61|1713.8|1713.8|0
1658931300000|2022-07-27 14:15:00|1714.4|1714.4|1716.18|1716.18|1716.74|1716.74|1714.34|1714.34|0
1658931600000|2022-07-27 14:20:00|1716.24|1716.24|1716.73|1716.73|1717.93|1717.93|1716.22|1716.22|0
1658931900000|2022-07-27 14:25:00|1716.44|1716.44|1715.36|1715.36|1716.48|1716.48|1714.54|1714.54|0
1658932200000|2022-07-27 14:30:00|1715.22|1715.22|1713.53|1713.53|1715.55|1715.55|1713.53|1713.53|0
1658932500000|2022-07-27 14:35:00|1713.51|1713.51|1712.99|1712.99|1713.56|1713.56|1712.75|1712.75|0
1658932800000|2022-07-27 14:40:00|1713.06|1713.06|1709.23|1709.23|1713.16|1713.16|1709.1|1709.1|0
1658933100000|2022-07-27 14:45:00|1709.33|1709.33|1709.75|1709.75|1710.3|1710.3|1709.31|1709.31|0
1658933400000|2022-07-27 14:50:00|1709.6|1709.6|1711.14|1711.14|1711.32|1711.32|1709.6|1709.6|0
1658933700000|2022-07-27 14:55:00|1711.12|1711.12|1711.32|1711.32|1711.66|1711.66|1710.64|1710.64|0
1658934000000|2022-07-27 15:00:00|1711.3|1711.3|1710.89|1710.89|1711.41|1711.41|1710.65|1710.65|0
1658934300000|2022-07-27 15:05:00|1710.86|1710.86|1710.73|1710.73|1712.26|1712.26|1710.63|1710.63|0
1658934600000|2022-07-27 15:10:00|1710.78|1710.78|1709.99|1709.99|1710.93|1710.93|1709.69|1709.69|0
1658934900000|2022-07-27 15:15:00|1710.09|1710.09|1711.44|1711.44|1711.8|1711.8|1709.55|1709.55|0
1658935200000|2022-07-27 15:20:00|1711.42|1711.42|1712.08|1712.08|1712.27|1712.27|1711.42|1711.42|0
1658935500000|2022-07-27 15:25:00|1712.03|1712.03|1711.5|1711.5|1712.03|1712.03|1710.29|1710.29|0
1658992500000|2022-07-28 07:15:00|1710.65|1710.65|1707.34|1707.34|1710.77|1710.77|1706.69|1706.69|0
1658992800000|2022-07-28 07:20:00|1707.46|1707.46|1706.64|1706.64|1707.87|1707.87|1705.95|1705.95|0
1658993100000|2022-07-28 07:25:00|1706.43|1706.43|1707.63|1707.63|1707.97|1707.97|1705.6|1705.6|0
1658993400000|2022-07-28 07:30:00|1707.69|1707.69|1707.56|1707.56|1709.69|1709.69|1706.93|1706.93|0
1658993700000|2022-07-28 07:35:00|1707.09|1707.09|1705.46|1705.46|1707.09|1707.09|1705.35|1705.35|0
1658994000000|2022-07-28 07:40:00|1705.15|1705.15|1707.64|1707.64|1708.2|1708.2|1704.98|1704.98|0
1658994300000|2022-07-28 07:45:00|1707.78|1707.78|1703.61|1703.61|1707.88|1707.88|1703.61|1703.61|0
1658994600000|2022-07-28 07:50:00|1703.65|1703.65|1703.01|1703.01|1703.65|1703.65|1701.81|1701.81|0
1658994900000|2022-07-28 07:55:00|1703.48|1703.48|1703.82|1703.82|1703.82|1703.82|1702.84|1702.84|0
1658995200000|2022-07-28 08:00:00|1703.78|1703.78|1702.95|1702.95|1704.91|1704.91|1702.33|1702.33|0
1658995500000|2022-07-28 08:05:00|1703.57|1703.57|1701.2|1701.2|1704.04|1704.04|1701.17|1701.17|0
1658995800000|2022-07-28 08:10:00|1701.26|1701.26|1704.01|1704.01|1704.21|1704.21|1701.21|1701.21|0
1658996100000|2022-07-28 08:15:00|1704.08|1704.08|1708.97|1708.97|1708.99|1708.99|1704.08|1704.08|0
1658996400000|2022-07-28 08:20:00|1709.09|1709.09|1709.11|1709.11|1709.9|1709.9|1709.09|1709.09|0
1658996700000|2022-07-28 08:25:00|1708.99|1708.99|1709.47|1709.47|1709.99|1709.99|1708.15|1708.15|0
1658997000000|2022-07-28 08:30:00|1709.53|1709.53|1707.5|1707.5|1709.62|1709.62|1707.5|1707.5|0
1658997300000|2022-07-28 08:35:00|1707.43|1707.43|1707.65|1707.65|1707.72|1707.72|1706.7|1706.7|0
1658997600000|2022-07-28 08:40:00|1708.13|1708.13|1706.72|1706.72|1708.14|1708.14|1706.52|1706.52|0
1658997900000|2022-07-28 08:45:00|1706.6|1706.6|1706.96|1706.96|1707.41|1707.41|1706.6|1706.6|0
1658998200000|2022-07-28 08:50:00|1706.91|1706.91|1704.97|1704.97|1707.47|1707.47|1704.97|1704.97|0
1658998500000|2022-07-28 08:55:00|1704.89|1704.89|1704.68|1704.68|1705.01|1705.01|1704.17|1704.17|0
1658998800000|2022-07-28 09:00:00|1704.88|1704.88|1705.54|1705.54|1705.54|1705.54|1704.49|1704.49|0
1658999100000|2022-07-28 09:05:00|1705.67|1705.67|1703.3|1703.3|1705.67|1705.67|1703.3|1703.3|0
1658999400000|2022-07-28 09:10:00|1703.09|1703.09|1701.42|1701.42|1703.09|1703.09|1701.37|1701.37|0
1658999700000|2022-07-28 09:15:00|1701.28|1701.28|1703.96|1703.96|1704.13|1704.13|1701.28|1701.28|0
1659000000000|2022-07-28 09:20:00|1703.98|1703.98|1704.51|1704.51|1704.86|1704.86|1703.98|1703.98|0
1659000300000|2022-07-28 09:25:00|1704.44|1704.44|1703.84|1703.84|1704.55|1704.55|1703.79|1703.79|0
1659000600000|2022-07-28 09:30:00|1703.97|1703.97|1704.58|1704.58|1704.9|1704.9|1703.62|1703.62|0
1659000900000|2022-07-28 09:35:00|1704.48|1704.48|1703.95|1703.95|1704.48|1704.48|1703.56|1703.56|0
1659001200000|2022-07-28 09:40:00|1704|1704|1702.76|1702.76|1704.2|1704.2|1702.65|1702.65|0
1659001500000|2022-07-28 09:45:00|1702.86|1702.86|1703.54|1703.54|1703.54|1703.54|1702.33|1702.33|0
1659001800000|2022-07-28 09:50:00|1703.61|1703.61|1702.66|1702.66|1703.61|1703.61|1702.56|1702.56|0
1659002100000|2022-07-28 09:55:00|1702.56|1702.56|1703.3|1703.3|1703.4|1703.4|1702.13|1702.13|0
1659002400000|2022-07-28 10:00:00|1703.26|1703.26|1704.62|1704.62|1704.89|1704.89|1703.09|1703.09|0
1659002700000|2022-07-28 10:05:00|1704.7|1704.7|1704.78|1704.78|1704.78|1704.78|1704.53|1704.53|0
1659003000000|2022-07-28 10:10:00|1704.72|1704.72|1703.2|1703.2|1704.75|1704.75|1703.1|1703.1|0
1659003300000|2022-07-28 10:15:00|1703.11|1703.11|1704.72|1704.72|1704.72|1704.72|1702.81|1702.81|0
1659003600000|2022-07-28 10:20:00|1704.63|1704.63|1704.79|1704.79|1704.89|1704.89|1704.28|1704.28|0
1659003900000|2022-07-28 10:25:00|1705.03|1705.03|1704.84|1704.84|1705.03|1705.03|1703.85|1703.85|0
1659004200000|2022-07-28 10:30:00|1704.74|1704.74|1705.2|1705.2|1705.24|1705.24|1704.74|1704.74|0
1659004500000|2022-07-28 10:35:00|1705.08|1705.08|1704.68|1704.68|1705.16|1705.16|1704.42|1704.42|0
1659004800000|2022-07-28 10:40:00|1704.89|1704.89|1704.8|1704.8|1704.89|1704.89|1704.46|1704.46|0
1659005100000|2022-07-28 10:45:00|1704.74|1704.74|1703.9|1703.9|1705.23|1705.23|1703.9|1703.9|0
1659005400000|2022-07-28 10:50:00|1704.01|1704.01|1705.16|1705.16|1705.77|1705.77|1704.01|1704.01|0
1659005700000|2022-07-28 10:55:00|1705.18|1705.18|1704.91|1704.91|1705.43|1705.43|1704.41|1704.41|0
1659006000000|2022-07-28 11:00:00|1704.95|1704.95|1705.1|1705.1|1705.2|1705.2|1704.68|1704.68|0
1659006300000|2022-07-28 11:05:00|1705.04|1705.04|1705.92|1705.92|1705.93|1705.93|1704.7|1704.7|0
1659006600000|2022-07-28 11:10:00|1706.05|1706.05|1706.74|1706.74|1706.8|1706.8|1705.72|1705.72|0
1659006900000|2022-07-28 11:15:00|1706.59|1706.59|1705.02|1705.02|1706.59|1706.59|1705.02|1705.02|0
1659007200000|2022-07-28 11:20:00|1704.94|1704.94|1704.87|1704.87|1705.03|1705.03|1704.71|1704.71|0
1659007500000|2022-07-28 11:25:00|1704.89|1704.89|1702.3|1702.3|1705.01|1705.01|1702.15|1702.15|0
1659007800000|2022-07-28 11:30:00|1702.19|1702.19|1702.97|1702.97|1702.99|1702.99|1702.19|1702.19|0
1659008100000|2022-07-28 11:35:00|1702.76|1702.76|1702.93|1702.93|1702.93|1702.93|1702.49|1702.49|0
1659008400000|2022-07-28 11:40:00|1702.81|1702.81|1704.09|1704.09|1704.09|1704.09|1702.81|1702.81|0
1659008700000|2022-07-28 11:45:00|1704.2|1704.2|1703.4|1703.4|1704.36|1704.36|1703.28|1703.28|0
1659009000000|2022-07-28 11:50:00|1703.44|1703.44|1701.84|1701.84|1703.44|1703.44|1701.84|1701.84|0
1659009300000|2022-07-28 11:55:00|1701.82|1701.82|1700.1|1700.1|1701.82|1701.82|1700.05|1700.05|0
1659009600000|2022-07-28 12:00:00|1699.83|1699.83|1698.79|1698.79|1699.88|1699.88|1698.38|1698.38|0
1659009900000|2022-07-28 12:05:00|1698.82|1698.82|1700.01|1700.01|1700.01|1700.01|1698.82|1698.82|0
1659010200000|2022-07-28 12:10:00|1700.08|1700.08|1699.19|1699.19|1700.08|1700.08|1699|1699|0
1659010500000|2022-07-28 12:15:00|1699.05|1699.05|1698.66|1698.66|1699.36|1699.36|1698.66|1698.66|0
1659010800000|2022-07-28 12:20:00|1698.79|1698.79|1697.65|1697.65|1698.8|1698.8|1697.63|1697.63|0
1659011100000|2022-07-28 12:25:00|1697.61|1697.61|1696.41|1696.41|1697.61|1697.61|1695.96|1695.96|0
1659011400000|2022-07-28 12:30:00|1696.28|1696.28|1697.37|1697.37|1698.28|1698.28|1695.67|1695.67|0
1659011700000|2022-07-28 12:35:00|1697.43|1697.43|1698.91|1698.91|1699.07|1699.07|1697.02|1697.02|0
1659012000000|2022-07-28 12:40:00|1699.19|1699.19|1700.2|1700.2|1700.28|1700.28|1699.19|1699.19|0
1659012300000|2022-07-28 12:45:00|1700.27|1700.27|1701.94|1701.94|1702.17|1702.17|1700.06|1700.06|0
1659012600000|2022-07-28 12:50:00|1701.96|1701.96|1703.9|1703.9|1703.9|1703.9|1701.86|1701.86|0
1659012900000|2022-07-28 12:55:00|1703.77|1703.77|1704.1|1704.1|1704.1|1704.1|1703.18|1703.18|0
1659013200000|2022-07-28 13:00:00|1704|1704|1705.88|1705.88|1705.88|1705.88|1703.8|1703.8|0
1659013500000|2022-07-28 13:05:00|1706.16|1706.16|1706.72|1706.72|1706.93|1706.93|1706.1|1706.1|0
1659013800000|2022-07-28 13:10:00|1706.65|1706.65|1707.59|1707.59|1708.07|1708.07|1706.65|1706.65|0
1659014100000|2022-07-28 13:15:00|1707.37|1707.37|1709.42|1709.42|1709.42|1709.42|1707.34|1707.34|0
1659014400000|2022-07-28 13:20:00|1709.36|1709.36|1708.52|1708.52|1710.03|1710.03|1708.41|1708.41|0
1659014700000|2022-07-28 13:25:00|1708.5|1708.5|1709.14|1709.14|1709.14|1709.14|1708.12|1708.12|0
1659015000000|2022-07-28 13:30:00|1709.11|1709.11|1712.39|1712.39|1713.23|1713.23|1708.46|1708.46|0
1659015300000|2022-07-28 13:35:00|1712.6|1712.6|1710.81|1710.81|1713.44|1713.44|1710.81|1710.81|0
1659015600000|2022-07-28 13:40:00|1710.69|1710.69|1709.4|1709.4|1711.61|1711.61|1709.2|1709.2|0
1659015900000|2022-07-28 13:45:00|1709.19|1709.19|1707.98|1707.98|1709.19|1709.19|1706.19|1706.19|0
1659016200000|2022-07-28 13:50:00|1708.1|1708.1|1707.07|1707.07|1709.11|1709.11|1706.34|1706.34|0
1659016500000|2022-07-28 13:55:00|1707.17|1707.17|1710.06|1710.06|1710.17|1710.17|1707.17|1707.17|0
1659016800000|2022-07-28 14:00:00|1710.17|1710.17|1711.47|1711.47|1711.47|1711.47|1709.96|1709.96|0
1659017100000|2022-07-28 14:05:00|1711.57|1711.57|1710.65|1710.65|1711.92|1711.92|1710.36|1710.36|0
1659017400000|2022-07-28 14:10:00|1710.68|1710.68|1710.55|1710.55|1711.74|1711.74|1710.41|1710.41|0
1659017700000|2022-07-28 14:15:00|1710.59|1710.59|1710.51|1710.51|1710.75|1710.75|1709.54|1709.54|0
1659018000000|2022-07-28 14:20:00|1710.31|1710.31|1707.62|1707.62|1710.31|1710.31|1707.62|1707.62|0
1659018300000|2022-07-28 14:25:00|1707.76|1707.76|1708.49|1708.49|1708.51|1708.51|1707.34|1707.34|0
1659018600000|2022-07-28 14:30:00|1708.51|1708.51|1707.84|1707.84|1708.7|1708.7|1707.08|1707.08|0
1659018900000|2022-07-28 14:35:00|1707.81|1707.81|1708.61|1708.61|1709.34|1709.34|1707.81|1707.81|0
1659019200000|2022-07-28 14:40:00|1708.57|1708.57|1710.53|1710.53|1711.23|1711.23|1708.51|1708.51|0
1659019500000|2022-07-28 14:45:00|1710.55|1710.55|1711.97|1711.97|1712.83|1712.83|1710.55|1710.55|0
1659019800000|2022-07-28 14:50:00|1712.14|1712.14|1712.76|1712.76|1712.76|1712.76|1711.78|1711.78|0
1659020100000|2022-07-28 14:55:00|1712.85|1712.85|1713.65|1713.65|1713.83|1713.83|1712.76|1712.76|0
1659020400000|2022-07-28 15:00:00|1713.8|1713.8|1715.7|1715.7|1715.74|1715.74|1713.26|1713.26|0
1659020700000|2022-07-28 15:05:00|1715.98|1715.98|1717.18|1717.18|1717.18|1717.18|1715.16|1715.16|0
1659021000000|2022-07-28 15:10:00|1717.16|1717.16|1717.36|1717.36|1717.36|1717.36|1716.3|1716.3|0
1659021300000|2022-07-28 15:15:00|1717.4|1717.4|1717.82|1717.82|1718.72|1718.72|1716.99|1716.99|0
1659021600000|2022-07-28 15:20:00|1717.91|1717.91|1722.25|1722.25|1722.25|1722.25|1717.72|1717.72|0
1659021900000|2022-07-28 15:25:00|1722.14|1722.14|1724.36|1724.36|1724.44|1724.44|1721.77|1721.77|0
1658992500000|2022-07-28 07:15:00|1710.65|1710.65|1707.34|1707.34|1710.77|1710.77|1706.69|1706.69|0
1658992800000|2022-07-28 07:20:00|1707.46|1707.46|1706.64|1706.64|1707.87|1707.87|1705.95|1705.95|0
1658993100000|2022-07-28 07:25:00|1706.43|1706.43|1707.63|1707.63|1707.97|1707.97|1705.6|1705.6|0
1658993400000|2022-07-28 07:30:00|1707.69|1707.69|1707.56|1707.56|1709.69|1709.69|1706.93|1706.93|0
1658993700000|2022-07-28 07:35:00|1707.09|1707.09|1705.46|1705.46|1707.09|1707.09|1705.35|1705.35|0
1658994000000|2022-07-28 07:40:00|1705.15|1705.15|1707.64|1707.64|1708.2|1708.2|1704.98|1704.98|0
1658994300000|2022-07-28 07:45:00|1707.78|1707.78|1703.61|1703.61|1707.88|1707.88|1703.61|1703.61|0
1658994600000|2022-07-28 07:50:00|1703.65|1703.65|1703.01|1703.01|1703.65|1703.65|1701.81|1701.81|0
1658994900000|2022-07-28 07:55:00|1703.48|1703.48|1703.82|1703.82|1703.82|1703.82|1702.84|1702.84|0
1658995200000|2022-07-28 08:00:00|1703.78|1703.78|1702.95|1702.95|1704.91|1704.91|1702.33|1702.33|0
1658995500000|2022-07-28 08:05:00|1703.57|1703.57|1701.2|1701.2|1704.04|1704.04|1701.17|1701.17|0
1658995800000|2022-07-28 08:10:00|1701.26|1701.26|1704.01|1704.01|1704.21|1704.21|1701.21|1701.21|0
1658996100000|2022-07-28 08:15:00|1704.08|1704.08|1708.97|1708.97|1708.99|1708.99|1704.08|1704.08|0
1658996400000|2022-07-28 08:20:00|1709.09|1709.09|1709.11|1709.11|1709.9|1709.9|1709.09|1709.09|0
1658996700000|2022-07-28 08:25:00|1708.99|1708.99|1709.47|1709.47|1709.99|1709.99|1708.15|1708.15|0
1658997000000|2022-07-28 08:30:00|1709.53|1709.53|1707.5|1707.5|1709.62|1709.62|1707.5|1707.5|0
1658997300000|2022-07-28 08:35:00|1707.43|1707.43|1707.65|1707.65|1707.72|1707.72|1706.7|1706.7|0
1658997600000|2022-07-28 08:40:00|1708.13|1708.13|1706.72|1706.72|1708.14|1708.14|1706.52|1706.52|0
1658997900000|2022-07-28 08:45:00|1706.6|1706.6|1706.96|1706.96|1707.41|1707.41|1706.6|1706.6|0
1658998200000|2022-07-28 08:50:00|1706.91|1706.91|1704.97|1704.97|1707.47|1707.47|1704.97|1704.97|0
1658998500000|2022-07-28 08:55:00|1704.89|1704.89|1704.68|1704.68|1705.01|1705.01|1704.17|1704.17|0
1658998800000|2022-07-28 09:00:00|1704.88|1704.88|1705.54|1705.54|1705.54|1705.54|1704.49|1704.49|0
1658999100000|2022-07-28 09:05:00|1705.67|1705.67|1703.3|1703.3|1705.67|1705.67|1703.3|1703.3|0
1658999400000|2022-07-28 09:10:00|1703.09|1703.09|1701.42|1701.42|1703.09|1703.09|1701.37|1701.37|0
1658999700000|2022-07-28 09:15:00|1701.28|1701.28|1703.96|1703.96|1704.13|1704.13|1701.28|1701.28|0
1659000000000|2022-07-28 09:20:00|1703.98|1703.98|1704.51|1704.51|1704.86|1704.86|1703.98|1703.98|0
1659000300000|2022-07-28 09:25:00|1704.44|1704.44|1703.84|1703.84|1704.55|1704.55|1703.79|1703.79|0
1659000600000|2022-07-28 09:30:00|1703.97|1703.97|1704.58|1704.58|1704.9|1704.9|1703.62|1703.62|0
1659000900000|2022-07-28 09:35:00|1704.48|1704.48|1703.95|1703.95|1704.48|1704.48|1703.56|1703.56|0
1659001200000|2022-07-28 09:40:00|1704|1704|1702.76|1702.76|1704.2|1704.2|1702.65|1702.65|0
1659001500000|2022-07-28 09:45:00|1702.86|1702.86|1703.54|1703.54|1703.54|1703.54|1702.33|1702.33|0
1659001800000|2022-07-28 09:50:00|1703.61|1703.61|1702.66|1702.66|1703.61|1703.61|1702.56|1702.56|0
1659002100000|2022-07-28 09:55:00|1702.56|1702.56|1703.3|1703.3|1703.4|1703.4|1702.13|1702.13|0
1659002400000|2022-07-28 10:00:00|1703.26|1703.26|1704.62|1704.62|1704.89|1704.89|1703.09|1703.09|0
1659002700000|2022-07-28 10:05:00|1704.7|1704.7|1704.78|1704.78|1704.78|1704.78|1704.53|1704.53|0
1659003000000|2022-07-28 10:10:00|1704.72|1704.72|1703.2|1703.2|1704.75|1704.75|1703.1|1703.1|0
1659003300000|2022-07-28 10:15:00|1703.11|1703.11|1704.72|1704.72|1704.72|1704.72|1702.81|1702.81|0
1659003600000|2022-07-28 10:20:00|1704.63|1704.63|1704.79|1704.79|1704.89|1704.89|1704.28|1704.28|0
1659003900000|2022-07-28 10:25:00|1705.03|1705.03|1704.84|1704.84|1705.03|1705.03|1703.85|1703.85|0
1659004200000|2022-07-28 10:30:00|1704.74|1704.74|1705.2|1705.2|1705.24|1705.24|1704.74|1704.74|0
1659004500000|2022-07-28 10:35:00|1705.08|1705.08|1704.68|1704.68|1705.16|1705.16|1704.42|1704.42|0
1659004800000|2022-07-28 10:40:00|1704.89|1704.89|1704.8|1704.8|1704.89|1704.89|1704.46|1704.46|0
1659005100000|2022-07-28 10:45:00|1704.74|1704.74|1703.9|1703.9|1705.23|1705.23|1703.9|1703.9|0
1659005400000|2022-07-28 10:50:00|1704.01|1704.01|1705.16|1705.16|1705.77|1705.77|1704.01|1704.01|0
1659005700000|2022-07-28 10:55:00|1705.18|1705.18|1704.91|1704.91|1705.43|1705.43|1704.41|1704.41|0
1659006000000|2022-07-28 11:00:00|1704.95|1704.95|1705.1|1705.1|1705.2|1705.2|1704.68|1704.68|0
1659006300000|2022-07-28 11:05:00|1705.04|1705.04|1705.92|1705.92|1705.93|1705.93|1704.7|1704.7|0
1659006600000|2022-07-28 11:10:00|1706.05|1706.05|1706.74|1706.74|1706.8|1706.8|1705.72|1705.72|0
1659006900000|2022-07-28 11:15:00|1706.59|1706.59|1705.02|1705.02|1706.59|1706.59|1705.02|1705.02|0
1659007200000|2022-07-28 11:20:00|1704.94|1704.94|1704.87|1704.87|1705.03|1705.03|1704.71|1704.71|0
1659007500000|2022-07-28 11:25:00|1704.89|1704.89|1702.3|1702.3|1705.01|1705.01|1702.15|1702.15|0
1659007800000|2022-07-28 11:30:00|1702.19|1702.19|1702.97|1702.97|1702.99|1702.99|1702.19|1702.19|0
1659008100000|2022-07-28 11:35:00|1702.76|1702.76|1702.93|1702.93|1702.93|1702.93|1702.49|1702.49|0
1659008400000|2022-07-28 11:40:00|1702.81|1702.81|1704.09|1704.09|1704.09|1704.09|1702.81|1702.81|0
1659008700000|2022-07-28 11:45:00|1704.2|1704.2|1703.4|1703.4|1704.36|1704.36|1703.28|1703.28|0
1659009000000|2022-07-28 11:50:00|1703.44|1703.44|1701.84|1701.84|1703.44|1703.44|1701.84|1701.84|0
1659009300000|2022-07-28 11:55:00|1701.82|1701.82|1700.1|1700.1|1701.82|1701.82|1700.05|1700.05|0
1659009600000|2022-07-28 12:00:00|1699.83|1699.83|1698.79|1698.79|1699.88|1699.88|1698.38|1698.38|0
1659009900000|2022-07-28 12:05:00|1698.82|1698.82|1700.01|1700.01|1700.01|1700.01|1698.82|1698.82|0
1659010200000|2022-07-28 12:10:00|1700.08|1700.08|1699.19|1699.19|1700.08|1700.08|1699|1699|0
1659010500000|2022-07-28 12:15:00|1699.05|1699.05|1698.66|1698.66|1699.36|1699.36|1698.66|1698.66|0
1659010800000|2022-07-28 12:20:00|1698.79|1698.79|1697.65|1697.65|1698.8|1698.8|1697.63|1697.63|0
1659011100000|2022-07-28 12:25:00|1697.61|1697.61|1696.41|1696.41|1697.61|1697.61|1695.96|1695.96|0
1659011400000|2022-07-28 12:30:00|1696.28|1696.28|1697.37|1697.37|1698.28|1698.28|1695.67|1695.67|0
1659011700000|2022-07-28 12:35:00|1697.43|1697.43|1698.91|1698.91|1699.07|1699.07|1697.02|1697.02|0
1659012000000|2022-07-28 12:40:00|1699.19|1699.19|1700.2|1700.2|1700.28|1700.28|1699.19|1699.19|0
1659012300000|2022-07-28 12:45:00|1700.27|1700.27|1701.94|1701.94|1702.17|1702.17|1700.06|1700.06|0
1659012600000|2022-07-28 12:50:00|1701.96|1701.96|1703.9|1703.9|1703.9|1703.9|1701.86|1701.86|0
1659012900000|2022-07-28 12:55:00|1703.77|1703.77|1704.1|1704.1|1704.1|1704.1|1703.18|1703.18|0
1659013200000|2022-07-28 13:00:00|1704|1704|1705.88|1705.88|1705.88|1705.88|1703.8|1703.8|0
1659013500000|2022-07-28 13:05:00|1706.16|1706.16|1706.72|1706.72|1706.93|1706.93|1706.1|1706.1|0
1659013800000|2022-07-28 13:10:00|1706.65|1706.65|1707.59|1707.59|1708.07|1708.07|1706.65|1706.65|0
1659014100000|2022-07-28 13:15:00|1707.37|1707.37|1709.42|1709.42|1709.42|1709.42|1707.34|1707.34|0
1659014400000|2022-07-28 13:20:00|1709.36|1709.36|1708.52|1708.52|1710.03|1710.03|1708.41|1708.41|0
1659014700000|2022-07-28 13:25:00|1708.5|1708.5|1709.14|1709.14|1709.14|1709.14|1708.12|1708.12|0
1659015000000|2022-07-28 13:30:00|1709.11|1709.11|1712.39|1712.39|1713.23|1713.23|1708.46|1708.46|0
1659015300000|2022-07-28 13:35:00|1712.6|1712.6|1710.81|1710.81|1713.44|1713.44|1710.81|1710.81|0
1659015600000|2022-07-28 13:40:00|1710.69|1710.69|1709.4|1709.4|1711.61|1711.61|1709.2|1709.2|0
1659015900000|2022-07-28 13:45:00|1709.19|1709.19|1707.98|1707.98|1709.19|1709.19|1706.19|1706.19|0
1659016200000|2022-07-28 13:50:00|1708.1|1708.1|1707.07|1707.07|1709.11|1709.11|1706.34|1706.34|0
1659016500000|2022-07-28 13:55:00|1707.17|1707.17|1710.06|1710.06|1710.17|1710.17|1707.17|1707.17|0
1659016800000|2022-07-28 14:00:00|1710.17|1710.17|1711.47|1711.47|1711.47|1711.47|1709.96|1709.96|0
1659017100000|2022-07-28 14:05:00|1711.57|1711.57|1710.65|1710.65|1711.92|1711.92|1710.36|1710.36|0
1659017400000|2022-07-28 14:10:00|1710.68|1710.68|1710.55|1710.55|1711.74|1711.74|1710.41|1710.41|0
1659017700000|2022-07-28 14:15:00|1710.59|1710.59|1710.51|1710.51|1710.75|1710.75|1709.54|1709.54|0
1659018000000|2022-07-28 14:20:00|1710.31|1710.31|1707.62|1707.62|1710.31|1710.31|1707.62|1707.62|0
1659018300000|2022-07-28 14:25:00|1707.76|1707.76|1708.49|1708.49|1708.51|1708.51|1707.34|1707.34|0
1659018600000|2022-07-28 14:30:00|1708.51|1708.51|1707.84|1707.84|1708.7|1708.7|1707.08|1707.08|0
1659018900000|2022-07-28 14:35:00|1707.81|1707.81|1708.61|1708.61|1709.34|1709.34|1707.81|1707.81|0
1659019200000|2022-07-28 14:40:00|1708.57|1708.57|1710.53|1710.53|1711.23|1711.23|1708.51|1708.51|0
1659019500000|2022-07-28 14:45:00|1710.55|1710.55|1711.97|1711.97|1712.83|1712.83|1710.55|1710.55|0
1659019800000|2022-07-28 14:50:00|1712.14|1712.14|1712.76|1712.76|1712.76|1712.76|1711.78|1711.78|0
1659020100000|2022-07-28 14:55:00|1712.85|1712.85|1713.65|1713.65|1713.83|1713.83|1712.76|1712.76|0
1659020400000|2022-07-28 15:00:00|1713.8|1713.8|1715.7|1715.7|1715.74|1715.74|1713.26|1713.26|0
1659020700000|2022-07-28 15:05:00|1715.98|1715.98|1717.18|1717.18|1717.18|1717.18|1715.16|1715.16|0
1659021000000|2022-07-28 15:10:00|1717.16|1717.16|1717.36|1717.36|1717.36|1717.36|1716.3|1716.3|0
1659021300000|2022-07-28 15:15:00|1717.4|1717.4|1717.82|1717.82|1718.72|1718.72|1716.99|1716.99|0
1659021600000|2022-07-28 15:20:00|1717.91|1717.91|1722.25|1722.25|1722.25|1722.25|1717.72|1717.72|0
1659021900000|2022-07-28 15:25:00|1722.14|1722.14|1724.36|1724.36|1724.44|1724.44|1721.77|1721.77|0
1659078900000|2022-07-29 07:15:00|1740.15|1740.15|1739.85|1739.85|1741.08|1741.08|1738.67|1738.67|0
1659079200000|2022-07-29 07:20:00|1740.39|1740.39|1740.21|1740.21|1741.99|1741.99|1739.57|1739.57|0
1659079500000|2022-07-29 07:25:00|1740.28|1740.28|1741.52|1741.52|1742.21|1742.21|1739.92|1739.92|0
1659079800000|2022-07-29 07:30:00|1741.43|1741.43|1739.52|1739.52|1741.43|1741.43|1738.02|1738.02|0
1659080100000|2022-07-29 07:35:00|1739.4|1739.4|1741.35|1741.35|1741.43|1741.43|1739.4|1739.4|0
1659080400000|2022-07-29 07:40:00|1741.58|1741.58|1741.25|1741.25|1742.52|1742.52|1741.25|1741.25|0
1659080700000|2022-07-29 07:45:00|1741.43|1741.43|1741.7|1741.7|1742.48|1742.48|1741.01|1741.01|0
1659081000000|2022-07-29 07:50:00|1741.82|1741.82|1744.92|1744.92|1745.02|1745.02|1741.82|1741.82|0
1659081300000|2022-07-29 07:55:00|1744.8|1744.8|1743.64|1743.64|1744.8|1744.8|1742.16|1742.16|0
1659081600000|2022-07-29 08:00:00|1743.46|1743.46|1743.54|1743.54|1744.32|1744.32|1743.07|1743.07|0
1659081900000|2022-07-29 08:05:00|1743.52|1743.52|1743.2|1743.2|1744|1744|1743.01|1743.01|0
1659082200000|2022-07-29 08:10:00|1743.42|1743.42|1744.52|1744.52|1745.56|1745.56|1743.42|1743.42|0
1659082500000|2022-07-29 08:15:00|1744.5|1744.5|1746.5|1746.5|1746.58|1746.58|1744.29|1744.29|0
1659082800000|2022-07-29 08:20:00|1746.71|1746.71|1745.06|1745.06|1747.45|1747.45|1744.9|1744.9|0
1659083100000|2022-07-29 08:25:00|1744.99|1744.99|1748.51|1748.51|1748.81|1748.81|1744.87|1744.87|0
1659083400000|2022-07-29 08:30:00|1748.38|1748.38|1747.18|1747.18|1749.39|1749.39|1747.14|1747.14|0
1659083700000|2022-07-29 08:35:00|1747.25|1747.25|1745.81|1745.81|1748.15|1748.15|1745.71|1745.71|0
1659084000000|2022-07-29 08:40:00|1745.77|1745.77|1745.95|1745.95|1747.63|1747.63|1745.77|1745.77|0
1659084300000|2022-07-29 08:45:00|1745.72|1745.72|1745.11|1745.11|1745.79|1745.79|1745.11|1745.11|0
1659084600000|2022-07-29 08:50:00|1745.15|1745.15|1746.69|1746.69|1747.22|1747.22|1745.15|1745.15|0
1659084900000|2022-07-29 08:55:00|1746.63|1746.63|1747.9|1747.9|1748.04|1748.04|1746.42|1746.42|0
1659085200000|2022-07-29 09:00:00|1747.78|1747.78|1748.35|1748.35|1748.38|1748.38|1746.75|1746.75|0
1659085500000|2022-07-29 09:05:00|1748|1748|1747.18|1747.18|1748.79|1748.79|1747.18|1747.18|0
1659085800000|2022-07-29 09:10:00|1747.11|1747.11|1746.85|1746.85|1747.11|1747.11|1745.85|1745.85|0
1659086100000|2022-07-29 09:15:00|1747|1747|1747.44|1747.44|1748.03|1748.03|1747|1747|0
1659086400000|2022-07-29 09:20:00|1747.51|1747.51|1745.89|1745.89|1747.51|1747.51|1745.04|1745.04|0
1659086700000|2022-07-29 09:25:00|1745.85|1745.85|1747.87|1747.87|1748.4|1748.4|1745.85|1745.85|0
1659087000000|2022-07-29 09:30:00|1747.99|1747.99|1748.53|1748.53|1748.84|1748.84|1747.7|1747.7|0
1659087300000|2022-07-29 09:35:00|1748.55|1748.55|1748.23|1748.23|1748.87|1748.87|1747.84|1747.84|0
1659087600000|2022-07-29 09:40:00|1747.99|1747.99|1747.64|1747.64|1747.99|1747.99|1747.4|1747.4|0
1659087900000|2022-07-29 09:45:00|1747.56|1747.56|1747.1|1747.1|1748.42|1748.42|1747.1|1747.1|0
1659088200000|2022-07-29 09:50:00|1746.96|1746.96|1747.02|1747.02|1747.31|1747.31|1746.24|1746.24|0
1659088500000|2022-07-29 09:55:00|1746.94|1746.94|1744.85|1744.85|1746.94|1746.94|1744.5|1744.5|0
1659088800000|2022-07-29 10:00:00|1744.92|1744.92|1745.48|1745.48|1745.63|1745.63|1744.78|1744.78|0
1659089100000|2022-07-29 10:05:00|1745.58|1745.58|1745.71|1745.71|1745.97|1745.97|1745.23|1745.23|0
1659089400000|2022-07-29 10:10:00|1745.89|1745.89|1744.73|1744.73|1745.93|1745.93|1744.73|1744.73|0
1659089700000|2022-07-29 10:15:00|1744.79|1744.79|1744.7|1744.7|1745.23|1745.23|1744.49|1744.49|0
1659090000000|2022-07-29 10:20:00|1744.38|1744.38|1744.17|1744.17|1744.96|1744.96|1744.07|1744.07|0
1659090300000|2022-07-29 10:25:00|1744.23|1744.23|1746.6|1746.6|1746.6|1746.6|1744.23|1744.23|0
1659090600000|2022-07-29 10:30:00|1746.64|1746.64|1747.83|1747.83|1747.83|1747.83|1746.44|1746.44|0
1659090900000|2022-07-29 10:35:00|1748.05|1748.05|1747.23|1747.23|1748.89|1748.89|1747.17|1747.17|0
1659091200000|2022-07-29 10:40:00|1747.35|1747.35|1746.68|1746.68|1747.54|1747.54|1746.68|1746.68|0
1659091500000|2022-07-29 10:45:00|1746.58|1746.58|1745.72|1745.72|1746.94|1746.94|1745.72|1745.72|0
1659091800000|2022-07-29 10:50:00|1745.75|1745.75|1745.53|1745.53|1746.46|1746.46|1745.16|1745.16|0
1659092100000|2022-07-29 10:55:00|1745.85|1745.85|1746.26|1746.26|1746.57|1746.57|1745.29|1745.29|0
1659092400000|2022-07-29 11:00:00|1746.28|1746.28|1746.16|1746.16|1746.51|1746.51|1745.75|1745.75|0
1659092700000|2022-07-29 11:05:00|1746.13|1746.13|1744.87|1744.87|1746.39|1746.39|1744.87|1744.87|0
1659093000000|2022-07-29 11:10:00|1744.9|1744.9|1745.01|1745.01|1745.16|1745.16|1744.64|1744.64|0
1659093300000|2022-07-29 11:15:00|1744.98|1744.98|1745.07|1745.07|1745.37|1745.37|1744.35|1744.35|0
1659093600000|2022-07-29 11:20:00|1744.97|1744.97|1744.47|1744.47|1745.25|1745.25|1744.01|1744.01|0
1659093900000|2022-07-29 11:25:00|1744.56|1744.56|1744.2|1744.2|1745.04|1745.04|1744.2|1744.2|0
1659094200000|2022-07-29 11:30:00|1744.15|1744.15|1745.63|1745.63|1745.9|1745.9|1744.09|1744.09|0
1659094500000|2022-07-29 11:35:00|1745.99|1745.99|1748.01|1748.01|1748.12|1748.12|1745.78|1745.78|0
1659094800000|2022-07-29 11:40:00|1748.07|1748.07|1748.47|1748.47|1748.47|1748.47|1747.21|1747.21|0
1659095100000|2022-07-29 11:45:00|1748.55|1748.55|1749.5|1749.5|1749.5|1749.5|1748.55|1748.55|0
1659095400000|2022-07-29 11:50:00|1749.53|1749.53|1749.07|1749.07|1749.66|1749.66|1748.99|1748.99|0
1659095700000|2022-07-29 11:55:00|1749.08|1749.08|1750.44|1750.44|1750.58|1750.58|1748.9|1748.9|0
1659096000000|2022-07-29 12:00:00|1750.46|1750.46|1750.21|1750.21|1750.69|1750.69|1749.33|1749.33|0
1659096300000|2022-07-29 12:05:00|1750.41|1750.41|1749.31|1749.31|1750.87|1750.87|1749.31|1749.31|0
1659096600000|2022-07-29 12:10:00|1749.34|1749.34|1749.1|1749.1|1749.34|1749.34|1748.45|1748.45|0
1659096900000|2022-07-29 12:15:00|1749.17|1749.17|1750.14|1750.14|1750.34|1750.34|1749.17|1749.17|0
1659097200000|2022-07-29 12:20:00|1750.2|1750.2|1753.06|1753.06|1753.06|1753.06|1749.63|1749.63|0
1659097500000|2022-07-29 12:25:00|1753.16|1753.16|1754.01|1754.01|1754.12|1754.12|1752.84|1752.84|0
1659097800000|2022-07-29 12:30:00|1753.74|1753.74|1752.49|1752.49|1753.74|1753.74|1752.21|1752.21|0
1659098100000|2022-07-29 12:35:00|1752.38|1752.38|1751.72|1751.72|1752.47|1752.47|1751.08|1751.08|0
1659098400000|2022-07-29 12:40:00|1751.6|1751.6|1753.82|1753.82|1753.83|1753.83|1751.6|1751.6|0
1659098700000|2022-07-29 12:45:00|1753.91|1753.91|1754.8|1754.8|1754.8|1754.8|1753.91|1753.91|0
1659099000000|2022-07-29 12:50:00|1754.9|1754.9|1755.45|1755.45|1755.64|1755.64|1754.85|1754.85|0
1659099300000|2022-07-29 12:55:00|1755.58|1755.58|1755.2|1755.2|1755.94|1755.94|1755.19|1755.19|0
1659099600000|2022-07-29 13:00:00|1755.03|1755.03|1751.6|1751.6|1755.03|1755.03|1751.53|1751.53|0
1659099900000|2022-07-29 13:05:00|1751.56|1751.56|1752.26|1752.26|1752.26|1752.26|1750|1750|0
1659100200000|2022-07-29 13:10:00|1752.15|1752.15|1748.21|1748.21|1752.15|1752.15|1747.96|1747.96|0
1659100500000|2022-07-29 13:15:00|1748.42|1748.42|1748.76|1748.76|1749.13|1749.13|1748.1|1748.1|0
1659100800000|2022-07-29 13:20:00|1748.65|1748.65|1747.47|1747.47|1748.65|1748.65|1746.93|1746.93|0
1659101100000|2022-07-29 13:25:00|1747.43|1747.43|1749.21|1749.21|1749.5|1749.5|1747.08|1747.08|0
1659101400000|2022-07-29 13:30:00|1749.31|1749.31|1748.78|1748.78|1749.78|1749.78|1747.96|1747.96|0
1659101700000|2022-07-29 13:35:00|1748.73|1748.73|1746.45|1746.45|1748.92|1748.92|1745.27|1745.27|0
1659102000000|2022-07-29 13:40:00|1746.56|1746.56|1750.27|1750.27|1750.99|1750.99|1746.44|1746.44|0
1659102300000|2022-07-29 13:45:00|1750.2|1750.2|1749.6|1749.6|1750.78|1750.78|1749.22|1749.22|0
1659102600000|2022-07-29 13:50:00|1749.56|1749.56|1750.89|1750.89|1751.18|1751.18|1749.32|1749.32|0
1659102900000|2022-07-29 13:55:00|1750.84|1750.84|1752.23|1752.23|1752.61|1752.61|1750.49|1750.49|0
1659103200000|2022-07-29 14:00:00|1752.03|1752.03|1752.52|1752.52|1753.6|1753.6|1751.98|1751.98|0
1659103500000|2022-07-29 14:05:00|1752.65|1752.65|1755.26|1755.26|1755.26|1755.26|1752.65|1752.65|0
1659103800000|2022-07-29 14:10:00|1755.15|1755.15|1757.21|1757.21|1757.59|1757.59|1754.34|1754.34|0
1659104100000|2022-07-29 14:15:00|1757.33|1757.33|1755.82|1755.82|1757.33|1757.33|1755.75|1755.75|0
1659104400000|2022-07-29 14:20:00|1755.94|1755.94|1757.49|1757.49|1758.47|1758.47|1755.94|1755.94|0
1659104700000|2022-07-29 14:25:00|1757.39|1757.39|1757.65|1757.65|1758.14|1758.14|1757.39|1757.39|0
1659105000000|2022-07-29 14:30:00|1757.77|1757.77|1754.92|1754.92|1758.12|1758.12|1754.92|1754.92|0
1659105300000|2022-07-29 14:35:00|1755.14|1755.14|1755.97|1755.97|1755.97|1755.97|1755.01|1755.01|0
1659105600000|2022-07-29 14:40:00|1756.03|1756.03|1757.56|1757.56|1757.95|1757.95|1756.03|1756.03|0
1659105900000|2022-07-29 14:45:00|1757.39|1757.39|1756.31|1756.31|1757.82|1757.82|1756.13|1756.13|0
1659106200000|2022-07-29 14:50:00|1756.42|1756.42|1755.05|1755.05|1756.42|1756.42|1754.77|1754.77|0
1659106500000|2022-07-29 14:55:00|1755.08|1755.08|1754.15|1754.15|1756.01|1756.01|1754.12|1754.12|0
1659106800000|2022-07-29 15:00:00|1754.18|1754.18|1752.91|1752.91|1754.18|1754.18|1752.74|1752.74|0
1659107100000|2022-07-29 15:05:00|1752.8|1752.8|1752.95|1752.95|1753.16|1753.16|1752.34|1752.34|0
1659107400000|2022-07-29 15:10:00|1752.84|1752.84|1753.52|1753.52|1753.59|1753.59|1752.41|1752.41|0
1659107700000|2022-07-29 15:15:00|1753.46|1753.46|1753.74|1753.74|1753.9|1753.9|1752.24|1752.24|0
1659108000000|2022-07-29 15:20:00|1753.85|1753.85|1753.22|1753.22|1754.66|1754.66|1753.22|1753.22|0
1659108300000|2022-07-29 15:25:00|1753.12|1753.12|1752.77|1752.77|1753.81|1753.81|1752.21|1752.21|0
1659338700000|2022-08-01 07:25:00|1743.97|1743.97|1744.64|1744.64|1744.64|1744.64|1743.97|1743.97|0
1659339000000|2022-08-01 07:30:00|1744.35|1744.35|1743.58|1743.58|1744.54|1744.54|1742.99|1742.99|0
1659339300000|2022-08-01 07:35:00|1743.31|1743.31|1743.43|1743.43|1744.56|1744.56|1742.07|1742.07|0
1659339600000|2022-08-01 07:40:00|1743.53|1743.53|1745.86|1745.86|1747.2|1747.2|1743.48|1743.48|0
1659339900000|2022-08-01 07:45:00|1746.17|1746.17|1743.39|1743.39|1746.52|1746.52|1743.39|1743.39|0
1659340200000|2022-08-01 07:50:00|1743.01|1743.01|1743.27|1743.27|1743.27|1743.27|1742.53|1742.53|0
1659340500000|2022-08-01 07:55:00|1743.48|1743.48|1745.01|1745.01|1745.01|1745.01|1743.48|1743.48|0
1659340800000|2022-08-01 08:00:00|1745.22|1745.22|1744.55|1744.55|1745.26|1745.26|1744.2|1744.2|0
1659341100000|2022-08-01 08:05:00|1744.66|1744.66|1742.63|1742.63|1745.22|1745.22|1742.63|1742.63|0
1659341400000|2022-08-01 08:10:00|1742.87|1742.87|1745.83|1745.83|1746.07|1746.07|1742.68|1742.68|0
1659341700000|2022-08-01 08:15:00|1745.89|1745.89|1747.04|1747.04|1747.53|1747.53|1745.77|1745.77|0
1659342000000|2022-08-01 08:20:00|1747.19|1747.19|1748.13|1748.13|1749.68|1749.68|1747.12|1747.12|0
1659342300000|2022-08-01 08:25:00|1748.53|1748.53|1748.68|1748.68|1748.8|1748.8|1748.13|1748.13|0
1659342600000|2022-08-01 08:30:00|1748.45|1748.45|1749.2|1749.2|1749.2|1749.2|1748.34|1748.34|0
1659342900000|2022-08-01 08:35:00|1749.09|1749.09|1749.76|1749.76|1750.25|1750.25|1748.97|1748.97|0
1659343200000|2022-08-01 08:40:00|1750.15|1750.15|1750.5|1750.5|1751.43|1751.43|1749.85|1749.85|0
1659343500000|2022-08-01 08:45:00|1750.6|1750.6|1749.8|1749.8|1750.73|1750.73|1749.8|1749.8|0
1659343800000|2022-08-01 08:50:00|1749.73|1749.73|1748.86|1748.86|1750.29|1750.29|1748.61|1748.61|0
1659344100000|2022-08-01 08:55:00|1748.93|1748.93|1748.82|1748.82|1749.05|1749.05|1748.39|1748.39|0
1659344400000|2022-08-01 09:00:00|1748.89|1748.89|1748.88|1748.88|1748.9|1748.9|1748.09|1748.09|0
1659344700000|2022-08-01 09:05:00|1748.99|1748.99|1748.36|1748.36|1749.36|1749.36|1748.36|1748.36|0
1659345000000|2022-08-01 09:10:00|1748.01|1748.01|1746.46|1746.46|1748.38|1748.38|1745.99|1745.99|0
1659345300000|2022-08-01 09:15:00|1746.37|1746.37|1746.5|1746.5|1746.92|1746.92|1745.78|1745.78|0
1659345600000|2022-08-01 09:20:00|1746.37|1746.37|1745.96|1745.96|1746.37|1746.37|1745.12|1745.12|0
1659345900000|2022-08-01 09:25:00|1745.93|1745.93|1745.01|1745.01|1745.93|1745.93|1744.91|1744.91|0
1659346200000|2022-08-01 09:30:00|1745.1|1745.1|1746.16|1746.16|1746.21|1746.21|1744.24|1744.24|0
1659346500000|2022-08-01 09:35:00|1746.48|1746.48|1746.92|1746.92|1747.52|1747.52|1746.48|1746.48|0
1659346800000|2022-08-01 09:40:00|1746.76|1746.76|1746.55|1746.55|1747.43|1747.43|1746.23|1746.23|0
1659347100000|2022-08-01 09:45:00|1746.33|1746.33|1745.31|1745.31|1746.33|1746.33|1745.06|1745.06|0
1659347400000|2022-08-01 09:50:00|1745.62|1745.62|1745.57|1745.57|1746.09|1746.09|1745.57|1745.57|0
1659347700000|2022-08-01 09:55:00|1745.6|1745.6|1746.49|1746.49|1746.49|1746.49|1745.16|1745.16|0
1659348000000|2022-08-01 10:00:00|1746.63|1746.63|1748.48|1748.48|1748.68|1748.68|1746.49|1746.49|0
1659348300000|2022-08-01 10:05:00|1748.56|1748.56|1746.95|1746.95|1749.31|1749.31|1746.95|1746.95|0
1659348600000|2022-08-01 10:10:00|1746.9|1746.9|1746.53|1746.53|1747.02|1747.02|1746.46|1746.46|0
1659348900000|2022-08-01 10:15:00|1746.49|1746.49|1745.14|1745.14|1747.14|1747.14|1745.14|1745.14|0
1659349200000|2022-08-01 10:20:00|1745.03|1745.03|1743.51|1743.51|1745.03|1745.03|1743.41|1743.41|0
1659349500000|2022-08-01 10:25:00|1743.36|1743.36|1743.02|1743.02|1743.36|1743.36|1742.56|1742.56|0
1659349800000|2022-08-01 10:30:00|1743.12|1743.12|1743.09|1743.09|1743.2|1743.2|1742.16|1742.16|0
1659350100000|2022-08-01 10:35:00|1743.15|1743.15|1742.83|1742.83|1743.21|1743.21|1742.67|1742.67|0
1659350400000|2022-08-01 10:40:00|1742.73|1742.73|1744.1|1744.1|1744.1|1744.1|1742.38|1742.38|0
1659350700000|2022-08-01 10:45:00|1743.87|1743.87|1744.1|1744.1|1744.3|1744.3|1743.83|1743.83|0
1659351000000|2022-08-01 10:50:00|1743.78|1743.78|1744.12|1744.12|1744.18|1744.18|1743.51|1743.51|0
1659351300000|2022-08-01 10:55:00|1744.36|1744.36|1745.58|1745.58|1745.58|1745.58|1744.36|1744.36|0
1659351600000|2022-08-01 11:00:00|1745.64|1745.64|1745.66|1745.66|1746.08|1746.08|1745.6|1745.6|0
1659351900000|2022-08-01 11:05:00|1745.59|1745.59|1744.36|1744.36|1745.62|1745.62|1744.36|1744.36|0
1659352200000|2022-08-01 11:10:00|1744.23|1744.23|1744.33|1744.33|1744.37|1744.37|1743.68|1743.68|0
1659352500000|2022-08-01 11:15:00|1744.45|1744.45|1743.35|1743.35|1745|1745|1743.35|1743.35|0
1659352800000|2022-08-01 11:20:00|1743.24|1743.24|1742.64|1742.64|1743.45|1743.45|1742.56|1742.56|0
1659353100000|2022-08-01 11:25:00|1742.73|1742.73|1743.81|1743.81|1744.03|1744.03|1742.73|1742.73|0
1659353400000|2022-08-01 11:30:00|1743.96|1743.96|1742.35|1742.35|1744.4|1744.4|1742.35|1742.35|0
1659353700000|2022-08-01 11:35:00|1742.28|1742.28|1741.26|1741.26|1742.28|1742.28|1740.95|1740.95|0
1659354000000|2022-08-01 11:40:00|1741.37|1741.37|1743.51|1743.51|1743.92|1743.92|1741.37|1741.37|0
1659354300000|2022-08-01 11:45:00|1743.74|1743.74|1742.01|1742.01|1743.74|1743.74|1742.01|1742.01|0
1659354600000|2022-08-01 11:50:00|1741.88|1741.88|1741.94|1741.94|1742.11|1742.11|1741.73|1741.73|0
1659354900000|2022-08-01 11:55:00|1741.7|1741.7|1741.49|1741.49|1741.82|1741.82|1740.84|1740.84|0
1659355200000|2022-08-01 12:00:00|1741.24|1741.24|1739.33|1739.33|1741.59|1741.59|1739.33|1739.33|0
1659355500000|2022-08-01 12:05:00|1739.26|1739.26|1738.99|1738.99|1739.26|1739.26|1738.48|1738.48|0
1659355800000|2022-08-01 12:10:00|1739.02|1739.02|1739.04|1739.04|1740.41|1740.41|1739.02|1739.02|0
1659356100000|2022-08-01 12:15:00|1738.93|1738.93|1736.81|1736.81|1739.03|1739.03|1736.75|1736.75|0
1659356400000|2022-08-01 12:20:00|1736.83|1736.83|1735.96|1735.96|1737.21|1737.21|1735.96|1735.96|0
1659356700000|2022-08-01 12:25:00|1736.06|1736.06|1735.67|1735.67|1736.06|1736.06|1735.67|1735.67|0
1659357000000|2022-08-01 12:30:00|1735.55|1735.55|1735.13|1735.13|1735.76|1735.76|1735.13|1735.13|0
1659357300000|2022-08-01 12:35:00|1734.97|1734.97|1735.2|1735.2|1735.77|1735.77|1734.59|1734.59|0
1659357600000|2022-08-01 12:40:00|1735.08|1735.08|1734.83|1734.83|1735.54|1735.54|1734.74|1734.74|0
1659357900000|2022-08-01 12:45:00|1734.73|1734.73|1734.33|1734.33|1734.8|1734.8|1734.18|1734.18|0
1659358200000|2022-08-01 12:50:00|1734.3|1734.3|1731.78|1731.78|1734.3|1734.3|1731.65|1731.65|0
1659358500000|2022-08-01 12:55:00|1731.67|1731.67|1732.53|1732.53|1732.73|1732.73|1731.44|1731.44|0
1659358800000|2022-08-01 13:00:00|1732.38|1732.38|1731.73|1731.73|1732.99|1732.99|1731.73|1731.73|0
1659359100000|2022-08-01 13:05:00|1731.64|1731.64|1732.89|1732.89|1732.89|1732.89|1731.48|1731.48|0
1659359400000|2022-08-01 13:10:00|1733.13|1733.13|1732.93|1732.93|1733.53|1733.53|1732.62|1732.62|0
1659359700000|2022-08-01 13:15:00|1732.97|1732.97|1733.52|1733.52|1733.88|1733.88|1732.97|1732.97|0
1659360000000|2022-08-01 13:20:00|1733.74|1733.74|1734.69|1734.69|1734.93|1734.93|1732.83|1732.83|0
1659360300000|2022-08-01 13:25:00|1734.91|1734.91|1734.83|1734.83|1735.12|1735.12|1734.54|1734.54|0
1659360600000|2022-08-01 13:30:00|1734.9|1734.9|1733.22|1733.22|1734.9|1734.9|1731.8|1731.8|0
1659360900000|2022-08-01 13:35:00|1733.16|1733.16|1729.82|1729.82|1733.54|1733.54|1729.7|1729.7|0
1659361200000|2022-08-01 13:40:00|1729.78|1729.78|1730.85|1730.85|1730.98|1730.98|1729.78|1729.78|0
1659361500000|2022-08-01 13:45:00|1730.71|1730.71|1734.5|1734.5|1734.5|1734.5|1730.57|1730.57|0
1659361800000|2022-08-01 13:50:00|1734.35|1734.35|1735.94|1735.94|1736.91|1736.91|1734.06|1734.06|0
1659362100000|2022-08-01 13:55:00|1735.89|1735.89|1735.56|1735.56|1736.31|1736.31|1735.11|1735.11|0
1659362400000|2022-08-01 14:00:00|1735.66|1735.66|1740|1740|1740.2|1740.2|1735.54|1735.54|0
1659362700000|2022-08-01 14:05:00|1739.88|1739.88|1742.39|1742.39|1742.47|1742.47|1739.64|1739.64|0
1659363000000|2022-08-01 14:10:00|1742.28|1742.28|1744.17|1744.17|1744.57|1744.57|1742.28|1742.28|0
1659363300000|2022-08-01 14:15:00|1744.32|1744.32|1745.46|1745.46|1745.9|1745.9|1744.32|1744.32|0
1659363600000|2022-08-01 14:20:00|1745.43|1745.43|1747.87|1747.87|1748.02|1748.02|1745.32|1745.32|0
1659363900000|2022-08-01 14:25:00|1747.99|1747.99|1747.22|1747.22|1749.02|1749.02|1747.22|1747.22|0
1659364200000|2022-08-01 14:30:00|1747.57|1747.57|1747.67|1747.67|1748.58|1748.58|1746.62|1746.62|0
1659364500000|2022-08-01 14:35:00|1747.61|1747.61|1750.12|1750.12|1750.82|1750.82|1747.17|1747.17|0
1659364800000|2022-08-01 14:40:00|1750.1|1750.1|1750.84|1750.84|1751.32|1751.32|1749.75|1749.75|0
1659365100000|2022-08-01 14:45:00|1750.91|1750.91|1751.71|1751.71|1752.79|1752.79|1750.91|1750.91|0
1659365400000|2022-08-01 14:50:00|1751.64|1751.64|1751.81|1751.81|1752.46|1752.46|1750.76|1750.76|0
1659365700000|2022-08-01 14:55:00|1751.91|1751.91|1755.31|1755.31|1755.31|1755.31|1751.55|1751.55|0
1659366000000|2022-08-01 15:00:00|1755.41|1755.41|1753.66|1753.66|1755.59|1755.59|1753.66|1753.66|0
1659366300000|2022-08-01 15:05:00|1753.75|1753.75|1751.98|1751.98|1753.87|1753.87|1751.88|1751.88|0
1659366600000|2022-08-01 15:10:00|1752.01|1752.01|1751.45|1751.45|1752.17|1752.17|1750.93|1750.93|0
1659366900000|2022-08-01 15:15:00|1751.29|1751.29|1750.37|1750.37|1751.32|1751.32|1750.12|1750.12|0
1659367200000|2022-08-01 15:20:00|1750.27|1750.27|1751.05|1751.05|1751.66|1751.66|1750.13|1750.13|0
1659367500000|2022-08-01 15:25:00|1751|1751|1751.49|1751.49|1752.14|1752.14|1750.63|1750.63|0
1659424500000|2022-08-02 07:15:00|1747.61|1747.61|1739.57|1739.57|1747.61|1747.61|1738.22|1738.22|0
1659424800000|2022-08-02 07:20:00|1739.41|1739.41|1736.65|1736.65|1739.41|1739.41|1735.72|1735.72|0
1659425100000|2022-08-02 07:25:00|1736.86|1736.86|1737.11|1737.11|1739.34|1739.34|1736.01|1736.01|0
1659425400000|2022-08-02 07:30:00|1736.91|1736.91|1734.46|1734.46|1737.29|1737.29|1733.91|1733.91|0
1659425700000|2022-08-02 07:35:00|1734.49|1734.49|1732.1|1732.1|1734.49|1734.49|1730.52|1730.52|0
1659426000000|2022-08-02 07:40:00|1732.22|1732.22|1729.79|1729.79|1732.78|1732.78|1729.12|1729.12|0
1659426300000|2022-08-02 07:45:00|1729.55|1729.55|1731.65|1731.65|1731.65|1731.65|1729.08|1729.08|0
1659426600000|2022-08-02 07:50:00|1731.33|1731.33|1731.95|1731.95|1731.95|1731.95|1731.12|1731.12|0
1659426900000|2022-08-02 07:55:00|1732.9|1732.9|1734.88|1734.88|1735.09|1735.09|1732.9|1732.9|0
1659427200000|2022-08-02 08:00:00|1735.02|1735.02|1734.08|1734.08|1735.91|1735.91|1734.08|1734.08|0
1659427500000|2022-08-02 08:05:00|1732.91|1732.91|1731.6|1731.6|1732.91|1732.91|1731.57|1731.57|0
1659427800000|2022-08-02 08:10:00|1731.49|1731.49|1731.57|1731.57|1732.63|1732.63|1731.33|1731.33|0
1659428100000|2022-08-02 08:15:00|1731.47|1731.47|1731.61|1731.61|1732.06|1732.06|1731.04|1731.04|0
1659428400000|2022-08-02 08:20:00|1731.68|1731.68|1729.4|1729.4|1732.23|1732.23|1729.4|1729.4|0
1659428700000|2022-08-02 08:25:00|1729.14|1729.14|1728.48|1728.48|1729.38|1729.38|1728.08|1728.08|0
1659429000000|2022-08-02 08:30:00|1728.39|1728.39|1727.85|1727.85|1728.64|1728.64|1727.38|1727.38|0
1659429300000|2022-08-02 08:35:00|1727.6|1727.6|1724.96|1724.96|1727.6|1727.6|1724.96|1724.96|0
1659429600000|2022-08-02 08:40:00|1725.01|1725.01|1726.77|1726.77|1726.85|1726.85|1724.82|1724.82|0
1659429900000|2022-08-02 08:45:00|1726.57|1726.57|1725.85|1725.85|1726.81|1726.81|1725.85|1725.85|0
1659430200000|2022-08-02 08:50:00|1725.97|1725.97|1726.9|1726.9|1726.9|1726.9|1725.97|1725.97|0
1659430500000|2022-08-02 08:55:00|1726.79|1726.79|1725.94|1725.94|1726.89|1726.89|1725.46|1725.46|0
1659430800000|2022-08-02 09:00:00|1726.08|1726.08|1727.16|1727.16|1727.36|1727.36|1725.99|1725.99|0
1659431100000|2022-08-02 09:05:00|1727.28|1727.28|1727.88|1727.88|1729.38|1729.38|1727.28|1727.28|0
1659431400000|2022-08-02 09:10:00|1728.11|1728.11|1728.35|1728.35|1728.35|1728.35|1727.2|1727.2|0
1659431700000|2022-08-02 09:15:00|1728.5|1728.5|1730.34|1730.34|1730.34|1730.34|1728.5|1728.5|0
1659432000000|2022-08-02 09:20:00|1730.13|1730.13|1728.88|1728.88|1730.13|1730.13|1728.66|1728.66|0
1659432300000|2022-08-02 09:25:00|1728.78|1728.78|1730.03|1730.03|1730.45|1730.45|1728.5|1728.5|0
1659432600000|2022-08-02 09:30:00|1729.96|1729.96|1728.76|1728.76|1729.96|1729.96|1728.55|1728.55|0
1659432900000|2022-08-02 09:35:00|1728.74|1728.74|1730.03|1730.03|1730.18|1730.18|1728.49|1728.49|0
1659433200000|2022-08-02 09:40:00|1730.26|1730.26|1730.75|1730.75|1731.19|1731.19|1730.11|1730.11|0
1659433500000|2022-08-02 09:45:00|1730.9|1730.9|1731.51|1731.51|1731.93|1731.93|1730.9|1730.9|0
1659433800000|2022-08-02 09:50:00|1731.72|1731.72|1731.26|1731.26|1731.87|1731.87|1731.16|1731.16|0
1659434100000|2022-08-02 09:55:00|1731.11|1731.11|1731.43|1731.43|1731.6|1731.6|1731.01|1731.01|0
1659434400000|2022-08-02 10:00:00|1731.64|1731.64|1732.43|1732.43|1732.75|1732.75|1731.25|1731.25|0
1659434700000|2022-08-02 10:05:00|1732.52|1732.52|1731.38|1731.38|1732.57|1732.57|1730.91|1730.91|0
1659435000000|2022-08-02 10:10:00|1731.15|1731.15|1729.58|1729.58|1731.15|1731.15|1729.55|1729.55|0
1659435300000|2022-08-02 10:15:00|1729.48|1729.48|1729.37|1729.37|1729.89|1729.89|1728.71|1728.71|0
1659435600000|2022-08-02 10:20:00|1729.3|1729.3|1728.54|1728.54|1729.46|1729.46|1728.54|1728.54|0
1659435900000|2022-08-02 10:25:00|1728.64|1728.64|1727.54|1727.54|1728.64|1728.64|1727.49|1727.49|0
1659436200000|2022-08-02 10:30:00|1727.6|1727.6|1726.35|1726.35|1727.6|1727.6|1726.35|1726.35|0
1659436500000|2022-08-02 10:35:00|1726.33|1726.33|1724.1|1724.1|1726.33|1726.33|1723.05|1723.05|0
1659436800000|2022-08-02 10:40:00|1724.06|1724.06|1724.45|1724.45|1724.81|1724.81|1724.06|1724.06|0
1659437100000|2022-08-02 10:45:00|1724.38|1724.38|1724.84|1724.84|1725.05|1725.05|1724.34|1724.34|0
1659437400000|2022-08-02 10:50:00|1724.82|1724.82|1725.07|1725.07|1725.23|1725.23|1724.82|1724.82|0
1659437700000|2022-08-02 10:55:00|1724.96|1724.96|1726.94|1726.94|1726.94|1726.94|1724.96|1724.96|0
1659438000000|2022-08-02 11:00:00|1727.04|1727.04|1729.43|1729.43|1729.7|1729.7|1726.78|1726.78|0
1659438300000|2022-08-02 11:05:00|1729.54|1729.54|1728.18|1728.18|1729.87|1729.87|1728.12|1728.12|0
1659438600000|2022-08-02 11:10:00|1728.04|1728.04|1728.5|1728.5|1728.97|1728.97|1728.04|1728.04|0
1659438900000|2022-08-02 11:15:00|1728.53|1728.53|1726.85|1726.85|1728.53|1728.53|1726.85|1726.85|0
1659439200000|2022-08-02 11:20:00|1726.96|1726.96|1727.07|1727.07|1727.33|1727.33|1726.96|1726.96|0
1659439500000|2022-08-02 11:25:00|1726.84|1726.84|1727.19|1727.19|1727.43|1727.43|1726.25|1726.25|0
1659439800000|2022-08-02 11:30:00|1727.39|1727.39|1727.16|1727.16|1727.77|1727.77|1727.16|1727.16|0
1659440100000|2022-08-02 11:35:00|1726.95|1726.95|1726.93|1726.93|1727.07|1727.07|1726.4|1726.4|0
1659440400000|2022-08-02 11:40:00|1727.05|1727.05|1727.18|1727.18|1727.37|1727.37|1726.87|1726.87|0
1659440700000|2022-08-02 11:45:00|1727.14|1727.14|1726.79|1726.79|1727.14|1727.14|1726.44|1726.44|0
1659441000000|2022-08-02 11:50:00|1726.54|1726.54|1726.76|1726.76|1727.17|1727.17|1726.34|1726.34|0
1659441300000|2022-08-02 11:55:00|1726.82|1726.82|1725.14|1725.14|1726.93|1726.93|1725.02|1725.02|0
1659441600000|2022-08-02 12:00:00|1725.1|1725.1|1726.17|1726.17|1726.31|1726.31|1725.05|1725.05|0
1659441900000|2022-08-02 12:05:00|1726.05|1726.05|1725.55|1725.55|1726.1|1726.1|1725.55|1725.55|0
1659442200000|2022-08-02 12:10:00|1725.28|1725.28|1724.14|1724.14|1725.28|1725.28|1724.11|1724.11|0
1659442500000|2022-08-02 12:15:00|1724.05|1724.05|1724.14|1724.14|1724.61|1724.61|1723.98|1723.98|0
1659442800000|2022-08-02 12:20:00|1724.06|1724.06|1725.03|1725.03|1725.17|1725.17|1724.06|1724.06|0
1659443100000|2022-08-02 12:25:00|1725.16|1725.16|1724.78|1724.78|1725.21|1725.21|1724.75|1724.75|0
1659443400000|2022-08-02 12:30:00|1724.85|1724.85|1723.82|1723.82|1725.37|1725.37|1723.82|1723.82|0
1659443700000|2022-08-02 12:35:00|1723.75|1723.75|1723.26|1723.26|1723.95|1723.95|1723.22|1723.22|0
1659444000000|2022-08-02 12:40:00|1723.21|1723.21|1723.07|1723.07|1723.36|1723.36|1722.89|1722.89|0
1659444300000|2022-08-02 12:45:00|1723|1723|1722.86|1722.86|1723.17|1723.17|1722.46|1722.46|0
1659444600000|2022-08-02 12:50:00|1722.93|1722.93|1722.49|1722.49|1723.14|1723.14|1722.46|1722.46|0
1659444900000|2022-08-02 12:55:00|1722.26|1722.26|1723.09|1723.09|1723.33|1723.33|1722.26|1722.26|0
1659445200000|2022-08-02 13:00:00|1723.22|1723.22|1723.1|1723.1|1723.55|1723.55|1723.01|1723.01|0
1659445500000|2022-08-02 13:05:00|1722.75|1722.75|1722.32|1722.32|1722.75|1722.75|1721.85|1721.85|0
1659445800000|2022-08-02 13:10:00|1722.2|1722.2|1722.7|1722.7|1723.01|1723.01|1721.9|1721.9|0
1659446100000|2022-08-02 13:15:00|1722.82|1722.82|1724.76|1724.76|1724.76|1724.76|1722.82|1722.82|0
1659446400000|2022-08-02 13:20:00|1724.62|1724.62|1725.41|1725.41|1725.41|1725.41|1724.41|1724.41|0
1659446700000|2022-08-02 13:25:00|1725.48|1725.48|1723.22|1723.22|1725.84|1725.84|1723.22|1723.22|0
1659447000000|2022-08-02 13:30:00|1723.1|1723.1|1727.35|1727.35|1727.44|1727.44|1721.76|1721.76|0
1659447300000|2022-08-02 13:35:00|1727.48|1727.48|1727.71|1727.71|1727.79|1727.79|1725.17|1725.17|0
1659447600000|2022-08-02 13:40:00|1727.83|1727.83|1727|1727|1730.63|1730.63|1727|1727|0
1659447900000|2022-08-02 13:45:00|1727.02|1727.02|1730.29|1730.29|1732.9|1732.9|1726.87|1726.87|0
1659448200000|2022-08-02 13:50:00|1730.36|1730.36|1729.43|1729.43|1731.03|1731.03|1729.43|1729.43|0
1659448500000|2022-08-02 13:55:00|1729.33|1729.33|1730.59|1730.59|1730.65|1730.65|1728.25|1728.25|0
1659448800000|2022-08-02 14:00:00|1730.7|1730.7|1731.01|1731.01|1731.6|1731.6|1730.17|1730.17|0
1659449100000|2022-08-02 14:05:00|1730.98|1730.98|1731.62|1731.62|1732.67|1732.67|1730.9|1730.9|0
1659449400000|2022-08-02 14:10:00|1731.52|1731.52|1731.18|1731.18|1732.16|1732.16|1730.96|1730.96|0
1659449700000|2022-08-02 14:15:00|1731.13|1731.13|1731.52|1731.52|1731.68|1731.68|1730.78|1730.78|0
1659450000000|2022-08-02 14:20:00|1731.37|1731.37|1729.52|1729.52|1731.98|1731.98|1729.52|1729.52|0
1659450300000|2022-08-02 14:25:00|1729.41|1729.41|1729.37|1729.37|1729.44|1729.44|1728.2|1728.2|0
1659450600000|2022-08-02 14:30:00|1729.49|1729.49|1726.4|1726.4|1729.89|1729.89|1726.4|1726.4|0
1659450900000|2022-08-02 14:35:00|1726.34|1726.34|1724.68|1724.68|1726.71|1726.71|1724.38|1724.38|0
1659451200000|2022-08-02 14:40:00|1724.8|1724.8|1725.77|1725.77|1725.77|1725.77|1723.97|1723.97|0
1659451500000|2022-08-02 14:45:00|1726.24|1726.24|1726.76|1726.76|1726.76|1726.76|1725.9|1725.9|0
1659451800000|2022-08-02 14:50:00|1726.69|1726.69|1729.82|1729.82|1729.84|1729.84|1726.69|1726.69|0
1659452100000|2022-08-02 14:55:00|1730|1730|1728.56|1728.56|1730.15|1730.15|1728.56|1728.56|0
1659452400000|2022-08-02 15:00:00|1728.53|1728.53|1727.47|1727.47|1728.54|1728.54|1726.61|1726.61|0
1659452700000|2022-08-02 15:05:00|1727.41|1727.41|1725.18|1725.18|1727.41|1727.41|1725.18|1725.18|0
1659453000000|2022-08-02 15:10:00|1725.1|1725.1|1724.44|1724.44|1725.17|1725.17|1724.34|1724.34|0
1659453300000|2022-08-02 15:15:00|1724.34|1724.34|1723.74|1723.74|1724.56|1724.56|1723.19|1723.19|0
1659453600000|2022-08-02 15:20:00|1723.9|1723.9|1725.21|1725.21|1725.21|1725.21|1723.85|1723.85|0
1659453900000|2022-08-02 15:25:00|1725.15|1725.15|1726.22|1726.22|1726.59|1726.59|1725.15|1725.15|0
1659510900000|2022-08-03 07:15:00|1794.42|1794.42|1798.34|1798.34|1798.34|1798.34|1794.02|1794.02|0
1659511200000|2022-08-03 07:20:00|1798.09|1798.09|1798.15|1798.15|1798.68|1798.68|1796.41|1796.41|0
1659511500000|2022-08-03 07:25:00|1797.75|1797.75|1796.6|1796.6|1797.75|1797.75|1796.13|1796.13|0
1659511800000|2022-08-03 07:30:00|1796.53|1796.53|1799.83|1799.83|1799.89|1799.89|1796.53|1796.53|0
1659512100000|2022-08-03 07:35:00|1799.76|1799.76|1796.5|1796.5|1799.95|1799.95|1796.44|1796.44|0
1659512400000|2022-08-03 07:40:00|1796.4|1796.4|1793.86|1793.86|1796.4|1796.4|1793.86|1793.86|0
1659512700000|2022-08-03 07:45:00|1793.93|1793.93|1793.17|1793.17|1793.96|1793.96|1792.85|1792.85|0
1659513000000|2022-08-03 07:50:00|1793.25|1793.25|1793.25|1793.25|1793.41|1793.41|1792.65|1792.65|0
1659513300000|2022-08-03 07:55:00|1793.11|1793.11|1793.63|1793.63|1794.12|1794.12|1792.76|1792.76|0
1659513600000|2022-08-03 08:00:00|1793.89|1793.89|1790.94|1790.94|1793.89|1793.89|1790.87|1790.87|0
1659513900000|2022-08-03 08:05:00|1790.88|1790.88|1787.46|1787.46|1790.88|1790.88|1787.41|1787.41|0
1659514200000|2022-08-03 08:10:00|1787.6|1787.6|1785.57|1785.57|1788.22|1788.22|1785.52|1785.52|0
1659514500000|2022-08-03 08:15:00|1785.78|1785.78|1785.73|1785.73|1786.08|1786.08|1785.35|1785.35|0
1659514800000|2022-08-03 08:20:00|1786.15|1786.15|1787.1|1787.1|1788.28|1788.28|1786.09|1786.09|0
1659515100000|2022-08-03 08:25:00|1787.03|1787.03|1788.7|1788.7|1789.37|1789.37|1786.97|1786.97|0
1659515400000|2022-08-03 08:30:00|1788.81|1788.81|1789.95|1789.95|1789.95|1789.95|1788.81|1788.81|0
1659515700000|2022-08-03 08:35:00|1790.08|1790.08|1794.81|1794.81|1794.81|1794.81|1790.02|1790.02|0
1659516000000|2022-08-03 08:40:00|1794.94|1794.94|1794.9|1794.9|1795.47|1795.47|1794.6|1794.6|0
1659516300000|2022-08-03 08:45:00|1794.97|1794.97|1797.02|1797.02|1797.79|1797.79|1794.97|1794.97|0
1659516600000|2022-08-03 08:50:00|1796.96|1796.96|1797.8|1797.8|1798.25|1798.25|1796.34|1796.34|0
1659516900000|2022-08-03 08:55:00|1797.75|1797.75|1797.72|1797.72|1798.15|1798.15|1797.49|1797.49|0
1659517200000|2022-08-03 09:00:00|1797.79|1797.79|1798.92|1798.92|1798.92|1798.92|1797.44|1797.44|0
1659517500000|2022-08-03 09:05:00|1798.98|1798.98|1803.01|1803.01|1803.36|1803.36|1798.83|1798.83|0
1659517800000|2022-08-03 09:10:00|1803.08|1803.08|1802.42|1802.42|1803.08|1803.08|1802.01|1802.01|0
1659518100000|2022-08-03 09:15:00|1802.36|1802.36|1803.86|1803.86|1804|1804|1802.09|1802.09|0
1659518400000|2022-08-03 09:20:00|1803.92|1803.92|1803.41|1803.41|1804.03|1804.03|1803|1803|0
1659518700000|2022-08-03 09:25:00|1803.47|1803.47|1802.82|1802.82|1803.47|1803.47|1802.63|1802.63|0
1659519000000|2022-08-03 09:30:00|1802.88|1802.88|1803.17|1803.17|1803.17|1803.17|1802.5|1802.5|0
1659519300000|2022-08-03 09:35:00|1803.23|1803.23|1804.26|1804.26|1804.48|1804.48|1803.04|1803.04|0
1659519600000|2022-08-03 09:40:00|1804.17|1804.17|1803.12|1803.12|1804.26|1804.26|1802.96|1802.96|0
1659519900000|2022-08-03 09:45:00|1803.18|1803.18|1802.77|1802.77|1803.39|1803.39|1802.77|1802.77|0
1659520200000|2022-08-03 09:50:00|1802.7|1802.7|1803.25|1803.25|1803.35|1803.35|1802.51|1802.51|0
1659520500000|2022-08-03 09:55:00|1803.31|1803.31|1804.01|1804.01|1804.19|1804.19|1803|1803|0
1659520800000|2022-08-03 10:00:00|1803.86|1803.86|1804.21|1804.21|1804.21|1804.21|1803.19|1803.19|0
1659521100000|2022-08-03 10:05:00|1804.15|1804.15|1802.64|1802.64|1804.27|1804.27|1802.64|1802.64|0
1659521400000|2022-08-03 10:10:00|1802.71|1802.71|1802.31|1802.31|1802.94|1802.94|1802.31|1802.31|0
1659521700000|2022-08-03 10:15:00|1802.27|1802.27|1801.24|1801.24|1802.34|1802.34|1801.24|1801.24|0
1659522000000|2022-08-03 10:20:00|1801.32|1801.32|1801.97|1801.97|1801.99|1801.99|1801.24|1801.24|0
1659522300000|2022-08-03 10:25:00|1802|1802|1801.78|1801.78|1802.45|1802.45|1801.54|1801.54|0
1659522600000|2022-08-03 10:30:00|1801.54|1801.54|1804.01|1804.01|1804.01|1804.01|1801.33|1801.33|0
1659522900000|2022-08-03 10:35:00|1804.13|1804.13|1804.47|1804.47|1804.82|1804.82|1804.07|1804.07|0
1659523200000|2022-08-03 10:40:00|1804.35|1804.35|1803.62|1803.62|1804.55|1804.55|1803.56|1803.56|0
1659523500000|2022-08-03 10:45:00|1803.57|1803.57|1803.7|1803.7|1804.07|1804.07|1803.52|1803.52|0
1659523800000|2022-08-03 10:50:00|1803.83|1803.83|1804.6|1804.6|1804.6|1804.6|1803.49|1803.49|0
1659524100000|2022-08-03 10:55:00|1804.65|1804.65|1805.25|1805.25|1805.25|1805.25|1804.5|1804.5|0
1659524400000|2022-08-03 11:00:00|1805.29|1805.29|1805.12|1805.12|1805.92|1805.92|1805.11|1805.11|0
1659524700000|2022-08-03 11:05:00|1805.16|1805.16|1806.61|1806.61|1806.81|1806.81|1805.16|1805.16|0
1659525000000|2022-08-03 11:10:00|1806.97|1806.97|1807.93|1807.93|1807.93|1807.93|1806.72|1806.72|0
1659525300000|2022-08-03 11:15:00|1807.98|1807.98|1808.86|1808.86|1809.07|1809.07|1807.57|1807.57|0
1659525600000|2022-08-03 11:20:00|1808.93|1808.93|1808.4|1808.4|1808.99|1808.99|1808.34|1808.34|0
1659525900000|2022-08-03 11:25:00|1808.2|1808.2|1808.38|1808.38|1808.38|1808.38|1807.61|1807.61|0
1659526200000|2022-08-03 11:30:00|1808.35|1808.35|1807.79|1807.79|1808.35|1808.35|1807.66|1807.66|0
1659526500000|2022-08-03 11:35:00|1807.87|1807.87|1807.93|1807.93|1807.93|1807.93|1807.64|1807.64|0
1659526800000|2022-08-03 11:40:00|1808.09|1808.09|1807.3|1807.3|1808.24|1808.24|1807.3|1807.3|0
1659527100000|2022-08-03 11:45:00|1807.24|1807.24|1807.32|1807.32|1807.32|1807.32|1806.41|1806.41|0
1659527400000|2022-08-03 11:50:00|1807.28|1807.28|1806.75|1806.75|1807.34|1807.34|1806.66|1806.66|0
1659527700000|2022-08-03 11:55:00|1806.69|1806.69|1806.04|1806.04|1806.8|1806.8|1806.04|1806.04|0
1659528000000|2022-08-03 12:00:00|1806.02|1806.02|1804.55|1804.55|1806.22|1806.22|1804.55|1804.55|0
1659528300000|2022-08-03 12:05:00|1804.62|1804.62|1805.68|1805.68|1805.69|1805.69|1804.32|1804.32|0
1659528600000|2022-08-03 12:10:00|1805.56|1805.56|1806.65|1806.65|1806.65|1806.65|1805.35|1805.35|0
1659528900000|2022-08-03 12:15:00|1806.76|1806.76|1807.17|1807.17|1807.5|1807.5|1806.67|1806.67|0
1659529200000|2022-08-03 12:20:00|1807.24|1807.24|1806.34|1806.34|1807.81|1807.81|1806.27|1806.27|0
1659529500000|2022-08-03 12:25:00|1806.27|1806.27|1805.4|1805.4|1806.34|1806.34|1805.21|1805.21|0
1659529800000|2022-08-03 12:30:00|1805.46|1805.46|1805.93|1805.93|1805.93|1805.93|1805.2|1805.2|0
1659530100000|2022-08-03 12:35:00|1805.51|1805.51|1806.04|1806.04|1806.04|1806.04|1804.94|1804.94|0
1659530400000|2022-08-03 12:40:00|1806.16|1806.16|1805.27|1805.27|1806.4|1806.4|1805.27|1805.27|0
1659530700000|2022-08-03 12:45:00|1805.19|1805.19|1806.05|1806.05|1806.05|1806.05|1804.59|1804.59|0
1659531000000|2022-08-03 12:50:00|1805.94|1805.94|1805.83|1805.83|1806.22|1806.22|1805.67|1805.67|0
1659531300000|2022-08-03 12:55:00|1805.9|1805.9|1806.99|1806.99|1807.05|1807.05|1805.9|1805.9|0
1659531600000|2022-08-03 13:00:00|1806.77|1806.77|1808.95|1808.95|1808.95|1808.95|1806.56|1806.56|0
1659531900000|2022-08-03 13:05:00|1809.02|1809.02|1809.02|1809.02|1809.11|1809.11|1808.55|1808.55|0
1659532200000|2022-08-03 13:10:00|1809.08|1809.08|1809.08|1809.08|1809.64|1809.64|1808.31|1808.31|0
1659532500000|2022-08-03 13:15:00|1809.15|1809.15|1808.38|1808.38|1809.27|1809.27|1807.9|1807.9|0
1659532800000|2022-08-03 13:20:00|1808.31|1808.31|1809.35|1809.35|1809.41|1809.41|1808.16|1808.16|0
1659533100000|2022-08-03 13:25:00|1809.5|1809.5|1810.38|1810.38|1810.59|1810.59|1809.5|1809.5|0
1659533400000|2022-08-03 13:30:00|1810.62|1810.62|1813.35|1813.35|1813.98|1813.98|1810.5|1810.5|0
1659533700000|2022-08-03 13:35:00|1813.29|1813.29|1814.31|1814.31|1814.95|1814.95|1812.96|1812.96|0
1659534000000|2022-08-03 13:40:00|1814.18|1814.18|1814.31|1814.31|1814.31|1814.31|1812.97|1812.97|0
1659534300000|2022-08-03 13:45:00|1814.25|1814.25|1814.36|1814.36|1814.97|1814.97|1813.23|1813.23|0
1659534600000|2022-08-03 13:50:00|1814.4|1814.4|1816.1|1816.1|1816.16|1816.16|1814.4|1814.4|0
1659534900000|2022-08-03 13:55:00|1816.16|1816.16|1816.31|1816.31|1816.91|1816.91|1815.79|1815.79|0
1659535200000|2022-08-03 14:00:00|1815.93|1815.93|1819.47|1819.47|1819.5|1819.5|1815.62|1815.62|0
1659535500000|2022-08-03 14:05:00|1819.68|1819.68|1819.42|1819.42|1820.53|1820.53|1819.28|1819.28|0
1659535800000|2022-08-03 14:10:00|1819.48|1819.48|1821.49|1821.49|1821.93|1821.93|1819.47|1819.47|0
1659536100000|2022-08-03 14:15:00|1821.37|1821.37|1819.82|1819.82|1821.37|1821.37|1819.25|1819.25|0
1659536400000|2022-08-03 14:20:00|1819.89|1819.89|1819.46|1819.46|1820.69|1820.69|1819.46|1819.46|0
1659536700000|2022-08-03 14:25:00|1819.56|1819.56|1821.43|1821.43|1821.56|1821.56|1819.56|1819.56|0
1659537000000|2022-08-03 14:30:00|1821.55|1821.55|1822.93|1822.93|1823.01|1823.01|1821.48|1821.48|0
1659537300000|2022-08-03 14:35:00|1823|1823|1824.74|1824.74|1824.74|1824.74|1821.9|1821.9|0
1659537600000|2022-08-03 14:40:00|1824.81|1824.81|1826.9|1826.9|1827.07|1827.07|1824.81|1824.81|0
1659537900000|2022-08-03 14:45:00|1826.83|1826.83|1829.15|1829.15|1829.25|1829.25|1826.83|1826.83|0
1659538200000|2022-08-03 14:50:00|1829.27|1829.27|1830.26|1830.26|1830.82|1830.82|1829.27|1829.27|0
1659538500000|2022-08-03 14:55:00|1830.38|1830.38|1830.81|1830.81|1830.9|1830.9|1830.06|1830.06|0
1659538800000|2022-08-03 15:00:00|1830.93|1830.93|1832.69|1832.69|1832.7|1832.7|1830.93|1830.93|0
1659539100000|2022-08-03 15:05:00|1832.64|1832.64|1834.75|1834.75|1835.16|1835.16|1832.64|1832.64|0
1659539400000|2022-08-03 15:10:00|1834.86|1834.86|1837.15|1837.15|1837.29|1837.29|1834.81|1834.81|0
1659539700000|2022-08-03 15:15:00|1837.21|1837.21|1835.82|1835.82|1837.23|1837.23|1835.82|1835.82|0
1659540000000|2022-08-03 15:20:00|1835.73|1835.73|1838.05|1838.05|1838.16|1838.16|1835.53|1835.53|0
1659540300000|2022-08-03 15:25:00|1837.98|1837.98|1838.4|1838.4|1838.77|1838.77|1837.84|1837.84|0
1659597300000|2022-08-04 07:15:00|1842.99|1842.99|1847.63|1847.63|1847.87|1847.87|1842.78|1842.78|0
1659597600000|2022-08-04 07:20:00|1847.5|1847.5|1847.4|1847.4|1847.69|1847.69|1845.6|1845.6|0
1659597900000|2022-08-04 07:25:00|1847.75|1847.75|1852.06|1852.06|1852.59|1852.59|1847.75|1847.75|0
1659598200000|2022-08-04 07:30:00|1851.74|1851.74|1854.74|1854.74|1856.32|1856.32|1851.18|1851.18|0
1659598500000|2022-08-04 07:35:00|1854.84|1854.84|1855.93|1855.93|1855.93|1855.93|1853.14|1853.14|0
1659598800000|2022-08-04 07:40:00|1855.95|1855.95|1855.9|1855.9|1857.69|1857.69|1855.54|1855.54|0
1659599100000|2022-08-04 07:45:00|1856.04|1856.04|1857.32|1857.32|1857.32|1857.32|1855.89|1855.89|0
1659599400000|2022-08-04 07:50:00|1857.18|1857.18|1858.22|1858.22|1858.71|1858.71|1857.12|1857.12|0
1659599700000|2022-08-04 07:55:00|1858.2|1858.2|1858.89|1858.89|1859.68|1859.68|1858.08|1858.08|0
1659600000000|2022-08-04 08:00:00|1859.29|1859.29|1858.58|1858.58|1859.88|1859.88|1858.58|1858.58|0
1659600300000|2022-08-04 08:05:00|1858.42|1858.42|1857.25|1857.25|1858.42|1858.42|1856.58|1856.58|0
1659600600000|2022-08-04 08:10:00|1857.48|1857.48|1856.94|1856.94|1857.48|1857.48|1856.9|1856.9|0
1659600900000|2022-08-04 08:15:00|1856.87|1856.87|1857.45|1857.45|1857.45|1857.45|1855.94|1855.94|0
1659601200000|2022-08-04 08:20:00|1857.55|1857.55|1857.35|1857.35|1858.07|1858.07|1856.74|1856.74|0
1659601500000|2022-08-04 08:25:00|1857.59|1857.59|1859.12|1859.12|1859.12|1859.12|1857.32|1857.32|0
1659601800000|2022-08-04 08:30:00|1859.18|1859.18|1857.64|1857.64|1859.49|1859.49|1857.64|1857.64|0
1659602100000|2022-08-04 08:35:00|1858.07|1858.07|1857.68|1857.68|1858.37|1858.37|1857.35|1857.35|0
1659602400000|2022-08-04 08:40:00|1857.61|1857.61|1858.18|1858.18|1858.27|1858.27|1857.61|1857.61|0
1659602700000|2022-08-04 08:45:00|1857.97|1857.97|1858.53|1858.53|1858.82|1858.82|1857.77|1857.77|0
1659603000000|2022-08-04 08:50:00|1858.77|1858.77|1858.58|1858.58|1858.87|1858.87|1858.12|1858.12|0
1659603300000|2022-08-04 08:55:00|1858.78|1858.78|1858.59|1858.59|1859|1859|1858.12|1858.12|0
1659603600000|2022-08-04 09:00:00|1858.49|1858.49|1859.47|1859.47|1859.57|1859.57|1858.49|1858.49|0
1659603900000|2022-08-04 09:05:00|1859.43|1859.43|1859.34|1859.34|1859.5|1859.5|1858.97|1858.97|0
1659604200000|2022-08-04 09:10:00|1859.28|1859.28|1858.48|1858.48|1860.62|1860.62|1858.09|1858.09|0
1659604500000|2022-08-04 09:15:00|1858.28|1858.28|1857.88|1857.88|1858.28|1858.28|1856.6|1856.6|0
1659604800000|2022-08-04 09:20:00|1857.83|1857.83|1856.98|1856.98|1858.25|1858.25|1856.73|1856.73|0
1659605100000|2022-08-04 09:25:00|1857.08|1857.08|1856.66|1856.66|1857.16|1857.16|1856.6|1856.6|0
1659605400000|2022-08-04 09:30:00|1856.75|1856.75|1856.21|1856.21|1857.04|1857.04|1854.9|1854.9|0
1659605700000|2022-08-04 09:35:00|1856.33|1856.33|1857.41|1857.41|1857.58|1857.58|1856.33|1856.33|0
1659606000000|2022-08-04 09:40:00|1857.38|1857.38|1858.57|1858.57|1858.64|1858.64|1857.37|1857.37|0
1659606300000|2022-08-04 09:45:00|1858.55|1858.55|1859.56|1859.56|1859.79|1859.79|1858.39|1858.39|0
1659606600000|2022-08-04 09:50:00|1859.4|1859.4|1859.54|1859.54|1859.94|1859.94|1859.22|1859.22|0
1659606900000|2022-08-04 09:55:00|1859.6|1859.6|1860.48|1860.48|1860.48|1860.48|1859.47|1859.47|0
1659607200000|2022-08-04 10:00:00|1860.55|1860.55|1864.11|1864.11|1864.24|1864.24|1860.55|1860.55|0
1659607500000|2022-08-04 10:05:00|1864.24|1864.24|1863.01|1863.01|1864.31|1864.31|1863.01|1863.01|0
1659607800000|2022-08-04 10:10:00|1863.11|1863.11|1865.15|1865.15|1865.15|1865.15|1862.99|1862.99|0
1659608100000|2022-08-04 10:15:00|1865.25|1865.25|1866.64|1866.64|1866.66|1866.66|1865.25|1865.25|0
1659608400000|2022-08-04 10:20:00|1866.74|1866.74|1868|1868|1868|1868|1866.74|1866.74|0
1659608700000|2022-08-04 10:25:00|1867.86|1867.86|1868.47|1868.47|1868.55|1868.55|1866.9|1866.9|0
1659609000000|2022-08-04 10:30:00|1868.49|1868.49|1868.15|1868.15|1869.11|1869.11|1867.81|1867.81|0
1659609300000|2022-08-04 10:35:00|1868.26|1868.26|1867.82|1867.82|1868.26|1868.26|1866.59|1866.59|0
1659609600000|2022-08-04 10:40:00|1868.03|1868.03|1867.7|1867.7|1868.3|1868.3|1867.23|1867.23|0
1659609900000|2022-08-04 10:45:00|1867.8|1867.8|1866.89|1866.89|1867.91|1867.91|1866.62|1866.62|0
1659610200000|2022-08-04 10:50:00|1866.83|1866.83|1866.47|1866.47|1866.83|1866.83|1866.3|1866.3|0
1659610500000|2022-08-04 10:55:00|1866.33|1866.33|1867.74|1867.74|1868.08|1868.08|1866.33|1866.33|0
1659610800000|2022-08-04 11:00:00|1867.96|1867.96|1867.82|1867.82|1868.19|1868.19|1867.01|1867.01|0
1659611100000|2022-08-04 11:05:00|1867.95|1867.95|1869.49|1869.49|1870.83|1870.83|1867.76|1867.76|0
1659611400000|2022-08-04 11:10:00|1869.43|1869.43|1866.22|1866.22|1869.54|1869.54|1865.75|1865.75|0
1659611700000|2022-08-04 11:15:00|1866.29|1866.29|1865.77|1865.77|1866.46|1866.46|1865.15|1865.15|0
1659612000000|2022-08-04 11:20:00|1865.79|1865.79|1865.55|1865.55|1866.3|1866.3|1865.26|1865.26|0
1659612300000|2022-08-04 11:25:00|1865.45|1865.45|1865.27|1865.27|1866.17|1866.17|1865.04|1865.04|0
1659612600000|2022-08-04 11:30:00|1865.17|1865.17|1865.06|1865.06|1865.31|1865.31|1864.88|1864.88|0
1659612900000|2022-08-04 11:35:00|1864.85|1864.85|1866.25|1866.25|1866.25|1866.25|1864.61|1864.61|0
1659613200000|2022-08-04 11:40:00|1866.18|1866.18|1868.64|1868.64|1868.68|1868.68|1866.18|1866.18|0
1659613500000|2022-08-04 11:45:00|1868.78|1868.78|1868.67|1868.67|1868.87|1868.87|1867.84|1867.84|0
1659613800000|2022-08-04 11:50:00|1868.78|1868.78|1869.32|1869.32|1869.8|1869.8|1868.5|1868.5|0
1659614100000|2022-08-04 11:55:00|1869.46|1869.46|1868.8|1868.8|1869.46|1869.46|1868.59|1868.59|0
1659614400000|2022-08-04 12:00:00|1868.74|1868.74|1869.44|1869.44|1869.55|1869.55|1868.35|1868.35|0
1659614700000|2022-08-04 12:05:00|1869.65|1869.65|1870.84|1870.84|1871.01|1871.01|1869.65|1869.65|0
1659615000000|2022-08-04 12:10:00|1870.6|1870.6|1870.25|1870.25|1870.6|1870.6|1869.89|1869.89|0
1659615300000|2022-08-04 12:15:00|1870.44|1870.44|1870.05|1870.05|1870.44|1870.44|1869.93|1869.93|0
1659615600000|2022-08-04 12:20:00|1870.26|1870.26|1871.3|1871.3|1871.3|1871.3|1870.26|1870.26|0
1659615900000|2022-08-04 12:25:00|1871.51|1871.51|1872.62|1872.62|1872.62|1872.62|1871.28|1871.28|0
1659616200000|2022-08-04 12:30:00|1872.66|1872.66|1873.06|1873.06|1873.57|1873.57|1872.66|1872.66|0
1659616500000|2022-08-04 12:35:00|1873.17|1873.17|1872.52|1872.52|1873.64|1873.64|1872.52|1872.52|0
1659616800000|2022-08-04 12:40:00|1872.65|1872.65|1873.57|1873.57|1873.62|1873.62|1872.44|1872.44|0
1659617100000|2022-08-04 12:45:00|1873.63|1873.63|1873.99|1873.99|1873.99|1873.99|1872.58|1872.58|0
1659617400000|2022-08-04 12:50:00|1874.05|1874.05|1874.59|1874.59|1874.99|1874.99|1873.92|1873.92|0
1659617700000|2022-08-04 12:55:00|1874.46|1874.46|1874.17|1874.17|1874.51|1874.51|1872.97|1872.97|0
1659618000000|2022-08-04 13:00:00|1874.24|1874.24|1871.27|1871.27|1874.35|1874.35|1871.27|1871.27|0
1659618300000|2022-08-04 13:05:00|1871.2|1871.2|1869.54|1869.54|1871.7|1871.7|1869.18|1869.18|0
1659618600000|2022-08-04 13:10:00|1869.65|1869.65|1870.12|1870.12|1870.12|1870.12|1868.97|1868.97|0
1659618900000|2022-08-04 13:15:00|1870.22|1870.22|1871.46|1871.46|1871.63|1871.63|1870.16|1870.16|0
1659619200000|2022-08-04 13:20:00|1871.57|1871.57|1871.62|1871.62|1872.22|1872.22|1871.51|1871.51|0
1659619500000|2022-08-04 13:25:00|1871.5|1871.5|1869.35|1869.35|1871.71|1871.71|1869.26|1869.26|0
1659619800000|2022-08-04 13:30:00|1869.38|1869.38|1871.23|1871.23|1871.32|1871.32|1868.14|1868.14|0
1659620100000|2022-08-04 13:35:00|1871.35|1871.35|1873.98|1873.98|1874.48|1874.48|1871.35|1871.35|0
1659620400000|2022-08-04 13:40:00|1874.23|1874.23|1874.92|1874.92|1875.1|1875.1|1874|1874|0
1659620700000|2022-08-04 13:45:00|1874.99|1874.99|1872.77|1872.77|1874.99|1874.99|1872.74|1872.74|0
1659621000000|2022-08-04 13:50:00|1872.71|1872.71|1873.52|1873.52|1873.58|1873.58|1871.5|1871.5|0
1659621300000|2022-08-04 13:55:00|1873.55|1873.55|1875.3|1875.3|1875.88|1875.88|1873.44|1873.44|0
1659621600000|2022-08-04 14:00:00|1875.35|1875.35|1874.22|1874.22|1875.35|1875.35|1874.22|1874.22|0
1659621900000|2022-08-04 14:05:00|1874.16|1874.16|1874.23|1874.23|1874.75|1874.75|1872.94|1872.94|0
1659622200000|2022-08-04 14:10:00|1874.34|1874.34|1872.89|1872.89|1874.82|1874.82|1872.71|1872.71|0
1659622500000|2022-08-04 14:15:00|1873|1873|1870.98|1870.98|1873.44|1873.44|1870.14|1870.14|0
1659622800000|2022-08-04 14:20:00|1871.04|1871.04|1872.79|1872.79|1872.79|1872.79|1870.84|1870.84|0
1659623100000|2022-08-04 14:25:00|1872.65|1872.65|1870.96|1870.96|1872.77|1872.77|1870.53|1870.53|0
1659623400000|2022-08-04 14:30:00|1870.91|1870.91|1869.98|1869.98|1871.04|1871.04|1869.98|1869.98|0
1659623700000|2022-08-04 14:35:00|1869.88|1869.88|1868.03|1868.03|1869.98|1869.98|1867.75|1867.75|0
1659624000000|2022-08-04 14:40:00|1868.08|1868.08|1868.41|1868.41|1868.58|1868.58|1867.57|1867.57|0
1659624300000|2022-08-04 14:45:00|1868.3|1868.3|1869.88|1869.88|1869.98|1869.98|1868.03|1868.03|0
1659624600000|2022-08-04 14:50:00|1869.98|1869.98|1869.63|1869.63|1870.01|1870.01|1869.53|1869.53|0
1659624900000|2022-08-04 14:55:00|1869.73|1869.73|1870.38|1870.38|1870.53|1870.53|1869.08|1869.08|0
1659625200000|2022-08-04 15:00:00|1870.44|1870.44|1870.04|1870.04|1870.98|1870.98|1869.5|1869.5|0
1659625500000|2022-08-04 15:05:00|1870.14|1870.14|1872.13|1872.13|1872.13|1872.13|1870.14|1870.14|0
1659625800000|2022-08-04 15:10:00|1872.18|1872.18|1871.91|1871.91|1872.54|1872.54|1871.3|1871.3|0
1659626100000|2022-08-04 15:15:00|1872.03|1872.03|1873.66|1873.66|1873.88|1873.88|1871.76|1871.76|0
1659626400000|2022-08-04 15:20:00|1873.72|1873.72|1873.21|1873.21|1873.91|1873.91|1873.09|1873.09|0
1659626700000|2022-08-04 15:25:00|1873.23|1873.23|1874.07|1874.07|1874.8|1874.8|1873.21|1873.21|0
1659683700000|2022-08-05 07:15:00|1870.38|1870.38|1871.01|1871.01|1871.62|1871.62|1869.37|1869.37|0
1659684000000|2022-08-05 07:20:00|1871.35|1871.35|1873.39|1873.39|1873.45|1873.45|1870.68|1870.68|0
1659684300000|2022-08-05 07:25:00|1873.74|1873.74|1873.34|1873.34|1874.75|1874.75|1872.76|1872.76|0
1659684600000|2022-08-05 07:30:00|1873.21|1873.21|1874.32|1874.32|1874.82|1874.82|1873.21|1873.21|0
1659684900000|2022-08-05 07:35:00|1874.42|1874.42|1875.47|1875.47|1875.69|1875.69|1874.42|1874.42|0
1659685200000|2022-08-05 07:40:00|1875.46|1875.46|1873.43|1873.43|1875.68|1875.68|1873.43|1873.43|0
1659685500000|2022-08-05 07:45:00|1873.37|1873.37|1875.4|1875.4|1875.6|1875.6|1873.37|1873.37|0
1659685800000|2022-08-05 07:50:00|1875.38|1875.38|1877.45|1877.45|1877.45|1877.45|1875.38|1875.38|0
1659686100000|2022-08-05 07:55:00|1877.33|1877.33|1880.76|1880.76|1880.76|1880.76|1877.33|1877.33|0
1659686400000|2022-08-05 08:00:00|1880.81|1880.81|1879.6|1879.6|1881.01|1881.01|1879.14|1879.14|0
1659686700000|2022-08-05 08:05:00|1879.64|1879.64|1879.79|1879.79|1879.79|1879.79|1879.04|1879.04|0
1659687000000|2022-08-05 08:10:00|1880.09|1880.09|1879.68|1879.68|1880.24|1880.24|1879.27|1879.27|0
1659687300000|2022-08-05 08:15:00|1879.8|1879.8|1879.61|1879.61|1879.99|1879.99|1879.49|1879.49|0
1659687600000|2022-08-05 08:20:00|1879.5|1879.5|1879.61|1879.61|1879.71|1879.71|1879.21|1879.21|0
1659687900000|2022-08-05 08:25:00|1879.55|1879.55|1876.49|1876.49|1879.85|1879.85|1876.16|1876.16|0
1659688200000|2022-08-05 08:30:00|1876.6|1876.6|1874.92|1874.92|1876.6|1876.6|1874.71|1874.71|0
1659688500000|2022-08-05 08:35:00|1874.45|1874.45|1874.95|1874.95|1875.09|1875.09|1874.26|1874.26|0
1659688800000|2022-08-05 08:40:00|1874.63|1874.63|1874.11|1874.11|1874.63|1874.63|1874|1874|0
1659689100000|2022-08-05 08:45:00|1874.41|1874.41|1874.19|1874.19|1874.41|1874.41|1874|1874|0
1659689400000|2022-08-05 08:50:00|1874.26|1874.26|1872.57|1872.57|1874.33|1874.33|1872.41|1872.41|0
1659689700000|2022-08-05 08:55:00|1872.69|1872.69|1872.99|1872.99|1872.99|1872.99|1872.43|1872.43|0
1659690000000|2022-08-05 09:00:00|1873.34|1873.34|1873.59|1873.59|1873.71|1873.71|1872.86|1872.86|0
1659690300000|2022-08-05 09:05:00|1873.66|1873.66|1875.53|1875.53|1875.76|1875.76|1873.38|1873.38|0
1659690600000|2022-08-05 09:10:00|1875.36|1875.36|1874.22|1874.22|1875.37|1875.37|1874.21|1874.21|0
1659690900000|2022-08-05 09:15:00|1874.11|1874.11|1874.23|1874.23|1875.01|1875.01|1873.87|1873.87|0
1659691200000|2022-08-05 09:20:00|1874.21|1874.21|1874.22|1874.22|1874.63|1874.63|1873.69|1873.69|0
1659691500000|2022-08-05 09:25:00|1874.12|1874.12|1872.97|1872.97|1874.12|1874.12|1872.97|1872.97|0
1659691800000|2022-08-05 09:30:00|1872.85|1872.85|1870.24|1870.24|1872.96|1872.96|1870.03|1870.03|0
1659692100000|2022-08-05 09:35:00|1870.13|1870.13|1871.16|1871.16|1871.31|1871.31|1869.33|1869.33|0
1659692400000|2022-08-05 09:40:00|1871.27|1871.27|1869.51|1869.51|1871.27|1871.27|1869.21|1869.21|0
1659692700000|2022-08-05 09:45:00|1869.1|1869.1|1868.41|1868.41|1869.1|1869.1|1867.7|1867.7|0
1659693000000|2022-08-05 09:50:00|1868.52|1868.52|1868.08|1868.08|1868.56|1868.56|1867.68|1867.68|0
1659693300000|2022-08-05 09:55:00|1867.96|1867.96|1867.73|1867.73|1868.32|1868.32|1867.06|1867.06|0
1659693600000|2022-08-05 10:00:00|1867.62|1867.62|1868.23|1868.23|1868.23|1868.23|1867.62|1867.62|0
1659693900000|2022-08-05 10:05:00|1868.34|1868.34|1868.52|1868.52|1868.92|1868.92|1868.34|1868.34|0
1659694200000|2022-08-05 10:10:00|1868.58|1868.58|1868.05|1868.05|1868.82|1868.82|1868.02|1868.02|0
1659694500000|2022-08-05 10:15:00|1868.17|1868.17|1867.31|1867.31|1868.17|1868.17|1867.31|1867.31|0
1659694800000|2022-08-05 10:20:00|1867.21|1867.21|1867.6|1867.6|1867.76|1867.76|1866.65|1866.65|0
1659695100000|2022-08-05 10:25:00|1867.67|1867.67|1869.81|1869.81|1869.81|1869.81|1867.56|1867.56|0
1659695400000|2022-08-05 10:30:00|1870.01|1870.01|1870.79|1870.79|1870.79|1870.79|1870.01|1870.01|0
1659695700000|2022-08-05 10:35:00|1870.87|1870.87|1871.16|1871.16|1871.22|1871.22|1870.62|1870.62|0
1659696000000|2022-08-05 10:40:00|1871.12|1871.12|1871.6|1871.6|1871.6|1871.6|1871.12|1871.12|0
1659696300000|2022-08-05 10:45:00|1871.46|1871.46|1872.71|1872.71|1872.71|1872.71|1871.46|1871.46|0
1659696600000|2022-08-05 10:50:00|1872.82|1872.82|1873.27|1873.27|1873.44|1873.44|1872.61|1872.61|0
1659696900000|2022-08-05 10:55:00|1873.36|1873.36|1873.94|1873.94|1873.94|1873.94|1873.19|1873.19|0
1659697200000|2022-08-05 11:00:00|1873.75|1873.75|1873.21|1873.21|1873.86|1873.86|1873.1|1873.1|0
1659697500000|2022-08-05 11:05:00|1873.09|1873.09|1872.52|1872.52|1873.09|1873.09|1872.52|1872.52|0
1659697800000|2022-08-05 11:10:00|1872.6|1872.6|1872.04|1872.04|1872.6|1872.6|1871.9|1871.9|0
1659698100000|2022-08-05 11:15:00|1871.98|1871.98|1872.48|1872.48|1872.59|1872.59|1871.45|1871.45|0
1659698400000|2022-08-05 11:20:00|1872.6|1872.6|1872.18|1872.18|1872.77|1872.77|1872.02|1872.02|0
1659698700000|2022-08-05 11:25:00|1872.12|1872.12|1872.88|1872.88|1873.13|1873.13|1872.08|1872.08|0
1659699000000|2022-08-05 11:30:00|1872.98|1872.98|1872.52|1872.52|1873.35|1873.35|1872.13|1872.13|0
1659699300000|2022-08-05 11:35:00|1872.42|1872.42|1873.4|1873.4|1873.77|1873.77|1872.42|1872.42|0
1659699600000|2022-08-05 11:40:00|1873.52|1873.52|1873.8|1873.8|1873.93|1873.93|1873.52|1873.52|0
1659699900000|2022-08-05 11:45:00|1873.91|1873.91|1873.03|1873.03|1874.21|1874.21|1872.97|1872.97|0
1659700200000|2022-08-05 11:50:00|1872.71|1872.71|1871.86|1871.86|1873.06|1873.06|1871.86|1871.86|0
1659700500000|2022-08-05 11:55:00|1871.89|1871.89|1871.97|1871.97|1872.03|1872.03|1871.68|1871.68|0
1659700800000|2022-08-05 12:00:00|1872.1|1872.1|1870.94|1870.94|1872.1|1872.1|1870.94|1870.94|0
1659701100000|2022-08-05 12:05:00|1871.12|1871.12|1870.54|1870.54|1871.21|1871.21|1870.39|1870.39|0
1659701400000|2022-08-05 12:10:00|1870.62|1870.62|1870.79|1870.79|1871.14|1871.14|1870.44|1870.44|0
1659701700000|2022-08-05 12:15:00|1870.58|1870.58|1869.91|1869.91|1870.69|1870.69|1869.7|1869.7|0
1659702000000|2022-08-05 12:20:00|1869.97|1869.97|1869.94|1869.94|1870.76|1870.76|1869.85|1869.85|0
1659702300000|2022-08-05 12:25:00|1869.92|1869.92|1870.09|1870.09|1870.2|1870.2|1868.83|1868.83|0
1659702600000|2022-08-05 12:30:00|1870.03|1870.03|1862.89|1862.89|1870.03|1870.03|1862.89|1862.89|0
1659702900000|2022-08-05 12:35:00|1862.47|1862.47|1860.5|1860.5|1862.47|1862.47|1859.55|1859.55|0
1659703200000|2022-08-05 12:40:00|1860.39|1860.39|1858.36|1858.36|1861.41|1861.41|1858.17|1858.17|0
1659703500000|2022-08-05 12:45:00|1858.27|1858.27|1856.47|1856.47|1858.53|1858.53|1856.47|1856.47|0
1659703800000|2022-08-05 12:50:00|1856.25|1856.25|1852.46|1852.46|1856.25|1856.25|1852.38|1852.38|0
1659704100000|2022-08-05 12:55:00|1852.35|1852.35|1849.09|1849.09|1852.35|1852.35|1848.23|1848.23|0
1659704400000|2022-08-05 13:00:00|1848.89|1848.89|1852.52|1852.52|1852.52|1852.52|1848.89|1848.89|0
1659704700000|2022-08-05 13:05:00|1852.75|1852.75|1853.23|1853.23|1853.76|1853.76|1852.75|1852.75|0
1659705000000|2022-08-05 13:10:00|1853.12|1853.12|1852.01|1852.01|1853.7|1853.7|1851.97|1851.97|0
1659705300000|2022-08-05 13:15:00|1852.12|1852.12|1852.95|1852.95|1853.69|1853.69|1851.94|1851.94|0
1659705600000|2022-08-05 13:20:00|1852.69|1852.69|1852.64|1852.64|1853.67|1853.67|1852.32|1852.32|0
1659705900000|2022-08-05 13:25:00|1852.76|1852.76|1853.42|1853.42|1853.95|1853.95|1852.38|1852.38|0
1659706200000|2022-08-05 13:30:00|1853.53|1853.53|1856.3|1856.3|1857.05|1857.05|1853.53|1853.53|0
1659706500000|2022-08-05 13:35:00|1856.69|1856.69|1858.07|1858.07|1858.49|1858.49|1856.69|1856.69|0
1659706800000|2022-08-05 13:40:00|1858.2|1858.2|1853.76|1853.76|1858.4|1858.4|1853.28|1853.28|0
1659707100000|2022-08-05 13:45:00|1853.65|1853.65|1849.78|1849.78|1853.76|1853.76|1849.78|1849.78|0
1659707400000|2022-08-05 13:50:00|1849.58|1849.58|1850.2|1850.2|1850.61|1850.61|1848.89|1848.89|0
1659707700000|2022-08-05 13:55:00|1849.98|1849.98|1849.51|1849.51|1850.24|1850.24|1848.67|1848.67|0
1659708000000|2022-08-05 14:00:00|1849.57|1849.57|1848.18|1848.18|1849.75|1849.75|1847.27|1847.27|0
1659708300000|2022-08-05 14:05:00|1848.24|1848.24|1851.04|1851.04|1851.04|1851.04|1848.24|1848.24|0
1659708600000|2022-08-05 14:10:00|1851.07|1851.07|1853.28|1853.28|1853.36|1853.36|1850.61|1850.61|0
1659708900000|2022-08-05 14:15:00|1853.34|1853.34|1855|1855|1855.85|1855.85|1853.21|1853.21|0
1659709200000|2022-08-05 14:20:00|1855.06|1855.06|1858.28|1858.28|1858.28|1858.28|1854.7|1854.7|0
1659709500000|2022-08-05 14:25:00|1858.56|1858.56|1856.99|1856.99|1858.56|1858.56|1856.8|1856.8|0
1659709800000|2022-08-05 14:30:00|1857.06|1857.06|1853.93|1853.93|1857.06|1857.06|1853.91|1853.91|0
1659710100000|2022-08-05 14:35:00|1853.91|1853.91|1852.47|1852.47|1853.91|1853.91|1852|1852|0
1659710400000|2022-08-05 14:40:00|1852.53|1852.53|1852.51|1852.51|1852.91|1852.91|1852.3|1852.3|0
1659710700000|2022-08-05 14:45:00|1852.42|1852.42|1855.13|1855.13|1855.13|1855.13|1852.42|1852.42|0
1659711000000|2022-08-05 14:50:00|1854.92|1854.92|1854.09|1854.09|1854.92|1854.92|1853.64|1853.64|0
1659711300000|2022-08-05 14:55:00|1854.03|1854.03|1854.05|1854.05|1854.54|1854.54|1853.58|1853.58|0
1659711600000|2022-08-05 15:00:00|1854.11|1854.11|1853.04|1853.04|1854.61|1854.61|1853.04|1853.04|0
1659711900000|2022-08-05 15:05:00|1852.98|1852.98|1851.85|1851.85|1852.98|1852.98|1851.47|1851.47|0
1659712200000|2022-08-05 15:10:00|1851.74|1851.74|1851|1851|1851.74|1851.74|1850.71|1850.71|0
1659712500000|2022-08-05 15:15:00|1851.1|1851.1|1850.14|1850.14|1851.12|1851.12|1850.11|1850.11|0
1659712800000|2022-08-05 15:20:00|1850.1|1850.1|1848.2|1848.2|1850.37|1850.37|1848.2|1848.2|0
1659713100000|2022-08-05 15:25:00|1848.13|1848.13|1846.73|1846.73|1849.02|1849.02|1846.58|1846.58|0
1659942900000|2022-08-08 07:15:00|1849.08|1849.08|1850.27|1850.27|1850.27|1850.27|1848.96|1848.96|0
1659943200000|2022-08-08 07:20:00|1850.21|1850.21|1852.51|1852.51|1852.51|1852.51|1850.04|1850.04|0
1659943500000|2022-08-08 07:25:00|1853.68|1853.68|1856|1856|1856.3|1856.3|1853.61|1853.61|0
1659943800000|2022-08-08 07:30:00|1856.19|1856.19|1854|1854|1856.19|1856.19|1853.84|1853.84|0
1659944100000|2022-08-08 07:35:00|1853.84|1853.84|1852.01|1852.01|1854.07|1854.07|1852.01|1852.01|0
1659944400000|2022-08-08 07:40:00|1851.66|1851.66|1851.63|1851.63|1852.38|1852.38|1850.7|1850.7|0
1659944700000|2022-08-08 07:45:00|1851.56|1851.56|1851.12|1851.12|1851.72|1851.72|1850.54|1850.54|0
1659945000000|2022-08-08 07:50:00|1851.06|1851.06|1853.34|1853.34|1853.34|1853.34|1851.06|1851.06|0
1659945300000|2022-08-08 07:55:00|1853.49|1853.49|1854.16|1854.16|1854.46|1854.46|1853.49|1853.49|0
1659945600000|2022-08-08 08:00:00|1854.1|1854.1|1852.27|1852.27|1854.42|1854.42|1852.27|1852.27|0
1659945900000|2022-08-08 08:05:00|1851.92|1851.92|1851.75|1851.75|1852|1852|1851.1|1851.1|0
1659946200000|2022-08-08 08:10:00|1851.55|1851.55|1851.65|1851.65|1852.01|1852.01|1851.31|1851.31|0
1659946500000|2022-08-08 08:15:00|1851.19|1851.19|1850.37|1850.37|1851.19|1851.19|1850.04|1850.04|0
1659946800000|2022-08-08 08:20:00|1850.17|1850.17|1852.01|1852.01|1852.01|1852.01|1850.17|1850.17|0
1659947100000|2022-08-08 08:25:00|1851.89|1851.89|1851.67|1851.67|1851.89|1851.89|1851.57|1851.57|0
1659947400000|2022-08-08 08:30:00|1851.78|1851.78|1852.36|1852.36|1852.55|1852.55|1851.65|1851.65|0
1659947700000|2022-08-08 08:35:00|1852.04|1852.04|1851.11|1851.11|1852.55|1852.55|1851.11|1851.11|0
1659948000000|2022-08-08 08:40:00|1850.8|1850.8|1851.08|1851.08|1851.08|1851.08|1850.37|1850.37|0
1659948300000|2022-08-08 08:45:00|1851.18|1851.18|1852.74|1852.74|1853.1|1853.1|1851.18|1851.18|0
1659948600000|2022-08-08 08:50:00|1852.83|1852.83|1853.34|1853.34|1854.01|1854.01|1852.83|1852.83|0
1659948900000|2022-08-08 08:55:00|1853.27|1853.27|1852.65|1852.65|1853.34|1853.34|1852.54|1852.54|0
1659949200000|2022-08-08 09:00:00|1852.71|1852.71|1852.56|1852.56|1852.74|1852.74|1851.94|1851.94|0
1659949500000|2022-08-08 09:05:00|1852.42|1852.42|1852.33|1852.33|1853.08|1853.08|1852.24|1852.24|0
1659949800000|2022-08-08 09:10:00|1852.1|1852.1|1851.54|1851.54|1852.22|1852.22|1851.48|1851.48|0
1659950100000|2022-08-08 09:15:00|1851.48|1851.48|1853.04|1853.04|1853.04|1853.04|1851.48|1851.48|0
1659950400000|2022-08-08 09:20:00|1853.06|1853.06|1852.91|1852.91|1853.19|1853.19|1852.91|1852.91|0
1659950700000|2022-08-08 09:25:00|1852.84|1852.84|1851.59|1851.59|1852.84|1852.84|1851.59|1851.59|0
1659951000000|2022-08-08 09:30:00|1851.62|1851.62|1851.33|1851.33|1851.74|1851.74|1851.09|1851.09|0
1659951300000|2022-08-08 09:35:00|1851.68|1851.68|1851.34|1851.34|1852.25|1852.25|1851.34|1851.34|0
1659951600000|2022-08-08 09:40:00|1851.48|1851.48|1851.78|1851.78|1851.78|1851.78|1851.46|1851.46|0
1659951900000|2022-08-08 09:45:00|1852.04|1852.04|1852.37|1852.37|1852.8|1852.8|1851.99|1851.99|0
1659952200000|2022-08-08 09:50:00|1852.19|1852.19|1852.25|1852.25|1852.49|1852.49|1852.18|1852.18|0
1659952500000|2022-08-08 09:55:00|1852.15|1852.15|1851.51|1851.51|1852.15|1852.15|1851.51|1851.51|0
1659952800000|2022-08-08 10:00:00|1851.62|1851.62|1851.88|1851.88|1851.88|1851.88|1850.98|1850.98|0
1659953100000|2022-08-08 10:05:00|1851.9|1851.9|1853.6|1853.6|1853.6|1853.6|1851.9|1851.9|0
1659953400000|2022-08-08 10:10:00|1853.84|1853.84|1852.44|1852.44|1853.84|1853.84|1852.23|1852.23|0
1659953700000|2022-08-08 10:15:00|1852.54|1852.54|1852.91|1852.91|1852.92|1852.92|1852.31|1852.31|0
1659954000000|2022-08-08 10:20:00|1853.01|1853.01|1853.06|1853.06|1853.23|1853.23|1852.86|1852.86|0
1659954300000|2022-08-08 10:25:00|1852.95|1852.95|1853.94|1853.94|1854.1|1854.1|1852.95|1852.95|0
1659954600000|2022-08-08 10:30:00|1854.04|1854.04|1854.16|1854.16|1854.34|1854.34|1853.39|1853.39|0
1659954900000|2022-08-08 10:35:00|1854.06|1854.06|1853.94|1853.94|1854.62|1854.62|1853.94|1853.94|0
1659955200000|2022-08-08 10:40:00|1853.99|1853.99|1854.87|1854.87|1854.87|1854.87|1853.94|1853.94|0
1659955500000|2022-08-08 10:45:00|1854.63|1854.63|1855.25|1855.25|1855.37|1855.37|1854.15|1854.15|0
1659955800000|2022-08-08 10:50:00|1855.31|1855.31|1855.01|1855.01|1855.73|1855.73|1854.84|1854.84|0
1659956100000|2022-08-08 10:55:00|1854.91|1854.91|1854.78|1854.78|1855.25|1855.25|1853.99|1853.99|0
1659956400000|2022-08-08 11:00:00|1854.66|1854.66|1854.08|1854.08|1854.72|1854.72|1853.63|1853.63|0
1659956700000|2022-08-08 11:05:00|1854.02|1854.02|1854.36|1854.36|1854.43|1854.43|1853.65|1853.65|0
1659957000000|2022-08-08 11:10:00|1854.28|1854.28|1853.96|1853.96|1854.28|1854.28|1853.54|1853.54|0
1659957300000|2022-08-08 11:15:00|1853.86|1853.86|1853.39|1853.39|1853.88|1853.88|1853.19|1853.19|0
1659957600000|2022-08-08 11:20:00|1853.28|1853.28|1852.87|1852.87|1853.63|1853.63|1852.74|1852.74|0
1659957900000|2022-08-08 11:25:00|1852.93|1852.93|1852.61|1852.61|1853.05|1853.05|1852.55|1852.55|0
1659958200000|2022-08-08 11:30:00|1852.59|1852.59|1851.92|1851.92|1852.61|1852.61|1851.65|1851.65|0
1659958500000|2022-08-08 11:35:00|1851.83|1851.83|1850.82|1850.82|1852.07|1852.07|1850.82|1850.82|0
1659958800000|2022-08-08 11:40:00|1850.89|1850.89|1851.69|1851.69|1851.81|1851.81|1850.89|1850.89|0
1659959100000|2022-08-08 11:45:00|1851.92|1851.92|1851.38|1851.38|1852.1|1852.1|1851.19|1851.19|0
1659959400000|2022-08-08 11:50:00|1851.35|1851.35|1850.84|1850.84|1851.36|1851.36|1850.68|1850.68|0
1659959700000|2022-08-08 11:55:00|1850.77|1850.77|1851.04|1851.04|1851.17|1851.17|1850.68|1850.68|0
1659960000000|2022-08-08 12:00:00|1851.02|1851.02|1850.78|1850.78|1851.08|1851.08|1850.61|1850.61|0
1659960300000|2022-08-08 12:05:00|1850.71|1850.71|1851.14|1851.14|1851.14|1851.14|1850.33|1850.33|0
1659960600000|2022-08-08 12:10:00|1851.08|1851.08|1851.84|1851.84|1851.84|1851.84|1850.93|1850.93|0
1659960900000|2022-08-08 12:15:00|1851.91|1851.91|1852.29|1852.29|1852.29|1852.29|1851.55|1851.55|0
1659961200000|2022-08-08 12:20:00|1852.33|1852.33|1852.76|1852.76|1853.05|1853.05|1852.33|1852.33|0
1659961500000|2022-08-08 12:25:00|1852.65|1852.65|1853.55|1853.55|1853.55|1853.55|1852.65|1852.65|0
1659961800000|2022-08-08 12:30:00|1853.66|1853.66|1852.84|1852.84|1853.66|1853.66|1852.84|1852.84|0
1659962100000|2022-08-08 12:35:00|1852.58|1852.58|1852.34|1852.34|1852.72|1852.72|1851.99|1851.99|0
1659962400000|2022-08-08 12:40:00|1852.27|1852.27|1852.3|1852.3|1852.54|1852.54|1852.27|1852.27|0
1659962700000|2022-08-08 12:45:00|1852.57|1852.57|1851.64|1851.64|1852.73|1852.73|1851.64|1851.64|0
1659963000000|2022-08-08 12:50:00|1851.86|1851.86|1851.8|1851.8|1852.24|1852.24|1851.73|1851.73|0
1659963300000|2022-08-08 12:55:00|1851.86|1851.86|1851.71|1851.71|1851.94|1851.94|1851.64|1851.64|0
1659963600000|2022-08-08 13:00:00|1851.56|1851.56|1848.49|1848.49|1851.56|1851.56|1848.49|1848.49|0
1659963900000|2022-08-08 13:05:00|1848.61|1848.61|1849.23|1849.23|1849.23|1849.23|1848.55|1848.55|0
1659964200000|2022-08-08 13:10:00|1849.45|1849.45|1850.12|1850.12|1850.51|1850.51|1849.45|1849.45|0
1659964500000|2022-08-08 13:15:00|1850.18|1850.18|1852.1|1852.1|1852.16|1852.16|1850.18|1850.18|0
1659964800000|2022-08-08 13:20:00|1852.17|1852.17|1852.69|1852.69|1852.74|1852.74|1852.16|1852.16|0
1659965100000|2022-08-08 13:25:00|1852.71|1852.71|1852.26|1852.26|1852.84|1852.84|1852.08|1852.08|0
1659965400000|2022-08-08 13:30:00|1852.46|1852.46|1851.63|1851.63|1853.27|1853.27|1851.63|1851.63|0
1659965700000|2022-08-08 13:35:00|1851.73|1851.73|1853.51|1853.51|1854.22|1854.22|1851.39|1851.39|0
1659966000000|2022-08-08 13:40:00|1853.62|1853.62|1857.08|1857.08|1857.16|1857.16|1853.62|1853.62|0
1659966300000|2022-08-08 13:45:00|1857.02|1857.02|1859.09|1859.09|1859.34|1859.34|1856.08|1856.08|0
1659966600000|2022-08-08 13:50:00|1859.14|1859.14|1857.76|1857.76|1859.33|1859.33|1857.65|1857.65|0
1659966900000|2022-08-08 13:55:00|1857.93|1857.93|1857.83|1857.83|1858.26|1858.26|1857.62|1857.62|0
1659967200000|2022-08-08 14:00:00|1857.94|1857.94|1858.28|1858.28|1859.2|1859.2|1857.2|1857.2|0
1659967500000|2022-08-08 14:05:00|1858.23|1858.23|1857.23|1857.23|1858.36|1858.36|1856.95|1856.95|0
1659967800000|2022-08-08 14:10:00|1857.46|1857.46|1858.51|1858.51|1858.7|1858.7|1857.26|1857.26|0
1659968100000|2022-08-08 14:15:00|1858.57|1858.57|1856.56|1856.56|1858.57|1858.57|1856.06|1856.06|0
1659968400000|2022-08-08 14:20:00|1856.76|1856.76|1856.87|1856.87|1857.03|1857.03|1856.56|1856.56|0
1659968700000|2022-08-08 14:25:00|1857.01|1857.01|1856.47|1856.47|1857.85|1857.85|1856.45|1856.45|0
1659969000000|2022-08-08 14:30:00|1856.52|1856.52|1857.08|1857.08|1857.56|1857.56|1856.51|1856.51|0
1659969300000|2022-08-08 14:35:00|1856.96|1856.96|1859|1859|1859.38|1859.38|1856.84|1856.84|0
1659969600000|2022-08-08 14:40:00|1859.04|1859.04|1858.04|1858.04|1859.21|1859.21|1857.89|1857.89|0
1659969900000|2022-08-08 14:45:00|1857.88|1857.88|1855.21|1855.21|1858.08|1858.08|1855.03|1855.03|0
1659970200000|2022-08-08 14:50:00|1855.28|1855.28|1855.45|1855.45|1855.52|1855.52|1855.15|1855.15|0
1659970500000|2022-08-08 14:55:00|1855.47|1855.47|1854.75|1854.75|1855.63|1855.63|1854.66|1854.66|0
1659970800000|2022-08-08 15:00:00|1855.02|1855.02|1855.33|1855.33|1855.8|1855.8|1854.97|1854.97|0
1659971100000|2022-08-08 15:05:00|1855.38|1855.38|1854.25|1854.25|1855.68|1855.68|1854.25|1854.25|0
1659971400000|2022-08-08 15:10:00|1854.27|1854.27|1852.73|1852.73|1854.62|1854.62|1852.19|1852.19|0
1659971700000|2022-08-08 15:15:00|1852.71|1852.71|1851.07|1851.07|1852.71|1852.71|1850.18|1850.18|0
1659972000000|2022-08-08 15:20:00|1851.18|1851.18|1849.81|1849.81|1851.18|1851.18|1849.55|1849.55|0
1659972300000|2022-08-08 15:25:00|1849.75|1849.75|1848.59|1848.59|1850.36|1850.36|1848.59|1848.59|0
1660029300000|2022-08-09 07:15:00|1850.69|1850.69|1850.52|1850.52|1852.55|1852.55|1850.39|1850.39|0
1660029600000|2022-08-09 07:20:00|1850.42|1850.42|1849.07|1849.07|1850.43|1850.43|1848.66|1848.66|0
1660029900000|2022-08-09 07:25:00|1848.97|1848.97|1845.6|1845.6|1848.97|1848.97|1845.6|1845.6|0
1660030200000|2022-08-09 07:30:00|1845.5|1845.5|1844.97|1844.97|1846.09|1846.09|1844.97|1844.97|0
1660030500000|2022-08-09 07:35:00|1844.72|1844.72|1845.11|1845.11|1845.11|1845.11|1843.41|1843.41|0
1660030800000|2022-08-09 07:40:00|1844.95|1844.95|1843.42|1843.42|1845.82|1845.82|1843.42|1843.42|0
1660031100000|2022-08-09 07:45:00|1843.22|1843.22|1843.19|1843.19|1843.62|1843.62|1842.51|1842.51|0
1660031400000|2022-08-09 07:50:00|1843.1|1843.1|1842.52|1842.52|1843.1|1843.1|1841.83|1841.83|0
1660031700000|2022-08-09 07:55:00|1842.29|1842.29|1843.6|1843.6|1843.84|1843.84|1842.29|1842.29|0
1660032000000|2022-08-09 08:00:00|1843.69|1843.69|1842.78|1842.78|1843.69|1843.69|1842.78|1842.78|0
1660032300000|2022-08-09 08:05:00|1842.46|1842.46|1840.8|1840.8|1842.46|1842.46|1840.8|1840.8|0
1660032600000|2022-08-09 08:10:00|1840.87|1840.87|1842.49|1842.49|1842.49|1842.49|1840.87|1840.87|0
1660032900000|2022-08-09 08:15:00|1842.73|1842.73|1842.9|1842.9|1842.93|1842.93|1842.66|1842.66|0
1660033200000|2022-08-09 08:20:00|1842.88|1842.88|1843.6|1843.6|1843.6|1843.6|1842.72|1842.72|0
1660033500000|2022-08-09 08:25:00|1843.7|1843.7|1844.66|1844.66|1844.66|1844.66|1843.44|1843.44|0
1660033800000|2022-08-09 08:30:00|1844.57|1844.57|1844.85|1844.85|1845.04|1845.04|1844.45|1844.45|0
1660034100000|2022-08-09 08:35:00|1844.72|1844.72|1844.46|1844.46|1844.86|1844.86|1844.32|1844.32|0
1660034400000|2022-08-09 08:40:00|1844.27|1844.27|1842.67|1842.67|1844.27|1844.27|1842.56|1842.56|0
1660034700000|2022-08-09 08:45:00|1842.6|1842.6|1841.89|1841.89|1843.04|1843.04|1841.89|1841.89|0
1660035000000|2022-08-09 08:50:00|1841.82|1841.82|1840.37|1840.37|1841.82|1841.82|1840.16|1840.16|0
1660035300000|2022-08-09 08:55:00|1840.55|1840.55|1840.55|1840.55|1840.99|1840.99|1840.17|1840.17|0
1660035600000|2022-08-09 09:00:00|1840.08|1840.08|1840.52|1840.52|1840.52|1840.52|1839.83|1839.83|0
1660035900000|2022-08-09 09:05:00|1840.47|1840.47|1840|1840|1840.49|1840.49|1839.89|1839.89|0
1660036200000|2022-08-09 09:10:00|1839.9|1839.9|1840.22|1840.22|1840.29|1840.29|1839.9|1839.9|0
1660036500000|2022-08-09 09:15:00|1840.04|1840.04|1840.57|1840.57|1840.57|1840.57|1840.04|1840.04|0
1660036800000|2022-08-09 09:20:00|1840.46|1840.46|1840.19|1840.19|1840.46|1840.46|1839.98|1839.98|0
1660037100000|2022-08-09 09:25:00|1839.98|1839.98|1839.34|1839.34|1839.98|1839.98|1838.81|1838.81|0
1660037400000|2022-08-09 09:30:00|1839.44|1839.44|1839.08|1839.08|1839.44|1839.44|1838.62|1838.62|0
1660037700000|2022-08-09 09:35:00|1839.04|1839.04|1838.74|1838.74|1839.36|1839.36|1838.74|1838.74|0
1660038000000|2022-08-09 09:40:00|1838.63|1838.63|1837.77|1837.77|1838.65|1838.65|1837.77|1837.77|0
1660038300000|2022-08-09 09:45:00|1837.58|1837.58|1837.65|1837.65|1837.71|1837.71|1837.22|1837.22|0
1660038600000|2022-08-09 09:50:00|1837.61|1837.61|1836.04|1836.04|1837.61|1837.61|1836.04|1836.04|0
1660038900000|2022-08-09 09:55:00|1835.92|1835.92|1835.11|1835.11|1835.92|1835.92|1834.99|1834.99|0
1660039200000|2022-08-09 10:00:00|1835.05|1835.05|1834.94|1834.94|1835.05|1835.05|1834.58|1834.58|0
1660039500000|2022-08-09 10:05:00|1834.71|1834.71|1833.84|1833.84|1834.71|1834.71|1833.56|1833.56|0
1660039800000|2022-08-09 10:10:00|1833.72|1833.72|1828.62|1828.62|1833.72|1833.72|1828.62|1828.62|0
1660040100000|2022-08-09 10:15:00|1828.59|1828.59|1826.9|1826.9|1828.59|1828.59|1826.9|1826.9|0
1660040400000|2022-08-09 10:20:00|1827.38|1827.38|1825.82|1825.82|1827.38|1827.38|1825.81|1825.81|0
1660040700000|2022-08-09 10:25:00|1825.91|1825.91|1825.74|1825.74|1826.5|1826.5|1825.33|1825.33|0
1660041000000|2022-08-09 10:30:00|1825.6|1825.6|1824.28|1824.28|1825.6|1825.6|1823.64|1823.64|0
1660041300000|2022-08-09 10:35:00|1824.35|1824.35|1824.79|1824.79|1825.04|1825.04|1824.01|1824.01|0
1660041600000|2022-08-09 10:40:00|1824.72|1824.72|1825.55|1825.55|1825.58|1825.58|1824.72|1824.72|0
1660041900000|2022-08-09 10:45:00|1825.45|1825.45|1825.84|1825.84|1825.97|1825.97|1825.4|1825.4|0
1660042200000|2022-08-09 10:50:00|1825.62|1825.62|1825.1|1825.1|1825.62|1825.62|1824.86|1824.86|0
1660042500000|2022-08-09 10:55:00|1824.87|1824.87|1825.09|1825.09|1825.22|1825.22|1824.62|1824.62|0
1660042800000|2022-08-09 11:00:00|1825.21|1825.21|1825.72|1825.72|1825.83|1825.83|1825.11|1825.11|0
1660043100000|2022-08-09 11:05:00|1825.85|1825.85|1825.63|1825.63|1826.08|1826.08|1825.63|1825.63|0
1660043400000|2022-08-09 11:10:00|1825.54|1825.54|1825.13|1825.13|1825.54|1825.54|1824.76|1824.76|0
1660043700000|2022-08-09 11:15:00|1825.11|1825.11|1825.8|1825.8|1825.81|1825.81|1825.11|1825.11|0
1660044000000|2022-08-09 11:20:00|1825.69|1825.69|1823.99|1823.99|1825.72|1825.72|1823.99|1823.99|0
1660044300000|2022-08-09 11:25:00|1823.87|1823.87|1821.92|1821.92|1823.87|1823.87|1821.67|1821.67|0
1660044600000|2022-08-09 11:30:00|1821.97|1821.97|1822.37|1822.37|1822.37|1822.37|1821.35|1821.35|0
1660044900000|2022-08-09 11:35:00|1822.22|1822.22|1820.63|1820.63|1822.32|1822.32|1820.63|1820.63|0
1660045200000|2022-08-09 11:40:00|1820.56|1820.56|1817.89|1817.89|1820.62|1820.62|1817.83|1817.83|0
1660045500000|2022-08-09 11:45:00|1817.66|1817.66|1818.37|1818.37|1818.77|1818.77|1817.16|1817.16|0
1660045800000|2022-08-09 11:50:00|1818.45|1818.45|1819.42|1819.42|1819.77|1819.77|1818.25|1818.25|0
1660046100000|2022-08-09 11:55:00|1819.21|1819.21|1818.86|1818.86|1819.27|1819.27|1818.62|1818.62|0
1660046400000|2022-08-09 12:00:00|1818.76|1818.76|1818.8|1818.8|1818.8|1818.8|1818.42|1818.42|0
1660046700000|2022-08-09 12:05:00|1818.91|1818.91|1818.93|1818.93|1820.09|1820.09|1818.8|1818.8|0
1660047000000|2022-08-09 12:10:00|1818.8|1818.8|1817.05|1817.05|1818.8|1818.8|1817.04|1817.04|0
1660047300000|2022-08-09 12:15:00|1817.27|1817.27|1818.3|1818.3|1818.44|1818.44|1817.27|1817.27|0
1660047600000|2022-08-09 12:20:00|1818.18|1818.18|1820.4|1820.4|1820.4|1820.4|1818.18|1818.18|0
1660047900000|2022-08-09 12:25:00|1820.49|1820.49|1819.02|1819.02|1820.57|1820.57|1819.02|1819.02|0
1660048200000|2022-08-09 12:30:00|1818.95|1818.95|1817.95|1817.95|1818.95|1818.95|1817.53|1817.53|0
1660048500000|2022-08-09 12:35:00|1818.22|1818.22|1818.93|1818.93|1819.2|1819.2|1818.22|1818.22|0
1660048800000|2022-08-09 12:40:00|1818.87|1818.87|1819.53|1819.53|1819.64|1819.64|1818.83|1818.83|0
1660049100000|2022-08-09 12:45:00|1819.43|1819.43|1820.55|1820.55|1820.61|1820.61|1819.39|1819.39|0
1660049400000|2022-08-09 12:50:00|1820.76|1820.76|1821.51|1821.51|1821.51|1821.51|1820.76|1820.76|0
1660049700000|2022-08-09 12:55:00|1821.83|1821.83|1822.96|1822.96|1823.39|1823.39|1821.83|1821.83|0
1660050000000|2022-08-09 13:00:00|1823.17|1823.17|1821.78|1821.78|1823.17|1823.17|1821.73|1821.73|0
1660050300000|2022-08-09 13:05:00|1821.66|1821.66|1820.04|1820.04|1821.66|1821.66|1819.77|1819.77|0
1660050600000|2022-08-09 13:10:00|1820.27|1820.27|1819.7|1819.7|1820.27|1820.27|1819.56|1819.56|0
1660050900000|2022-08-09 13:15:00|1819.85|1819.85|1819.84|1819.84|1820.14|1820.14|1819.7|1819.7|0
1660051200000|2022-08-09 13:20:00|1819.71|1819.71|1820.62|1820.62|1820.71|1820.71|1819.61|1819.61|0
1660051500000|2022-08-09 13:25:00|1820.69|1820.69|1821.6|1821.6|1821.69|1821.69|1820.69|1820.69|0
1660051800000|2022-08-09 13:30:00|1821.62|1821.62|1820.07|1820.07|1822.09|1822.09|1819.02|1819.02|0
1660052100000|2022-08-09 13:35:00|1820.18|1820.18|1819.93|1819.93|1820.55|1820.55|1819.72|1819.72|0
1660052400000|2022-08-09 13:40:00|1819.91|1819.91|1821.62|1821.62|1822.12|1822.12|1819.91|1819.91|0
1660052700000|2022-08-09 13:45:00|1821.84|1821.84|1821.93|1821.93|1823.08|1823.08|1821.66|1821.66|0
1660053000000|2022-08-09 13:50:00|1822.24|1822.24|1820.05|1820.05|1823.35|1823.35|1819.45|1819.45|0
1660053300000|2022-08-09 13:55:00|1820.07|1820.07|1819.29|1819.29|1820.14|1820.14|1818.76|1818.76|0
1660053600000|2022-08-09 14:00:00|1819.42|1819.42|1816.48|1816.48|1819.42|1819.42|1816.23|1816.23|0
1660053900000|2022-08-09 14:05:00|1817.02|1817.02|1814.43|1814.43|1817.02|1817.02|1814.25|1814.25|0
1660054200000|2022-08-09 14:10:00|1814.13|1814.13|1812.8|1812.8|1814.13|1814.13|1812.8|1812.8|0
1660054500000|2022-08-09 14:15:00|1812.45|1812.45|1814.68|1814.68|1814.68|1814.68|1811.36|1811.36|0
1660054800000|2022-08-09 14:20:00|1814.48|1814.48|1812.45|1812.45|1814.79|1814.79|1812.45|1812.45|0
1660055100000|2022-08-09 14:25:00|1812.33|1812.33|1813.17|1813.17|1813.46|1813.46|1812.33|1812.33|0
1660055400000|2022-08-09 14:30:00|1813.23|1813.23|1814.44|1814.44|1814.62|1814.62|1813.05|1813.05|0
1660055700000|2022-08-09 14:35:00|1814.32|1814.32|1814.25|1814.25|1814.56|1814.56|1813.7|1813.7|0
1660056000000|2022-08-09 14:40:00|1814.32|1814.32|1813.29|1813.29|1814.32|1814.32|1813.29|1813.29|0
1660056300000|2022-08-09 14:45:00|1813.25|1813.25|1813.31|1813.31|1813.59|1813.59|1811.97|1811.97|0
1660056600000|2022-08-09 14:50:00|1813.25|1813.25|1810.56|1810.56|1813.38|1813.38|1810.56|1810.56|0
1660056900000|2022-08-09 14:55:00|1810.62|1810.62|1808.29|1808.29|1810.62|1810.62|1808.22|1808.22|0
1660057200000|2022-08-09 15:00:00|1808.23|1808.23|1808.21|1808.21|1808.65|1808.65|1806.68|1806.68|0
1660057500000|2022-08-09 15:05:00|1808.28|1808.28|1808.97|1808.97|1808.97|1808.97|1808.21|1808.21|0
1660057800000|2022-08-09 15:10:00|1808.82|1808.82|1810.51|1810.51|1810.97|1810.97|1808.71|1808.71|0
1660058100000|2022-08-09 15:15:00|1810.39|1810.39|1811.28|1811.28|1811.62|1811.62|1810.06|1810.06|0
1660058400000|2022-08-09 15:20:00|1811.4|1811.4|1811.56|1811.56|1811.97|1811.97|1811.15|1811.15|0
1660058700000|2022-08-09 15:25:00|1811.68|1811.68|1810.58|1810.58|1812.63|1812.63|1810.58|1810.58|0
1660115700000|2022-08-10 07:15:00|1797.68|1797.68|1792.9|1792.9|1797.94|1797.94|1792.8|1792.8|0
1660116000000|2022-08-10 07:20:00|1791.85|1791.85|1791.38|1791.38|1792.56|1792.56|1791.38|1791.38|0
1660116300000|2022-08-10 07:25:00|1791.36|1791.36|1794.81|1794.81|1794.81|1794.81|1790.95|1790.95|0
1660116600000|2022-08-10 07:30:00|1794.99|1794.99|1798.15|1798.15|1798.15|1798.15|1794.66|1794.66|0
1660116900000|2022-08-10 07:35:00|1798.22|1798.22|1798.06|1798.06|1799.45|1799.45|1798.06|1798.06|0
1660117200000|2022-08-10 07:40:00|1798.11|1798.11|1797.47|1797.47|1798.66|1798.66|1797.47|1797.47|0
1660117500000|2022-08-10 07:45:00|1797.58|1797.58|1799.3|1799.3|1799.3|1799.3|1797.06|1797.06|0
1660117800000|2022-08-10 07:50:00|1799.43|1799.43|1800.63|1800.63|1800.9|1800.9|1799.43|1799.43|0
1660118100000|2022-08-10 07:55:00|1800.56|1800.56|1802.99|1802.99|1802.99|1802.99|1800.49|1800.49|0
1660118400000|2022-08-10 08:00:00|1803.06|1803.06|1802.31|1802.31|1803.55|1803.55|1802.12|1802.12|0
1660118700000|2022-08-10 08:05:00|1802.41|1802.41|1802.49|1802.49|1802.49|1802.49|1802.07|1802.07|0
1660119000000|2022-08-10 08:10:00|1802.7|1802.7|1803.54|1803.54|1803.68|1803.68|1802.7|1802.7|0
1660119300000|2022-08-10 08:15:00|1803.76|1803.76|1803.51|1803.51|1804.1|1804.1|1803.27|1803.27|0
1660119600000|2022-08-10 08:20:00|1803.58|1803.58|1805.03|1805.03|1805.03|1805.03|1803.58|1803.58|0
1660119900000|2022-08-10 08:25:00|1805.15|1805.15|1805.54|1805.54|1805.54|1805.54|1805.15|1805.15|0
1660120200000|2022-08-10 08:30:00|1805.22|1805.22|1806.76|1806.76|1806.76|1806.76|1805.22|1805.22|0
1660120500000|2022-08-10 08:35:00|1806.63|1806.63|1806.57|1806.57|1807.42|1807.42|1806.57|1806.57|0
1660120800000|2022-08-10 08:40:00|1806.68|1806.68|1807.74|1807.74|1807.74|1807.74|1806.6|1806.6|0
1660121100000|2022-08-10 08:45:00|1807.67|1807.67|1807.76|1807.76|1808.47|1808.47|1807.48|1807.48|0
1660121400000|2022-08-10 08:50:00|1807.83|1807.83|1808.29|1808.29|1808.29|1808.29|1807.83|1807.83|0
1660121700000|2022-08-10 08:55:00|1808.37|1808.37|1808.57|1808.57|1809.14|1809.14|1808.32|1808.32|0
1660122000000|2022-08-10 09:00:00|1808.68|1808.68|1809.92|1809.92|1809.92|1809.92|1808.5|1808.5|0
1660122300000|2022-08-10 09:05:00|1810.07|1810.07|1810.5|1810.5|1810.74|1810.74|1809.88|1809.88|0
1660122600000|2022-08-10 09:10:00|1810.64|1810.64|1810.91|1810.91|1811.08|1811.08|1810.15|1810.15|0
1660122900000|2022-08-10 09:15:00|1811.12|1811.12|1810.37|1810.37|1811.38|1811.38|1810.36|1810.36|0
1660123200000|2022-08-10 09:20:00|1810.05|1810.05|1809.73|1809.73|1810.12|1810.12|1809.53|1809.53|0
1660123500000|2022-08-10 09:25:00|1809.7|1809.7|1809.8|1809.8|1810.44|1810.44|1809.58|1809.58|0
1660123800000|2022-08-10 09:30:00|1809.92|1809.92|1809.04|1809.04|1809.92|1809.92|1809.04|1809.04|0
1660124100000|2022-08-10 09:35:00|1808.93|1808.93|1808.02|1808.02|1808.93|1808.93|1808.02|1808.02|0
1660124400000|2022-08-10 09:40:00|1808.14|1808.14|1807.74|1807.74|1808.14|1808.14|1807.74|1807.74|0
1660124700000|2022-08-10 09:45:00|1807.7|1807.7|1807.43|1807.43|1807.82|1807.82|1807.43|1807.43|0
1660125000000|2022-08-10 09:50:00|1807.54|1807.54|1807.58|1807.58|1807.75|1807.75|1807.46|1807.46|0
1660125300000|2022-08-10 09:55:00|1807.51|1807.51|1808.69|1808.69|1808.77|1808.77|1807.51|1807.51|0
1660125600000|2022-08-10 10:00:00|1808.8|1808.8|1808.85|1808.85|1808.96|1808.96|1808.46|1808.46|0
1660125900000|2022-08-10 10:05:00|1808.81|1808.81|1808.73|1808.73|1808.94|1808.94|1808.72|1808.72|0
1660126200000|2022-08-10 10:10:00|1808.84|1808.84|1806.91|1806.91|1808.93|1808.93|1806.8|1806.8|0
1660126500000|2022-08-10 10:15:00|1806.8|1806.8|1807.13|1807.13|1807.49|1807.49|1806.13|1806.13|0
1660126800000|2022-08-10 10:20:00|1807.27|1807.27|1808.02|1808.02|1808.13|1808.13|1807.06|1807.06|0
1660127100000|2022-08-10 10:25:00|1808.13|1808.13|1807.05|1807.05|1808.13|1808.13|1807.05|1807.05|0
1660127400000|2022-08-10 10:30:00|1807.17|1807.17|1806.28|1806.28|1807.29|1807.29|1806.01|1806.01|0
1660127700000|2022-08-10 10:35:00|1806.39|1806.39|1806.01|1806.01|1806.64|1806.64|1806.01|1806.01|0
1660128000000|2022-08-10 10:40:00|1805.91|1805.91|1805.04|1805.04|1806.13|1806.13|1804.92|1804.92|0
1660128300000|2022-08-10 10:45:00|1804.96|1804.96|1805.14|1805.14|1805.28|1805.28|1804.9|1804.9|0
1660128600000|2022-08-10 10:50:00|1804.96|1804.96|1805.19|1805.19|1805.19|1805.19|1804.68|1804.68|0
1660128900000|2022-08-10 10:55:00|1804.99|1804.99|1805.14|1805.14|1805.32|1805.32|1804.86|1804.86|0
1660129200000|2022-08-10 11:00:00|1805.12|1805.12|1805.28|1805.28|1805.3|1805.3|1804.67|1804.67|0
1660129500000|2022-08-10 11:05:00|1805.21|1805.21|1805.58|1805.58|1805.93|1805.93|1805.12|1805.12|0
1660129800000|2022-08-10 11:10:00|1805.55|1805.55|1805.78|1805.78|1805.89|1805.89|1805.3|1805.3|0
1660130100000|2022-08-10 11:15:00|1805.99|1805.99|1806.15|1806.15|1806.2|1806.2|1805.73|1805.73|0
1660130400000|2022-08-10 11:20:00|1806.25|1806.25|1808.51|1808.51|1808.51|1808.51|1806.14|1806.14|0
1660130700000|2022-08-10 11:25:00|1808.16|1808.16|1807.46|1807.46|1808.16|1808.16|1807.46|1807.46|0
1660131000000|2022-08-10 11:30:00|1807.39|1807.39|1808.64|1808.64|1808.64|1808.64|1807.3|1807.3|0
1660131300000|2022-08-10 11:35:00|1808.54|1808.54|1808.21|1808.21|1808.58|1808.58|1808.18|1808.18|0
1660131600000|2022-08-10 11:40:00|1808.26|1808.26|1808.71|1808.71|1808.9|1808.9|1808.18|1808.18|0
1660131900000|2022-08-10 11:45:00|1808.95|1808.95|1809.01|1809.01|1809.27|1809.27|1808.8|1808.8|0
1660132200000|2022-08-10 11:50:00|1808.88|1808.88|1809.22|1809.22|1809.5|1809.5|1808.62|1808.62|0
1660132500000|2022-08-10 11:55:00|1809.32|1809.32|1808.79|1808.79|1809.45|1809.45|1808.79|1808.79|0
1660132800000|2022-08-10 12:00:00|1808.91|1808.91|1810.53|1810.53|1810.53|1810.53|1808.91|1808.91|0
1660133100000|2022-08-10 12:05:00|1810.74|1810.74|1811.16|1811.16|1811.27|1811.27|1810.74|1810.74|0
1660133400000|2022-08-10 12:10:00|1811.06|1811.06|1811.02|1811.02|1811.06|1811.06|1810.64|1810.64|0
1660133700000|2022-08-10 12:15:00|1811.26|1811.26|1811.51|1811.51|1811.78|1811.78|1811.2|1811.2|0
1660134000000|2022-08-10 12:20:00|1811.4|1811.4|1812.26|1812.26|1812.54|1812.54|1811.16|1811.16|0
1660134300000|2022-08-10 12:25:00|1812.19|1812.19|1813.35|1813.35|1814.11|1814.11|1812.05|1812.05|0
1660134600000|2022-08-10 12:30:00|1813.47|1813.47|1828.86|1828.86|1829.25|1829.25|1813.47|1813.47|0
1660134900000|2022-08-10 12:35:00|1829.18|1829.18|1829.39|1829.39|1831.2|1831.2|1829.18|1829.18|0
1660135200000|2022-08-10 12:40:00|1829.18|1829.18|1834.18|1834.18|1834.68|1834.68|1828.7|1828.7|0
1660135500000|2022-08-10 12:45:00|1834.47|1834.47|1840.32|1840.32|1840.55|1840.55|1832.76|1832.76|0
1660135800000|2022-08-10 12:50:00|1840.38|1840.38|1840.48|1840.48|1841.52|1841.52|1840.03|1840.03|0
1660136100000|2022-08-10 12:55:00|1840.58|1840.58|1838.98|1838.98|1841.69|1841.69|1838.76|1838.76|0
1660136400000|2022-08-10 13:00:00|1838.91|1838.91|1837.5|1837.5|1838.91|1838.91|1836.86|1836.86|0
1660136700000|2022-08-10 13:05:00|1837.37|1837.37|1836.12|1836.12|1837.7|1837.7|1835.91|1835.91|0
1660137000000|2022-08-10 13:10:00|1836.27|1836.27|1835.86|1835.86|1836.48|1836.48|1835.19|1835.19|0
1660137300000|2022-08-10 13:15:00|1835.98|1835.98|1836.77|1836.77|1836.77|1836.77|1835.71|1835.71|0
1660137600000|2022-08-10 13:20:00|1836.56|1836.56|1836.91|1836.91|1837.29|1837.29|1836.08|1836.08|0
1660137900000|2022-08-10 13:25:00|1836.79|1836.79|1839.01|1839.01|1839.1|1839.1|1836.79|1836.79|0
1660138200000|2022-08-10 13:30:00|1838.95|1838.95|1837.33|1837.33|1840.16|1840.16|1836.79|1836.79|0
1660138500000|2022-08-10 13:35:00|1837.44|1837.44|1836.58|1836.58|1838.82|1838.82|1836.39|1836.39|0
1660138800000|2022-08-10 13:40:00|1836.65|1836.65|1838.39|1838.39|1838.53|1838.53|1836.33|1836.33|0
1660139100000|2022-08-10 13:45:00|1838.49|1838.49|1839.87|1839.87|1839.87|1839.87|1838.49|1838.49|0
1660139400000|2022-08-10 13:50:00|1839.95|1839.95|1840.21|1840.21|1840.84|1840.84|1839.95|1839.95|0
1660139700000|2022-08-10 13:55:00|1840.18|1840.18|1840.42|1840.42|1840.72|1840.72|1839.43|1839.43|0
1660140000000|2022-08-10 14:00:00|1840.49|1840.49|1843.11|1843.11|1843.36|1843.36|1839.76|1839.76|0
1660140300000|2022-08-10 14:05:00|1843|1843|1843.79|1843.79|1843.93|1843.93|1841.32|1841.32|0
1660140600000|2022-08-10 14:10:00|1843.87|1843.87|1844.27|1844.27|1845.6|1845.6|1843.87|1843.87|0
1660140900000|2022-08-10 14:15:00|1844.16|1844.16|1841.6|1841.6|1844.55|1844.55|1841.6|1841.6|0
1660141200000|2022-08-10 14:20:00|1841.71|1841.71|1842.63|1842.63|1842.83|1842.83|1840.12|1840.12|0
1660141500000|2022-08-10 14:25:00|1842.51|1842.51|1843.44|1843.44|1843.51|1843.51|1842.21|1842.21|0
1660141800000|2022-08-10 14:30:00|1843.58|1843.58|1845.1|1845.1|1845.17|1845.17|1843.23|1843.23|0
1660142100000|2022-08-10 14:35:00|1845.08|1845.08|1845.19|1845.19|1846.03|1846.03|1845.08|1845.08|0
1660142400000|2022-08-10 14:40:00|1844.97|1844.97|1845.84|1845.84|1846.03|1846.03|1844.49|1844.49|0
1660142700000|2022-08-10 14:45:00|1845.86|1845.86|1846.07|1846.07|1846.26|1846.26|1845.29|1845.29|0
1660143000000|2022-08-10 14:50:00|1846.05|1846.05|1848.18|1848.18|1848.18|1848.18|1845.55|1845.55|0
1660143300000|2022-08-10 14:55:00|1848.2|1848.2|1847.36|1847.36|1848.24|1848.24|1847.14|1847.14|0
1660143600000|2022-08-10 15:00:00|1847.43|1847.43|1849.88|1849.88|1849.88|1849.88|1847.43|1847.43|0
1660143900000|2022-08-10 15:05:00|1849.84|1849.84|1849.29|1849.29|1850.95|1850.95|1849.08|1849.08|0
1660144200000|2022-08-10 15:10:00|1849.18|1849.18|1849.68|1849.68|1849.96|1849.96|1849.01|1849.01|0
1660144500000|2022-08-10 15:15:00|1849.58|1849.58|1850.61|1850.61|1850.61|1850.61|1849.58|1849.58|0
1660144800000|2022-08-10 15:20:00|1850.59|1850.59|1852.31|1852.31|1852.38|1852.38|1850.59|1850.59|0
1660145100000|2022-08-10 15:25:00|1852.51|1852.51|1852.74|1852.74|1853.49|1853.49|1852.23|1852.23|0
1660202100000|2022-08-11 07:15:00|1864.04|1864.04|1864.97|1864.97|1866.95|1866.95|1864.04|1864.04|0
1660202400000|2022-08-11 07:20:00|1864.11|1864.11|1862.7|1862.7|1864.11|1864.11|1862.27|1862.27|0
1660202700000|2022-08-11 07:25:00|1862.8|1862.8|1860.49|1860.49|1863.11|1863.11|1860.38|1860.38|0
1660203000000|2022-08-11 07:30:00|1860.27|1860.27|1862.56|1862.56|1863.18|1863.18|1859.92|1859.92|0
1660203300000|2022-08-11 07:35:00|1862.88|1862.88|1864.4|1864.4|1864.4|1864.4|1862.65|1862.65|0
1660203600000|2022-08-11 07:40:00|1864.26|1864.26|1862.73|1862.73|1864.52|1864.52|1862.44|1862.44|0
1660203900000|2022-08-11 07:45:00|1862.8|1862.8|1862.33|1862.33|1862.8|1862.8|1861.43|1861.43|0
1660204200000|2022-08-11 07:50:00|1862.53|1862.53|1859.84|1859.84|1863.05|1863.05|1859.59|1859.59|0
1660204500000|2022-08-11 07:55:00|1859.82|1859.82|1861.09|1861.09|1861.09|1861.09|1859.61|1859.61|0
1660204800000|2022-08-11 08:00:00|1861.22|1861.22|1860.95|1860.95|1862.93|1862.93|1860.95|1860.95|0
1660205100000|2022-08-11 08:05:00|1860.92|1860.92|1856.7|1856.7|1860.92|1860.92|1856.59|1856.59|0
1660205400000|2022-08-11 08:10:00|1856.76|1856.76|1857.38|1857.38|1858.27|1858.27|1856.76|1856.76|0
1660205700000|2022-08-11 08:15:00|1857.45|1857.45|1858.47|1858.47|1858.58|1858.58|1857.29|1857.29|0
1660206000000|2022-08-11 08:20:00|1858.73|1858.73|1858.02|1858.02|1858.94|1858.94|1857.32|1857.32|0
1660206300000|2022-08-11 08:25:00|1857.9|1857.9|1856.92|1856.92|1857.9|1857.9|1856.56|1856.56|0
1660206600000|2022-08-11 08:30:00|1856.84|1856.84|1858.17|1858.17|1858.29|1858.29|1856.84|1856.84|0
1660206900000|2022-08-11 08:35:00|1858.41|1858.41|1858.47|1858.47|1858.79|1858.79|1858.24|1858.24|0
1660207200000|2022-08-11 08:40:00|1858.62|1858.62|1857.71|1857.71|1859.6|1859.6|1857.71|1857.71|0
1660207500000|2022-08-11 08:45:00|1857.5|1857.5|1856.65|1856.65|1857.62|1857.62|1856.65|1856.65|0
1660207800000|2022-08-11 08:50:00|1856.43|1856.43|1856.03|1856.03|1856.43|1856.43|1854.92|1854.92|0
1660208100000|2022-08-11 08:55:00|1856.06|1856.06|1857.58|1857.58|1857.65|1857.65|1855.98|1855.98|0
1660208400000|2022-08-11 09:00:00|1857.53|1857.53|1859.04|1859.04|1859.04|1859.04|1857.53|1857.53|0
1660208700000|2022-08-11 09:05:00|1859.14|1859.14|1858.84|1858.84|1859.97|1859.97|1858.67|1858.67|0
1660209000000|2022-08-11 09:10:00|1858.7|1858.7|1859.24|1859.24|1859.24|1859.24|1858.41|1858.41|0
1660209300000|2022-08-11 09:15:00|1859.26|1859.26|1858.96|1858.96|1859.73|1859.73|1858.96|1858.96|0
1660209600000|2022-08-11 09:20:00|1858.91|1858.91|1859.99|1859.99|1859.99|1859.99|1858.84|1858.84|0
1660209900000|2022-08-11 09:25:00|1860.23|1860.23|1864.46|1864.46|1864.46|1864.46|1860.13|1860.13|0
1660210200000|2022-08-11 09:30:00|1864.58|1864.58|1866.33|1866.33|1866.33|1866.33|1864.3|1864.3|0
1660210500000|2022-08-11 09:35:00|1866.36|1866.36|1865.45|1865.45|1866.99|1866.99|1864.96|1864.96|0
1660210800000|2022-08-11 09:40:00|1865.8|1865.8|1869.53|1869.53|1869.53|1869.53|1865.19|1865.19|0
1660211100000|2022-08-11 09:45:00|1869.64|1869.64|1870.06|1870.06|1870.38|1870.38|1869.58|1869.58|0
1660211400000|2022-08-11 09:50:00|1870.16|1870.16|1870.46|1870.46|1871.32|1871.32|1869.36|1869.36|0
1660211700000|2022-08-11 09:55:00|1870.24|1870.24|1869.9|1869.9|1870.24|1870.24|1869.26|1869.26|0
1660212000000|2022-08-11 10:00:00|1869.98|1869.98|1869.23|1869.23|1870.42|1870.42|1869.15|1869.15|0
1660212300000|2022-08-11 10:05:00|1869.32|1869.32|1868.46|1868.46|1869.45|1869.45|1868.31|1868.31|0
1660212600000|2022-08-11 10:10:00|1868.3|1868.3|1868.98|1868.98|1868.98|1868.98|1868.28|1868.28|0
1660212900000|2022-08-11 10:15:00|1869.05|1869.05|1868.3|1868.3|1869.05|1869.05|1868.23|1868.23|0
1660213200000|2022-08-11 10:20:00|1868.16|1868.16|1868.13|1868.13|1868.97|1868.97|1867.75|1867.75|0
1660213500000|2022-08-11 10:25:00|1868.03|1868.03|1868.24|1868.24|1868.37|1868.37|1867.55|1867.55|0
1660213800000|2022-08-11 10:30:00|1868.21|1868.21|1869.65|1869.65|1869.92|1869.92|1868.21|1868.21|0
1660214100000|2022-08-11 10:35:00|1869.6|1869.6|1869.41|1869.41|1869.78|1869.78|1868.53|1868.53|0
1660214400000|2022-08-11 10:40:00|1869.29|1869.29|1868.54|1868.54|1869.85|1869.85|1868.3|1868.3|0
1660214700000|2022-08-11 10:45:00|1868.56|1868.56|1868.56|1868.56|1869.04|1869.04|1868.56|1868.56|0
1660215000000|2022-08-11 10:50:00|1868.2|1868.2|1866.93|1866.93|1868.2|1868.2|1866.19|1866.19|0
1660215300000|2022-08-11 10:55:00|1867.17|1867.17|1867.33|1867.33|1867.33|1867.33|1866.77|1866.77|0
1660215600000|2022-08-11 11:00:00|1866.53|1866.53|1865.9|1865.9|1866.68|1866.68|1865.9|1865.9|0
1660215900000|2022-08-11 11:05:00|1866.02|1866.02|1865|1865|1866.17|1866.17|1864.71|1864.71|0
1660216200000|2022-08-11 11:10:00|1865.06|1865.06|1863.84|1863.84|1865.06|1865.06|1863.84|1863.84|0
1660216500000|2022-08-11 11:15:00|1863.61|1863.61|1863.41|1863.41|1863.95|1863.95|1863.41|1863.41|0
1660216800000|2022-08-11 11:20:00|1863.35|1863.35|1863.16|1863.16|1863.35|1863.35|1863|1863|0
1660217100000|2022-08-11 11:25:00|1863.26|1863.26|1863.32|1863.32|1863.32|1863.32|1862.87|1862.87|0
1660217400000|2022-08-11 11:30:00|1863.53|1863.53|1865.11|1865.11|1865.49|1865.49|1863.3|1863.3|0
1660217700000|2022-08-11 11:35:00|1864.76|1864.76|1864.21|1864.21|1864.76|1864.76|1863.72|1863.72|0
1660218000000|2022-08-11 11:40:00|1864.32|1864.32|1864.47|1864.47|1864.47|1864.47|1863.53|1863.53|0
1660218300000|2022-08-11 11:45:00|1864.49|1864.49|1866.25|1866.25|1866.25|1866.25|1864.49|1864.49|0
1660218600000|2022-08-11 11:50:00|1866.05|1866.05|1866.29|1866.29|1866.41|1866.41|1865.57|1865.57|0
1660218900000|2022-08-11 11:55:00|1866.19|1866.19|1866.86|1866.86|1866.93|1866.93|1865.55|1865.55|0
1660219200000|2022-08-11 12:00:00|1866.72|1866.72|1868.21|1868.21|1868.21|1868.21|1866.72|1866.72|0
1660219500000|2022-08-11 12:05:00|1868.31|1868.31|1867.26|1867.26|1868.31|1868.31|1866.89|1866.89|0
1660219800000|2022-08-11 12:10:00|1867.37|1867.37|1868.76|1868.76|1868.83|1868.83|1867.37|1867.37|0
1660220100000|2022-08-11 12:15:00|1868.83|1868.83|1869.26|1869.26|1869.42|1869.42|1868.83|1868.83|0
1660220400000|2022-08-11 12:20:00|1869.36|1869.36|1870.19|1870.19|1870.8|1870.8|1869.36|1869.36|0
1660220700000|2022-08-11 12:25:00|1870.12|1870.12|1869.66|1869.66|1870.12|1870.12|1869.16|1869.16|0
1660221000000|2022-08-11 12:30:00|1869.74|1869.74|1869.14|1869.14|1871.89|1871.89|1869.14|1869.14|0
1660221300000|2022-08-11 12:35:00|1868.91|1868.91|1872.05|1872.05|1872.12|1872.12|1868.63|1868.63|0
1660221600000|2022-08-11 12:40:00|1872.12|1872.12|1870.89|1870.89|1872.12|1872.12|1870.72|1870.72|0
1660221900000|2022-08-11 12:45:00|1870.75|1870.75|1869.74|1869.74|1870.93|1870.93|1869.74|1869.74|0
1660222200000|2022-08-11 12:50:00|1869.68|1869.68|1869.05|1869.05|1869.78|1869.78|1869.05|1869.05|0
1660222500000|2022-08-11 12:55:00|1869.02|1869.02|1870.05|1870.05|1870.27|1870.27|1869.02|1869.02|0
1660222800000|2022-08-11 13:00:00|1870.17|1870.17|1867.75|1867.75|1870.4|1870.4|1867.69|1867.69|0
1660223100000|2022-08-11 13:05:00|1867.63|1867.63|1865.94|1865.94|1867.63|1867.63|1865.94|1865.94|0
1660223400000|2022-08-11 13:10:00|1866.07|1866.07|1864.87|1864.87|1866.14|1866.14|1864.87|1864.87|0
1660223700000|2022-08-11 13:15:00|1864.85|1864.85|1863.84|1863.84|1864.94|1864.94|1863.8|1863.8|0
1660224000000|2022-08-11 13:20:00|1863.73|1863.73|1863.94|1863.94|1863.94|1863.94|1863.51|1863.51|0
1660224300000|2022-08-11 13:25:00|1863.73|1863.73|1865.21|1865.21|1865.21|1865.21|1863.45|1863.45|0
1660224600000|2022-08-11 13:30:00|1865.1|1865.1|1861.69|1861.69|1865.47|1865.47|1861.69|1861.69|0
1660224900000|2022-08-11 13:35:00|1861.71|1861.71|1862.97|1862.97|1863.08|1863.08|1861.28|1861.28|0
1660225200000|2022-08-11 13:40:00|1863.07|1863.07|1864.27|1864.27|1866.19|1866.19|1863.07|1863.07|0
1660225500000|2022-08-11 13:45:00|1864|1864|1863.59|1863.59|1864.39|1864.39|1863.09|1863.09|0
1660225800000|2022-08-11 13:50:00|1863.27|1863.27|1863.3|1863.3|1864.56|1864.56|1863.27|1863.27|0
1660226100000|2022-08-11 13:55:00|1863.25|1863.25|1861.74|1861.74|1863.32|1863.32|1861.33|1861.33|0
1660226400000|2022-08-11 14:00:00|1861.8|1861.8|1861.67|1861.67|1862.21|1862.21|1861.38|1861.38|0
1660226700000|2022-08-11 14:05:00|1861.95|1861.95|1863.62|1863.62|1864.01|1864.01|1861.95|1861.95|0
1660227000000|2022-08-11 14:10:00|1863.73|1863.73|1868.13|1868.13|1868.13|1868.13|1863.73|1863.73|0
1660227300000|2022-08-11 14:15:00|1868.06|1868.06|1870.91|1870.91|1870.91|1870.91|1868|1868|0
1660227600000|2022-08-11 14:20:00|1871.02|1871.02|1870.69|1870.69|1871.37|1871.37|1869.2|1869.2|0
1660227900000|2022-08-11 14:25:00|1870.61|1870.61|1870.79|1870.79|1870.9|1870.9|1869.86|1869.86|0
1660228200000|2022-08-11 14:30:00|1870.93|1870.93|1869.01|1869.01|1870.93|1870.93|1868.9|1868.9|0
1660228500000|2022-08-11 14:35:00|1869.11|1869.11|1867.22|1867.22|1869.18|1869.18|1866.99|1866.99|0
1660228800000|2022-08-11 14:40:00|1867.13|1867.13|1866.47|1866.47|1867.57|1867.57|1865.9|1865.9|0
1660229100000|2022-08-11 14:45:00|1866.55|1866.55|1868.21|1868.21|1868.26|1868.26|1866.55|1866.55|0
1660229400000|2022-08-11 14:50:00|1868.57|1868.57|1868.54|1868.54|1869.1|1869.1|1868.34|1868.34|0
1660229700000|2022-08-11 14:55:00|1868.43|1868.43|1868.5|1868.5|1868.91|1868.91|1868.3|1868.3|0
1660230000000|2022-08-11 15:00:00|1868.48|1868.48|1868.99|1868.99|1869.71|1869.71|1868.48|1868.48|0
1660230300000|2022-08-11 15:05:00|1868.91|1868.91|1865.23|1865.23|1868.91|1868.91|1864.89|1864.89|0
1660230600000|2022-08-11 15:10:00|1865.29|1865.29|1865.49|1865.49|1866.26|1866.26|1865.29|1865.29|0
1660230900000|2022-08-11 15:15:00|1865.6|1865.6|1865.21|1865.21|1866.45|1866.45|1865.15|1865.15|0
1660231200000|2022-08-11 15:20:00|1865.33|1865.33|1866.51|1866.51|1866.51|1866.51|1864.56|1864.56|0
1660231500000|2022-08-11 15:25:00|1866.56|1866.56|1868.02|1868.02|1868.02|1868.02|1866.49|1866.49|0
1660288500000|2022-08-12 07:15:00|1855.54|1855.54|1859.76|1859.76|1859.76|1859.76|1855.54|1855.54|0
1660288800000|2022-08-12 07:20:00|1859.42|1859.42|1859.47|1859.47|1860.39|1860.39|1858.63|1858.63|0
1660289100000|2022-08-12 07:25:00|1859.3|1859.3|1858.86|1858.86|1861.04|1861.04|1858.86|1858.86|0
1660289400000|2022-08-12 07:30:00|1858.58|1858.58|1859.65|1859.65|1860.73|1860.73|1858.58|1858.58|0
1660289700000|2022-08-12 07:35:00|1859.53|1859.53|1857.58|1857.58|1859.53|1859.53|1857.46|1857.46|0
1660290000000|2022-08-12 07:40:00|1857.23|1857.23|1858.29|1858.29|1858.29|1858.29|1856.95|1856.95|0
1660290300000|2022-08-12 07:45:00|1858.38|1858.38|1860.64|1860.64|1861.41|1861.41|1858.38|1858.38|0
1660290600000|2022-08-12 07:50:00|1860.43|1860.43|1860.94|1860.94|1861.02|1861.02|1860.1|1860.1|0
1660290900000|2022-08-12 07:55:00|1861.14|1861.14|1860.78|1860.78|1862.01|1862.01|1860.78|1860.78|0
1660291200000|2022-08-12 08:00:00|1860.95|1860.95|1860.43|1860.43|1861.21|1861.21|1860.43|1860.43|0
1660291500000|2022-08-12 08:05:00|1860.36|1860.36|1857.53|1857.53|1860.36|1860.36|1857.53|1857.53|0
1660291800000|2022-08-12 08:10:00|1857.27|1857.27|1856.43|1856.43|1857.27|1857.27|1856.41|1856.41|0
1660292100000|2022-08-12 08:15:00|1856.32|1856.32|1861.46|1861.46|1861.51|1861.51|1856.32|1856.32|0
1660292400000|2022-08-12 08:20:00|1861.57|1861.57|1859.88|1859.88|1861.7|1861.7|1859.88|1859.88|0
1660292700000|2022-08-12 08:25:00|1859.45|1859.45|1859.74|1859.74|1859.74|1859.74|1858.21|1858.21|0
1660293000000|2022-08-12 08:30:00|1859.97|1859.97|1861.89|1861.89|1862.22|1862.22|1859.97|1859.97|0
1660293300000|2022-08-12 08:35:00|1861.65|1861.65|1861.5|1861.5|1861.65|1861.65|1861.07|1861.07|0
1660293600000|2022-08-12 08:40:00|1861.62|1861.62|1862.33|1862.33|1862.33|1862.33|1861.49|1861.49|0
1660293900000|2022-08-12 08:45:00|1862.47|1862.47|1862.41|1862.41|1862.78|1862.78|1862.41|1862.41|0
1660294200000|2022-08-12 08:50:00|1862.48|1862.48|1861.43|1861.43|1862.48|1862.48|1861.16|1861.16|0
1660294500000|2022-08-12 08:55:00|1861.5|1861.5|1860.03|1860.03|1861.5|1861.5|1860.03|1860.03|0
1660294800000|2022-08-12 09:00:00|1860.15|1860.15|1860.46|1860.46|1861|1861|1860.15|1860.15|0
1660295100000|2022-08-12 09:05:00|1860.66|1860.66|1861.2|1861.2|1861.33|1861.33|1860.4|1860.4|0
1660295400000|2022-08-12 09:10:00|1861.32|1861.32|1860.88|1860.88|1861.32|1861.32|1860.75|1860.75|0
1660295700000|2022-08-12 09:15:00|1860.98|1860.98|1863.07|1863.07|1863.07|1863.07|1860.75|1860.75|0
1660296000000|2022-08-12 09:20:00|1863.14|1863.14|1863.6|1863.6|1863.82|1863.82|1863.14|1863.14|0
1660296300000|2022-08-12 09:25:00|1863.67|1863.67|1861.63|1861.63|1863.77|1863.77|1861.42|1861.42|0
1660296600000|2022-08-12 09:30:00|1861.61|1861.61|1862.16|1862.16|1862.22|1862.22|1861.37|1861.37|0
1660296900000|2022-08-12 09:35:00|1862.12|1862.12|1862.65|1862.65|1863.07|1863.07|1862.06|1862.06|0
1660297200000|2022-08-12 09:40:00|1862.42|1862.42|1861.92|1861.92|1862.8|1862.8|1861.8|1861.8|0
1660297500000|2022-08-12 09:45:00|1861.78|1861.78|1861.59|1861.59|1862.16|1862.16|1861.59|1861.59|0
1660297800000|2022-08-12 09:50:00|1861.66|1861.66|1861.9|1861.9|1861.9|1861.9|1861.59|1861.59|0
1660298100000|2022-08-12 09:55:00|1861.83|1861.83|1861.66|1861.66|1862.09|1862.09|1861.53|1861.53|0
1660298400000|2022-08-12 10:00:00|1861.81|1861.81|1861.33|1861.33|1861.86|1861.86|1860.74|1860.74|0
1660298700000|2022-08-12 10:05:00|1861.21|1861.21|1861.93|1861.93|1862.14|1862.14|1861.21|1861.21|0
1660299000000|2022-08-12 10:10:00|1861.83|1861.83|1862.89|1862.89|1863.1|1863.1|1861.83|1861.83|0
1660299300000|2022-08-12 10:15:00|1862.83|1862.83|1862.78|1862.78|1863.04|1863.04|1862.45|1862.45|0
1660299600000|2022-08-12 10:20:00|1862.67|1862.67|1863.02|1863.02|1863.09|1863.09|1862.15|1862.15|0
1660299900000|2022-08-12 10:25:00|1862.97|1862.97|1863.51|1863.51|1863.95|1863.95|1862.97|1862.97|0
1660300200000|2022-08-12 10:30:00|1863.55|1863.55|1864.53|1864.53|1864.6|1864.6|1863.41|1863.41|0
1660300500000|2022-08-12 10:35:00|1864.42|1864.42|1864.71|1864.71|1864.71|1864.71|1864.38|1864.38|0
1660300800000|2022-08-12 10:40:00|1864.53|1864.53|1863.69|1863.69|1864.53|1864.53|1863.69|1863.69|0
1660301100000|2022-08-12 10:45:00|1863.64|1863.64|1865.09|1865.09|1865.09|1865.09|1863.64|1863.64|0
1660301400000|2022-08-12 10:50:00|1865.22|1865.22|1865.81|1865.81|1865.93|1865.93|1865.06|1865.06|0
1660301700000|2022-08-12 10:55:00|1865.77|1865.77|1865.46|1865.46|1866|1866|1865.3|1865.3|0
1660302000000|2022-08-12 11:00:00|1865.37|1865.37|1863.72|1863.72|1865.37|1865.37|1863.72|1863.72|0
1660302300000|2022-08-12 11:05:00|1863.61|1863.61|1863.15|1863.15|1863.63|1863.63|1862.87|1862.87|0
1660302600000|2022-08-12 11:10:00|1863.18|1863.18|1864.64|1864.64|1864.77|1864.77|1863.18|1863.18|0
1660302900000|2022-08-12 11:15:00|1864.54|1864.54|1864.36|1864.36|1864.67|1864.67|1864.11|1864.11|0
1660303200000|2022-08-12 11:20:00|1864.42|1864.42|1863.59|1863.59|1864.75|1864.75|1863.24|1863.24|0
1660303500000|2022-08-12 11:25:00|1863.94|1863.94|1865.53|1865.53|1865.75|1865.75|1863.9|1863.9|0
1660303800000|2022-08-12 11:30:00|1865.76|1865.76|1864.3|1864.3|1865.84|1865.84|1864.27|1864.27|0
1660304100000|2022-08-12 11:35:00|1864.18|1864.18|1864.15|1864.15|1864.18|1864.18|1863.55|1863.55|0
1660304400000|2022-08-12 11:40:00|1864.06|1864.06|1863.94|1863.94|1864.06|1864.06|1863.82|1863.82|0
1660304700000|2022-08-12 11:45:00|1864.05|1864.05|1864.7|1864.7|1864.7|1864.7|1864.05|1864.05|0
1660305000000|2022-08-12 11:50:00|1864.81|1864.81|1864.78|1864.78|1864.81|1864.81|1864.23|1864.23|0
1660305300000|2022-08-12 11:55:00|1864.96|1864.96|1865.19|1865.19|1865.28|1865.28|1864.85|1864.85|0
1660305600000|2022-08-12 12:00:00|1865.39|1865.39|1865.07|1865.07|1865.41|1865.41|1865.07|1865.07|0
1660305900000|2022-08-12 12:05:00|1865.14|1865.14|1866.19|1866.19|1866.19|1866.19|1865.14|1865.14|0
1660306200000|2022-08-12 12:10:00|1866.26|1866.26|1867.19|1867.19|1867.25|1867.25|1866.21|1866.21|0
1660306500000|2022-08-12 12:15:00|1867.12|1867.12|1867.85|1867.85|1868.31|1868.31|1867.12|1867.12|0
1660306800000|2022-08-12 12:20:00|1868.14|1868.14|1867.95|1867.95|1868.18|1868.18|1867.39|1867.39|0
1660307100000|2022-08-12 12:25:00|1868.07|1868.07|1868.27|1868.27|1868.55|1868.55|1866.99|1866.99|0
1660307400000|2022-08-12 12:30:00|1868.33|1868.33|1869.67|1869.67|1869.92|1869.92|1868.23|1868.23|0
1660307700000|2022-08-12 12:35:00|1869.57|1869.57|1869.54|1869.54|1869.57|1869.57|1869.24|1869.24|0
1660308000000|2022-08-12 12:40:00|1869.56|1869.56|1868.92|1868.92|1869.99|1869.99|1868.85|1868.85|0
1660308300000|2022-08-12 12:45:00|1868.81|1868.81|1868.15|1868.15|1868.81|1868.81|1867.61|1867.61|0
1660308600000|2022-08-12 12:50:00|1868.19|1868.19|1868.64|1868.64|1868.72|1868.72|1868.19|1868.19|0
1660308900000|2022-08-12 12:55:00|1868.52|1868.52|1869.36|1869.36|1869.36|1869.36|1868.28|1868.28|0
1660309200000|2022-08-12 13:00:00|1869.24|1869.24|1869|1869|1869.51|1869.51|1868.9|1868.9|0
1660309500000|2022-08-12 13:05:00|1868.89|1868.89|1868.37|1868.37|1869.31|1869.31|1868.3|1868.3|0
1660309800000|2022-08-12 13:10:00|1868.08|1868.08|1868.07|1868.07|1868.08|1868.08|1867.78|1867.78|0
1660310100000|2022-08-12 13:15:00|1868.14|1868.14|1868.64|1868.64|1868.96|1868.96|1868.13|1868.13|0
1660310400000|2022-08-12 13:20:00|1868.77|1868.77|1868.24|1868.24|1868.98|1868.98|1868.05|1868.05|0
1660310700000|2022-08-12 13:25:00|1868.37|1868.37|1868.42|1868.42|1868.51|1868.51|1868.02|1868.02|0
1660311000000|2022-08-12 13:30:00|1868.49|1868.49|1869.67|1869.67|1870.45|1870.45|1868.49|1868.49|0
1660311300000|2022-08-12 13:35:00|1869.6|1869.6|1868.43|1868.43|1869.67|1869.67|1868.39|1868.39|0
1660311600000|2022-08-12 13:40:00|1868.5|1868.5|1871.31|1871.31|1871.83|1871.83|1868.5|1868.5|0
1660311900000|2022-08-12 13:45:00|1871.45|1871.45|1867.94|1867.94|1871.47|1871.47|1867.49|1867.49|0
1660312200000|2022-08-12 13:50:00|1867.88|1867.88|1867.49|1867.49|1868.39|1868.39|1867.38|1867.38|0
1660312500000|2022-08-12 13:55:00|1867.6|1867.6|1868.73|1868.73|1868.73|1868.73|1866.28|1866.28|0
1660312800000|2022-08-12 14:00:00|1868.59|1868.59|1868.42|1868.42|1868.59|1868.59|1866.97|1866.97|0
1660313100000|2022-08-12 14:05:00|1868.49|1868.49|1870.31|1870.31|1870.75|1870.75|1868.49|1868.49|0
1660313400000|2022-08-12 14:10:00|1870.27|1870.27|1872.82|1872.82|1873.14|1873.14|1870.22|1870.22|0
1660313700000|2022-08-12 14:15:00|1872.94|1872.94|1874.48|1874.48|1874.55|1874.55|1872.62|1872.62|0
1660314000000|2022-08-12 14:20:00|1874.5|1874.5|1872.71|1872.71|1875.16|1875.16|1872.52|1872.52|0
1660314300000|2022-08-12 14:25:00|1872.69|1872.69|1871.61|1871.61|1872.69|1872.69|1871.08|1871.08|0
1660314600000|2022-08-12 14:30:00|1871.59|1871.59|1872.21|1872.21|1872.39|1872.39|1870.72|1870.72|0
1660314900000|2022-08-12 14:35:00|1872.14|1872.14|1869.82|1869.82|1872.53|1872.53|1869.81|1869.81|0
1660315200000|2022-08-12 14:40:00|1869.64|1869.64|1867.31|1867.31|1869.8|1869.8|1867.05|1867.05|0
1660315500000|2022-08-12 14:45:00|1867.29|1867.29|1864.35|1864.35|1867.62|1867.62|1864.2|1864.2|0
1660315800000|2022-08-12 14:50:00|1864.47|1864.47|1868.38|1868.38|1868.38|1868.38|1864.44|1864.44|0
1660316100000|2022-08-12 14:55:00|1868.48|1868.48|1868.02|1868.02|1868.55|1868.55|1867.4|1867.4|0
1660316400000|2022-08-12 15:00:00|1867.95|1867.95|1867.15|1867.15|1868.01|1868.01|1866.64|1866.64|0
1660316700000|2022-08-12 15:05:00|1867.26|1867.26|1866.8|1866.8|1867.46|1867.46|1866.35|1866.35|0
1660317000000|2022-08-12 15:10:00|1866.91|1866.91|1867.19|1867.19|1867.85|1867.85|1866.54|1866.54|0
1660317300000|2022-08-12 15:15:00|1867.12|1867.12|1868.44|1868.44|1868.6|1868.6|1867.12|1867.12|0
1660317600000|2022-08-12 15:20:00|1868.55|1868.55|1869.54|1869.54|1869.79|1869.79|1868.55|1868.55|0
1660317900000|2022-08-12 15:25:00|1869.43|1869.43|1868.43|1868.43|1869.69|1869.69|1868.21|1868.21|0
1660547700000|2022-08-15 07:15:00|1868.43|1868.43|1867.4|1867.4|1868.8|1868.8|1867.4|1867.4|0
1660548000000|2022-08-15 07:20:00|1867.5|1867.5|1866.58|1866.58|1868.4|1868.4|1866.32|1866.32|0
1660548300000|2022-08-15 07:25:00|1866.68|1866.68|1864.43|1864.43|1866.79|1866.79|1863.74|1863.74|0
1660548600000|2022-08-15 07:30:00|1864.68|1864.68|1867.77|1867.77|1867.82|1867.82|1864.68|1864.68|0
1660548900000|2022-08-15 07:35:00|1868|1868|1867.56|1867.56|1868.95|1868.95|1867.56|1867.56|0
1660549200000|2022-08-15 07:40:00|1867.35|1867.35|1869.08|1869.08|1869.08|1869.08|1867.35|1867.35|0
1660549500000|2022-08-15 07:45:00|1869.11|1869.11|1871.43|1871.43|1872.8|1872.8|1869.11|1869.11|0
1660549800000|2022-08-15 07:50:00|1871.38|1871.38|1870.38|1870.38|1871.54|1871.54|1870.38|1870.38|0
1660550100000|2022-08-15 07:55:00|1870.24|1870.24|1869.08|1869.08|1870.24|1870.24|1868.44|1868.44|0
1660550400000|2022-08-15 08:00:00|1868.92|1868.92|1867.69|1867.69|1869.67|1869.67|1867.69|1867.69|0
1660550700000|2022-08-15 08:05:00|1867.47|1867.47|1866.6|1866.6|1867.63|1867.63|1866.6|1866.6|0
1660551000000|2022-08-15 08:10:00|1866.38|1866.38|1866.21|1866.21|1866.38|1866.38|1864.91|1864.91|0
1660551300000|2022-08-15 08:15:00|1867|1867|1866.64|1866.64|1867.49|1867.49|1866.64|1866.64|0
1660551600000|2022-08-15 08:20:00|1866.44|1866.44|1866.99|1866.99|1867.32|1867.32|1866.1|1866.1|0
1660551900000|2022-08-15 08:25:00|1867.11|1867.11|1868.38|1868.38|1868.38|1868.38|1867.11|1867.11|0
1660552200000|2022-08-15 08:30:00|1868.45|1868.45|1870.58|1870.58|1870.63|1870.63|1868.45|1868.45|0
1660552500000|2022-08-15 08:35:00|1870.79|1870.79|1870.66|1870.66|1871.12|1871.12|1870.29|1870.29|0
1660552800000|2022-08-15 08:40:00|1870.87|1870.87|1871.33|1871.33|1871.36|1871.36|1870.66|1870.66|0
1660553100000|2022-08-15 08:45:00|1871.27|1871.27|1870.15|1870.15|1871.27|1871.27|1870.15|1870.15|0
1660553400000|2022-08-15 08:50:00|1870.02|1870.02|1870.18|1870.18|1870.18|1870.18|1869.44|1869.44|0
1660553700000|2022-08-15 08:55:00|1870.04|1870.04|1869.05|1869.05|1870.04|1870.04|1869.05|1869.05|0
1660554000000|2022-08-15 09:00:00|1868.96|1868.96|1868.41|1868.41|1868.96|1868.96|1868.16|1868.16|0
1660554300000|2022-08-15 09:05:00|1868.63|1868.63|1871.57|1871.57|1871.57|1871.57|1868.54|1868.54|0
1660554600000|2022-08-15 09:10:00|1871.46|1871.46|1873.17|1873.17|1873.21|1873.21|1871.44|1871.44|0
1660554900000|2022-08-15 09:15:00|1873.28|1873.28|1875.61|1875.61|1875.61|1875.61|1873.28|1873.28|0
1660555200000|2022-08-15 09:20:00|1875.32|1875.32|1874.65|1874.65|1875.58|1875.58|1874.64|1874.64|0
1660555500000|2022-08-15 09:25:00|1874.53|1874.53|1874.17|1874.17|1874.64|1874.64|1873.71|1873.71|0
1660555800000|2022-08-15 09:30:00|1874.07|1874.07|1871.92|1871.92|1874.24|1874.24|1871.92|1871.92|0
1660556100000|2022-08-15 09:35:00|1871.88|1871.88|1871.98|1871.98|1872.39|1872.39|1871.51|1871.51|0
1660556400000|2022-08-15 09:40:00|1872.1|1872.1|1871.77|1871.77|1872.29|1872.29|1871.74|1871.74|0
1660556700000|2022-08-15 09:45:00|1871.54|1871.54|1870.43|1870.43|1871.88|1871.88|1870.43|1870.43|0
1660557000000|2022-08-15 09:50:00|1870.55|1870.55|1872.47|1872.47|1872.57|1872.57|1870.55|1870.55|0
1660557300000|2022-08-15 09:55:00|1872.59|1872.59|1871.93|1871.93|1872.69|1872.69|1871.93|1871.93|0
1660557600000|2022-08-15 10:00:00|1871.87|1871.87|1871.74|1871.74|1871.89|1871.89|1871.18|1871.18|0
1660557900000|2022-08-15 10:05:00|1871.66|1871.66|1870.49|1870.49|1871.66|1871.66|1870.49|1870.49|0
1660558200000|2022-08-15 10:10:00|1870.59|1870.59|1871.46|1871.46|1871.46|1871.46|1870.56|1870.56|0
1660558500000|2022-08-15 10:15:00|1871.57|1871.57|1872.14|1872.14|1872.52|1872.52|1871.57|1871.57|0
1660558800000|2022-08-15 10:20:00|1871.96|1871.96|1869.41|1869.41|1871.96|1871.96|1869.41|1869.41|0
1660559100000|2022-08-15 10:25:00|1869.52|1869.52|1868.68|1868.68|1869.7|1869.7|1868.61|1868.61|0
1660559400000|2022-08-15 10:30:00|1868.78|1868.78|1868.91|1868.91|1868.91|1868.91|1868.72|1868.72|0
1660559700000|2022-08-15 10:35:00|1868.7|1868.7|1869.86|1869.86|1869.86|1869.86|1868.63|1868.63|0
1660560000000|2022-08-15 10:40:00|1869.83|1869.83|1869.78|1869.78|1869.96|1869.96|1869.38|1869.38|0
1660560300000|2022-08-15 10:45:00|1869.81|1869.81|1870.83|1870.83|1870.83|1870.83|1869.69|1869.69|0
1660560600000|2022-08-15 10:50:00|1870.72|1870.72|1869.85|1869.85|1870.83|1870.83|1869.85|1869.85|0
1660560900000|2022-08-15 10:55:00|1869.96|1869.96|1869.89|1869.89|1870.34|1870.34|1869.77|1869.77|0
1660561200000|2022-08-15 11:00:00|1869.98|1869.98|1869.6|1869.6|1870.01|1870.01|1869.47|1869.47|0
1660561500000|2022-08-15 11:05:00|1869.72|1869.72|1869.45|1869.45|1869.72|1869.72|1868.97|1868.97|0
1660561800000|2022-08-15 11:10:00|1869.56|1869.56|1869.52|1869.52|1869.56|1869.56|1869.24|1869.24|0
1660562100000|2022-08-15 11:15:00|1869.63|1869.63|1870.85|1870.85|1871.03|1871.03|1869.63|1869.63|0
1660562400000|2022-08-15 11:20:00|1870.78|1870.78|1871.15|1871.15|1871.43|1871.43|1870.72|1870.72|0
1660562700000|2022-08-15 11:25:00|1871.01|1871.01|1871.87|1871.87|1871.87|1871.87|1870.83|1870.83|0
1660563000000|2022-08-15 11:30:00|1872.04|1872.04|1872.09|1872.09|1872.56|1872.56|1872.04|1872.04|0
1660563300000|2022-08-15 11:35:00|1871.99|1871.99|1872.83|1872.83|1872.99|1872.99|1871.8|1871.8|0
1660563600000|2022-08-15 11:40:00|1873.04|1873.04|1873.21|1873.21|1873.21|1873.21|1872.46|1872.46|0
1660563900000|2022-08-15 11:45:00|1873.42|1873.42|1874|1874|1874.2|1874.2|1873.42|1873.42|0
1660564200000|2022-08-15 11:50:00|1873.87|1873.87|1871.88|1871.88|1873.87|1873.87|1871.88|1871.88|0
1660564500000|2022-08-15 11:55:00|1871.99|1871.99|1873.02|1873.02|1873.13|1873.13|1871.99|1871.99|0
1660564800000|2022-08-15 12:00:00|1873.16|1873.16|1873.6|1873.6|1873.91|1873.91|1873.04|1873.04|0
1660565100000|2022-08-15 12:05:00|1873.53|1873.53|1874.53|1874.53|1874.53|1874.53|1873.34|1873.34|0
1660565400000|2022-08-15 12:10:00|1874.6|1874.6|1875.45|1875.45|1875.76|1875.76|1874.6|1874.6|0
1660565700000|2022-08-15 12:15:00|1875.73|1875.73|1876.15|1876.15|1876.49|1876.49|1875.73|1875.73|0
1660566000000|2022-08-15 12:20:00|1875.67|1875.67|1875.93|1875.93|1876.63|1876.63|1875.67|1875.67|0
1660566300000|2022-08-15 12:25:00|1875.83|1875.83|1876.65|1876.65|1876.65|1876.65|1875.75|1875.75|0
1660566600000|2022-08-15 12:30:00|1876.77|1876.77|1876.55|1876.55|1877.28|1877.28|1876.42|1876.42|0
1660566900000|2022-08-15 12:35:00|1876.33|1876.33|1875.04|1875.04|1876.33|1876.33|1875.04|1875.04|0
1660567200000|2022-08-15 12:40:00|1875.15|1875.15|1873.02|1873.02|1875.5|1875.5|1872.77|1872.77|0
1660567500000|2022-08-15 12:45:00|1872.67|1872.67|1871.87|1871.87|1873.48|1873.48|1871.87|1871.87|0
1660567800000|2022-08-15 12:50:00|1871.97|1871.97|1871.92|1871.92|1872.31|1872.31|1871.85|1871.85|0
1660568100000|2022-08-15 12:55:00|1871.85|1871.85|1872.03|1872.03|1872.59|1872.59|1871.58|1871.58|0
1660568400000|2022-08-15 13:00:00|1872.05|1872.05|1874.7|1874.7|1874.83|1874.83|1871.99|1871.99|0
1660568700000|2022-08-15 13:05:00|1874.57|1874.57|1874.69|1874.69|1874.89|1874.89|1874.36|1874.36|0
1660569000000|2022-08-15 13:10:00|1874.55|1874.55|1873.77|1873.77|1874.62|1874.62|1873.77|1873.77|0
1660569300000|2022-08-15 13:15:00|1873.69|1873.69|1874.09|1874.09|1874.09|1874.09|1873.5|1873.5|0
1660569600000|2022-08-15 13:20:00|1874.23|1874.23|1874.73|1874.73|1874.73|1874.73|1873.7|1873.7|0
1660569900000|2022-08-15 13:25:00|1874.62|1874.62|1874.64|1874.64|1875.5|1875.5|1874.62|1874.62|0
1660570200000|2022-08-15 13:30:00|1874.9|1874.9|1876.94|1876.94|1876.94|1876.94|1874.74|1874.74|0
1660570500000|2022-08-15 13:35:00|1877.03|1877.03|1879.32|1879.32|1879.39|1879.39|1877.03|1877.03|0
1660570800000|2022-08-15 13:40:00|1879.28|1879.28|1878.71|1878.71|1879.7|1879.7|1877.25|1877.25|0
1660571100000|2022-08-15 13:45:00|1878.57|1878.57|1877.89|1877.89|1879.01|1879.01|1877.71|1877.71|0
1660571400000|2022-08-15 13:50:00|1877.68|1877.68|1878.2|1878.2|1878.21|1878.21|1876.81|1876.81|0
1660571700000|2022-08-15 13:55:00|1878.22|1878.22|1880.36|1880.36|1880.5|1880.5|1878.22|1878.22|0
1660572000000|2022-08-15 14:00:00|1880.13|1880.13|1880.04|1880.04|1880.43|1880.43|1879|1879|0
1660572300000|2022-08-15 14:05:00|1879.98|1879.98|1879.44|1879.44|1880.23|1880.23|1879.37|1879.37|0
1660572600000|2022-08-15 14:10:00|1879.63|1879.63|1878.11|1878.11|1879.68|1879.68|1878.11|1878.11|0
1660572900000|2022-08-15 14:15:00|1878.06|1878.06|1875.26|1875.26|1878.06|1878.06|1875.26|1875.26|0
1660573200000|2022-08-15 14:20:00|1874.9|1874.9|1873.61|1873.61|1874.9|1874.9|1872.57|1872.57|0
1660573500000|2022-08-15 14:25:00|1873.49|1873.49|1872.63|1872.63|1873.64|1873.64|1872.42|1872.42|0
1660573800000|2022-08-15 14:30:00|1872.64|1872.64|1875.22|1875.22|1875.32|1875.32|1872.64|1872.64|0
1660574100000|2022-08-15 14:35:00|1875.26|1875.26|1874.35|1874.35|1875.26|1875.26|1873.92|1873.92|0
1660574400000|2022-08-15 14:40:00|1874.32|1874.32|1874.92|1874.92|1874.92|1874.92|1873.88|1873.88|0
1660574700000|2022-08-15 14:45:00|1875|1875|1873.47|1873.47|1875.12|1875.12|1873.47|1873.47|0
1660575000000|2022-08-15 14:50:00|1873.36|1873.36|1871.5|1871.5|1873.36|1873.36|1871.48|1871.48|0
1660575300000|2022-08-15 14:55:00|1871.39|1871.39|1872.62|1872.62|1872.62|1872.62|1871.12|1871.12|0
1660575600000|2022-08-15 15:00:00|1872.61|1872.61|1874.18|1874.18|1874.57|1874.57|1872.48|1872.48|0
1660575900000|2022-08-15 15:05:00|1874.27|1874.27|1873.66|1873.66|1875.33|1875.33|1873.66|1873.66|0
1660576200000|2022-08-15 15:10:00|1873.55|1873.55|1871.82|1871.82|1873.72|1873.72|1871.7|1871.7|0
1660576500000|2022-08-15 15:15:00|1871.86|1871.86|1874.94|1874.94|1877.47|1877.47|1871.79|1871.79|0
1660576800000|2022-08-15 15:20:00|1874.93|1874.93|1874.94|1874.94|1875.55|1875.55|1873.88|1873.88|0
1660577100000|2022-08-15 15:25:00|1874.87|1874.87|1875.03|1875.03|1876.18|1876.18|1873.82|1873.82|0
1660634100000|2022-08-16 07:15:00|1886.95|1886.95|1884.55|1884.55|1887.87|1887.87|1884.55|1884.55|0
1660634400000|2022-08-16 07:20:00|1884.6|1884.6|1885.83|1885.83|1888.5|1888.5|1884.39|1884.39|0
1660634700000|2022-08-16 07:25:00|1886.37|1886.37|1887.97|1887.97|1888.03|1888.03|1886.35|1886.35|0
1660635000000|2022-08-16 07:30:00|1887.58|1887.58|1885.19|1885.19|1887.77|1887.77|1885.19|1885.19|0
1660635300000|2022-08-16 07:35:00|1885.69|1885.69|1884.61|1884.61|1885.86|1885.86|1884.26|1884.26|0
1660635600000|2022-08-16 07:40:00|1884.87|1884.87|1879.88|1879.88|1885.03|1885.03|1879.67|1879.67|0
1660635900000|2022-08-16 07:45:00|1880.02|1880.02|1880.55|1880.55|1881.97|1881.97|1879.44|1879.44|0
1660636200000|2022-08-16 07:50:00|1880.12|1880.12|1878.9|1878.9|1880.43|1880.43|1878.72|1878.72|0
1660636500000|2022-08-16 07:55:00|1878.79|1878.79|1878.84|1878.84|1879.36|1879.36|1878.22|1878.22|0
1660636800000|2022-08-16 08:00:00|1879.03|1879.03|1877.36|1877.36|1880.13|1880.13|1877.01|1877.01|0
1660637100000|2022-08-16 08:05:00|1877.32|1877.32|1875.8|1875.8|1877.32|1877.32|1874.87|1874.87|0
1660637400000|2022-08-16 08:10:00|1875.69|1875.69|1875.04|1875.04|1875.8|1875.8|1873.42|1873.42|0
1660637700000|2022-08-16 08:15:00|1875.14|1875.14|1874.67|1874.67|1876.28|1876.28|1874.07|1874.07|0
1660638000000|2022-08-16 08:20:00|1874.79|1874.79|1878.37|1878.37|1878.37|1878.37|1874.38|1874.38|0
1660638300000|2022-08-16 08:25:00|1878.65|1878.65|1879.45|1879.45|1879.79|1879.79|1878.57|1878.57|0
1660638600000|2022-08-16 08:30:00|1879.24|1879.24|1881.36|1881.36|1881.38|1881.38|1879.17|1879.17|0
1660638900000|2022-08-16 08:35:00|1881.33|1881.33|1882.71|1882.71|1884.31|1884.31|1881.33|1881.33|0
1660639200000|2022-08-16 08:40:00|1882.36|1882.36|1883.62|1883.62|1883.74|1883.74|1882.05|1882.05|0
1660639500000|2022-08-16 08:45:00|1883.82|1883.82|1883.9|1883.9|1884.55|1884.55|1883.69|1883.69|0
1660639800000|2022-08-16 08:50:00|1884.01|1884.01|1885.49|1885.49|1885.49|1885.49|1884.01|1884.01|0
1660640100000|2022-08-16 08:55:00|1885.55|1885.55|1884.95|1884.95|1885.92|1885.92|1884.56|1884.56|0
1660640400000|2022-08-16 09:00:00|1885.02|1885.02|1882.21|1882.21|1885.19|1885.19|1882.15|1882.15|0
1660640700000|2022-08-16 09:05:00|1882.28|1882.28|1879.92|1879.92|1882.28|1882.28|1879.33|1879.33|0
1660641000000|2022-08-16 09:10:00|1879.84|1879.84|1878.49|1878.49|1879.94|1879.94|1878.35|1878.35|0
1660641300000|2022-08-16 09:15:00|1878.73|1878.73|1879.77|1879.77|1879.87|1879.87|1878.54|1878.54|0
1660641600000|2022-08-16 09:20:00|1879.68|1879.68|1880.98|1880.98|1880.98|1880.98|1879.6|1879.6|0
1660641900000|2022-08-16 09:25:00|1881.18|1881.18|1881.74|1881.74|1883.06|1883.06|1881.18|1881.18|0
1660642200000|2022-08-16 09:30:00|1881.67|1881.67|1880.27|1880.27|1881.68|1881.68|1880.1|1880.1|0
1660642500000|2022-08-16 09:35:00|1880.15|1880.15|1879.07|1879.07|1880.15|1880.15|1879|1879|0
1660642800000|2022-08-16 09:40:00|1879.19|1879.19|1881.99|1881.99|1882.11|1882.11|1879.19|1879.19|0
1660643100000|2022-08-16 09:45:00|1881.78|1881.78|1880.92|1880.92|1881.86|1881.86|1880.5|1880.5|0
1660643400000|2022-08-16 09:50:00|1881|1881|1880.91|1880.91|1881|1881|1880.63|1880.63|0
1660643700000|2022-08-16 09:55:00|1880.85|1880.85|1881.9|1881.9|1882.12|1882.12|1880.46|1880.46|0
1660644000000|2022-08-16 10:00:00|1882.12|1882.12|1882.79|1882.79|1882.79|1882.79|1882.03|1882.03|0
1660644300000|2022-08-16 10:05:00|1882.66|1882.66|1883.35|1883.35|1883.42|1883.42|1882.46|1882.46|0
1660644600000|2022-08-16 10:10:00|1883.49|1883.49|1885.07|1885.07|1885.07|1885.07|1883.49|1883.49|0
1660644900000|2022-08-16 10:15:00|1885.18|1885.18|1886.09|1886.09|1886.64|1886.64|1884.5|1884.5|0
1660645200000|2022-08-16 10:20:00|1886.17|1886.17|1887.34|1887.34|1887.34|1887.34|1885.94|1885.94|0
1660645500000|2022-08-16 10:25:00|1887.41|1887.41|1887.55|1887.55|1887.75|1887.75|1887.13|1887.13|0
1660645800000|2022-08-16 10:30:00|1887.6|1887.6|1889.03|1889.03|1890.01|1890.01|1887.6|1887.6|0
1660646100000|2022-08-16 10:35:00|1888.75|1888.75|1887.81|1887.81|1888.87|1888.87|1887.71|1887.71|0
1660646400000|2022-08-16 10:40:00|1887.85|1887.85|1888.2|1888.2|1888.2|1888.2|1887.1|1887.1|0
1660646700000|2022-08-16 10:45:00|1888.24|1888.24|1888.63|1888.63|1888.63|1888.63|1886.93|1886.93|0
1660647000000|2022-08-16 10:50:00|1888.55|1888.55|1888.04|1888.04|1888.74|1888.74|1887.53|1887.53|0
1660647300000|2022-08-16 10:55:00|1887.91|1887.91|1886.32|1886.32|1888.69|1888.69|1886.05|1886.05|0
1660647600000|2022-08-16 11:00:00|1886.21|1886.21|1884.81|1884.81|1886.21|1886.21|1884.32|1884.32|0
1660647900000|2022-08-16 11:05:00|1885.02|1885.02|1884.78|1884.78|1885.02|1885.02|1884.26|1884.26|0
1660648200000|2022-08-16 11:10:00|1884.83|1884.83|1884.73|1884.73|1885.2|1885.2|1884.31|1884.31|0
1660648500000|2022-08-16 11:15:00|1884.7|1884.7|1883.98|1883.98|1884.7|1884.7|1883.98|1883.98|0
1660648800000|2022-08-16 11:20:00|1884.19|1884.19|1883.81|1883.81|1884.19|1884.19|1883.71|1883.71|0
1660649100000|2022-08-16 11:25:00|1883.78|1883.78|1883.22|1883.22|1883.78|1883.78|1883.22|1883.22|0
1660649400000|2022-08-16 11:30:00|1883.34|1883.34|1880.2|1880.2|1883.68|1883.68|1880.2|1880.2|0
1660649700000|2022-08-16 11:35:00|1880.35|1880.35|1881.51|1881.51|1881.53|1881.53|1880.24|1880.24|0
1660650000000|2022-08-16 11:40:00|1881.74|1881.74|1882.71|1882.71|1882.71|1882.71|1881.52|1881.52|0
1660650300000|2022-08-16 11:45:00|1882.76|1882.76|1882.9|1882.9|1883.77|1883.77|1882.44|1882.44|0
1660650600000|2022-08-16 11:50:00|1882.79|1882.79|1883.61|1883.61|1883.74|1883.74|1882.79|1882.79|0
1660650900000|2022-08-16 11:55:00|1883.57|1883.57|1882.61|1882.61|1884.04|1884.04|1882.56|1882.56|0
1660651200000|2022-08-16 12:00:00|1882.75|1882.75|1883.25|1883.25|1883.29|1883.29|1882.28|1882.28|0
1660651500000|2022-08-16 12:05:00|1883.33|1883.33|1883.28|1883.28|1883.85|1883.85|1883.28|1883.28|0
1660651800000|2022-08-16 12:10:00|1883.2|1883.2|1883.06|1883.06|1883.67|1883.67|1883.06|1883.06|0
1660652100000|2022-08-16 12:15:00|1883.2|1883.2|1884.12|1884.12|1884.37|1884.37|1883.07|1883.07|0
1660652400000|2022-08-16 12:20:00|1883.88|1883.88|1884.14|1884.14|1885.1|1885.1|1883.43|1883.43|0
1660652700000|2022-08-16 12:25:00|1884.02|1884.02|1883.68|1883.68|1884.85|1884.85|1883.46|1883.46|0
1660653000000|2022-08-16 12:30:00|1883.6|1883.6|1882.25|1882.25|1883.97|1883.97|1882.25|1882.25|0
1660653300000|2022-08-16 12:35:00|1881.74|1881.74|1883.62|1883.62|1883.94|1883.94|1881.23|1881.23|0
1660653600000|2022-08-16 12:40:00|1883.74|1883.74|1883.5|1883.5|1884.65|1884.65|1882.99|1882.99|0
1660653900000|2022-08-16 12:45:00|1883.46|1883.46|1883.15|1883.15|1883.54|1883.54|1882.45|1882.45|0
1660654200000|2022-08-16 12:50:00|1883.31|1883.31|1881.86|1881.86|1883.39|1883.39|1881.63|1881.63|0
1660654500000|2022-08-16 12:55:00|1881.9|1881.9|1878.57|1878.57|1881.9|1881.9|1878.51|1878.51|0
1660654800000|2022-08-16 13:00:00|1878.65|1878.65|1879.17|1879.17|1879.22|1879.22|1878.1|1878.1|0
1660655100000|2022-08-16 13:05:00|1879.09|1879.09|1879.4|1879.4|1879.4|1879.4|1877.74|1877.74|0
1660655400000|2022-08-16 13:10:00|1879.18|1879.18|1877.99|1877.99|1879.18|1879.18|1877.79|1877.79|0
1660655700000|2022-08-16 13:15:00|1877.94|1877.94|1877.04|1877.04|1878.95|1878.95|1876.49|1876.49|0
1660656000000|2022-08-16 13:20:00|1876.84|1876.84|1875.82|1875.82|1877.61|1877.61|1875.82|1875.82|0
1660656300000|2022-08-16 13:25:00|1875.68|1875.68|1877.86|1877.86|1877.86|1877.86|1874.53|1874.53|0
1660656600000|2022-08-16 13:30:00|1877.93|1877.93|1878.77|1878.77|1879.3|1879.3|1875.98|1875.98|0
1660656900000|2022-08-16 13:35:00|1878.64|1878.64|1873.32|1873.32|1878.64|1878.64|1873.32|1873.32|0
1660657200000|2022-08-16 13:40:00|1873.29|1873.29|1873.34|1873.34|1873.71|1873.71|1871.65|1871.65|0
1660657500000|2022-08-16 13:45:00|1873.23|1873.23|1874.17|1874.17|1875.6|1875.6|1873.09|1873.09|0
1660657800000|2022-08-16 13:50:00|1874.1|1874.1|1874.15|1874.15|1874.66|1874.66|1873.16|1873.16|0
1660658100000|2022-08-16 13:55:00|1874.04|1874.04|1874.9|1874.9|1875.53|1875.53|1873.92|1873.92|0
1660658400000|2022-08-16 14:00:00|1874.78|1874.78|1873.9|1873.9|1874.78|1874.78|1873.43|1873.43|0
1660658700000|2022-08-16 14:05:00|1873.78|1873.78|1873.72|1873.72|1874.38|1874.38|1873.42|1873.42|0
1660659000000|2022-08-16 14:10:00|1873.51|1873.51|1873.53|1873.53|1873.82|1873.82|1872.81|1872.81|0
1660659300000|2022-08-16 14:15:00|1873.41|1873.41|1871.85|1871.85|1873.41|1873.41|1871.85|1871.85|0
1660659600000|2022-08-16 14:20:00|1871.69|1871.69|1871.18|1871.18|1871.69|1871.69|1870.91|1870.91|0
1660659900000|2022-08-16 14:25:00|1871.51|1871.51|1872.58|1872.58|1872.63|1872.63|1870.79|1870.79|0
1660660200000|2022-08-16 14:30:00|1872.53|1872.53|1871.13|1871.13|1872.63|1872.63|1871.01|1871.01|0
1660660500000|2022-08-16 14:35:00|1871.2|1871.2|1870.19|1870.19|1871.41|1871.41|1870.19|1870.19|0
1660660800000|2022-08-16 14:40:00|1870.43|1870.43|1873.62|1873.62|1874.43|1874.43|1869.76|1869.76|0
1660661100000|2022-08-16 14:45:00|1873.82|1873.82|1874.84|1874.84|1874.97|1874.97|1873.67|1873.67|0
1660661400000|2022-08-16 14:50:00|1874.96|1874.96|1878.02|1878.02|1878.02|1878.02|1874.94|1874.94|0
1660661700000|2022-08-16 14:55:00|1877.88|1877.88|1878.99|1878.99|1879.06|1879.06|1877.25|1877.25|0
1660662000000|2022-08-16 15:00:00|1878.89|1878.89|1879.12|1879.12|1879.35|1879.35|1878.43|1878.43|0
1660662300000|2022-08-16 15:05:00|1879.02|1879.02|1879.96|1879.96|1880.15|1880.15|1878.9|1878.9|0
1660662600000|2022-08-16 15:10:00|1879.81|1879.81|1880.93|1880.93|1881.45|1881.45|1879.41|1879.41|0
1660662900000|2022-08-16 15:15:00|1880.9|1880.9|1882.08|1882.08|1882.18|1882.18|1880.79|1880.79|0
1660663200000|2022-08-16 15:20:00|1882.01|1882.01|1882.16|1882.16|1882.22|1882.22|1881.39|1881.39|0
1660663500000|2022-08-16 15:25:00|1882.08|1882.08|1883.07|1883.07|1883.12|1883.12|1882.03|1882.03|0
1660720500000|2022-08-17 07:15:00|1885.93|1885.93|1886.09|1886.09|1889|1889|1885.38|1885.38|0
1660720800000|2022-08-17 07:20:00|1886.05|1886.05|1885.34|1885.34|1886.68|1886.68|1884.98|1884.98|0
1660721100000|2022-08-17 07:25:00|1885.48|1885.48|1886.75|1886.75|1887.48|1887.48|1885.48|1885.48|0
1660721400000|2022-08-17 07:30:00|1886.72|1886.72|1886.92|1886.92|1887.25|1887.25|1885.98|1885.98|0
1660721700000|2022-08-17 07:35:00|1887.12|1887.12|1886.21|1886.21|1887.12|1887.12|1884.9|1884.9|0
1660722000000|2022-08-17 07:40:00|1886.1|1886.1|1884.77|1884.77|1886.1|1886.1|1884.44|1884.44|0
1660722300000|2022-08-17 07:45:00|1884.73|1884.73|1883.04|1883.04|1885.17|1885.17|1883.04|1883.04|0
1660722600000|2022-08-17 07:50:00|1882.93|1882.93|1881.44|1881.44|1883.08|1883.08|1880.96|1880.96|0
1660722900000|2022-08-17 07:55:00|1881.37|1881.37|1881.18|1881.18|1881.46|1881.46|1880.64|1880.64|0
1660723200000|2022-08-17 08:00:00|1880.98|1880.98|1881.57|1881.57|1881.8|1881.8|1880.42|1880.42|0
1660723500000|2022-08-17 08:05:00|1881.24|1881.24|1880.66|1880.66|1881.67|1881.67|1880.52|1880.52|0
1660723800000|2022-08-17 08:10:00|1880.6|1880.6|1882.59|1882.59|1882.65|1882.65|1880.6|1880.6|0
1660724100000|2022-08-17 08:15:00|1882.69|1882.69|1880.23|1880.23|1882.69|1882.69|1880.12|1880.12|0
1660724400000|2022-08-17 08:20:00|1880.14|1880.14|1879.24|1879.24|1880.45|1880.45|1879.1|1879.1|0
1660724700000|2022-08-17 08:25:00|1879.39|1879.39|1879.58|1879.58|1879.69|1879.69|1879.14|1879.14|0
1660725000000|2022-08-17 08:30:00|1879.36|1879.36|1879.44|1879.44|1879.58|1879.58|1878.93|1878.93|0
1660725300000|2022-08-17 08:35:00|1879.37|1879.37|1878.08|1878.08|1879.49|1879.49|1877.18|1877.18|0
1660725600000|2022-08-17 08:40:00|1877.87|1877.87|1879.33|1879.33|1879.33|1879.33|1877.87|1877.87|0
1660725900000|2022-08-17 08:45:00|1879.01|1879.01|1878.37|1878.37|1879.01|1879.01|1877.26|1877.26|0
1660726200000|2022-08-17 08:50:00|1878.33|1878.33|1881.32|1881.32|1881.32|1881.32|1878.33|1878.33|0
1660726500000|2022-08-17 08:55:00|1881.08|1881.08|1879.66|1879.66|1881.38|1881.38|1879.66|1879.66|0
1660726800000|2022-08-17 09:00:00|1879.78|1879.78|1880.25|1880.25|1880.41|1880.41|1879.08|1879.08|0
1660727100000|2022-08-17 09:05:00|1880.52|1880.52|1880.48|1880.48|1881.75|1881.75|1880.48|1880.48|0
1660727400000|2022-08-17 09:10:00|1880.75|1880.75|1880.3|1880.3|1881.35|1881.35|1880.3|1880.3|0
1660727700000|2022-08-17 09:15:00|1880.34|1880.34|1879.87|1879.87|1880.6|1880.6|1879.87|1879.87|0
1660728000000|2022-08-17 09:20:00|1879.81|1879.81|1880.6|1880.6|1880.6|1880.6|1879.28|1879.28|0
1660728300000|2022-08-17 09:25:00|1880.56|1880.56|1881.43|1881.43|1881.43|1881.43|1880.56|1880.56|0
1660728600000|2022-08-17 09:30:00|1881.28|1881.28|1879.94|1879.94|1881.65|1881.65|1879.68|1879.68|0
1660728900000|2022-08-17 09:35:00|1879.9|1879.9|1879.38|1879.38|1879.98|1879.98|1879.22|1879.22|0
1660729200000|2022-08-17 09:40:00|1879.23|1879.23|1878.69|1878.69|1880.22|1880.22|1878.69|1878.69|0
1660729500000|2022-08-17 09:45:00|1878.74|1878.74|1878.81|1878.81|1879.54|1879.54|1878.74|1878.74|0
1660729800000|2022-08-17 09:50:00|1878.7|1878.7|1877.48|1877.48|1878.89|1878.89|1877.48|1877.48|0
1660730100000|2022-08-17 09:55:00|1877.59|1877.59|1877.13|1877.13|1877.64|1877.64|1877.05|1877.05|0
1660730400000|2022-08-17 10:00:00|1877.24|1877.24|1876.27|1876.27|1877.24|1877.24|1876.27|1876.27|0
1660730700000|2022-08-17 10:05:00|1876.23|1876.23|1877.09|1877.09|1877.09|1877.09|1876.03|1876.03|0
1660731000000|2022-08-17 10:10:00|1877.23|1877.23|1877.77|1877.77|1878.09|1878.09|1877.23|1877.23|0
1660731300000|2022-08-17 10:15:00|1877.7|1877.7|1878.58|1878.58|1878.74|1878.74|1877.7|1877.7|0
1660731600000|2022-08-17 10:20:00|1878.52|1878.52|1878.47|1878.47|1878.68|1878.68|1878.2|1878.2|0
1660731900000|2022-08-17 10:25:00|1878.56|1878.56|1878.58|1878.58|1878.9|1878.9|1878.56|1878.56|0
1660732200000|2022-08-17 10:30:00|1878.73|1878.73|1878.52|1878.52|1878.73|1878.73|1877.68|1877.68|0
1660732500000|2022-08-17 10:35:00|1878.57|1878.57|1878.56|1878.56|1879.51|1879.51|1878.33|1878.33|0
1660732800000|2022-08-17 10:40:00|1878.48|1878.48|1878.1|1878.1|1878.52|1878.52|1877.84|1877.84|0
1660733100000|2022-08-17 10:45:00|1878.27|1878.27|1879.57|1879.57|1879.57|1879.57|1878.27|1878.27|0
1660733400000|2022-08-17 10:50:00|1879.35|1879.35|1879.39|1879.39|1879.59|1879.59|1879.35|1879.35|0
1660733700000|2022-08-17 10:55:00|1879.74|1879.74|1878.66|1878.66|1879.74|1879.74|1878.61|1878.61|0
1660734000000|2022-08-17 11:00:00|1878.64|1878.64|1879.41|1879.41|1879.59|1879.59|1878.53|1878.53|0
1660734300000|2022-08-17 11:05:00|1879.33|1879.33|1878.27|1878.27|1879.4|1879.4|1877.74|1877.74|0
1660734600000|2022-08-17 11:10:00|1878.39|1878.39|1878.94|1878.94|1879.57|1879.57|1878.39|1878.39|0
1660734900000|2022-08-17 11:15:00|1878.87|1878.87|1879.15|1879.15|1879.65|1879.65|1878.87|1878.87|0
1660735200000|2022-08-17 11:20:00|1879.36|1879.36|1879.58|1879.58|1880.17|1880.17|1879.36|1879.36|0
1660735500000|2022-08-17 11:25:00|1879.36|1879.36|1878.47|1878.47|1879.79|1879.79|1878.35|1878.35|0
1660735800000|2022-08-17 11:30:00|1878.37|1878.37|1877.66|1877.66|1878.37|1878.37|1877.6|1877.6|0
1660736100000|2022-08-17 11:35:00|1877.58|1877.58|1876.49|1876.49|1877.58|1877.58|1876.49|1876.49|0
1660736400000|2022-08-17 11:40:00|1876.6|1876.6|1876.75|1876.75|1876.86|1876.86|1876.36|1876.36|0
1660736700000|2022-08-17 11:45:00|1876.71|1876.71|1877.43|1877.43|1877.43|1877.43|1876.68|1876.68|0
1660737000000|2022-08-17 11:50:00|1877.39|1877.39|1877.52|1877.52|1877.71|1877.71|1877.21|1877.21|0
1660737300000|2022-08-17 11:55:00|1877.62|1877.62|1878.12|1878.12|1878.36|1878.36|1877.52|1877.52|0
1660737600000|2022-08-17 12:00:00|1878.22|1878.22|1880.06|1880.06|1880.06|1880.06|1878.22|1878.22|0
1660737900000|2022-08-17 12:05:00|1879.74|1879.74|1880.28|1880.28|1880.28|1880.28|1879.33|1879.33|0
1660738200000|2022-08-17 12:10:00|1880.16|1880.16|1878.92|1878.92|1880.16|1880.16|1878.92|1878.92|0
1660738500000|2022-08-17 12:15:00|1878.84|1878.84|1878.61|1878.61|1878.91|1878.91|1878.34|1878.34|0
1660738800000|2022-08-17 12:20:00|1878.47|1878.47|1875.48|1875.48|1878.47|1878.47|1875.21|1875.21|0
1660739100000|2022-08-17 12:25:00|1875.42|1875.42|1873.23|1873.23|1875.48|1875.48|1873.23|1873.23|0
1660739400000|2022-08-17 12:30:00|1872.45|1872.45|1873.24|1873.24|1873.24|1873.24|1871.51|1871.51|0
1660739700000|2022-08-17 12:35:00|1873.37|1873.37|1874.28|1874.28|1875.02|1875.02|1873.28|1873.28|0
1660740000000|2022-08-17 12:40:00|1874.17|1874.17|1871.13|1871.13|1874.17|1874.17|1871.13|1871.13|0
1660740300000|2022-08-17 12:45:00|1870.97|1870.97|1870.72|1870.72|1871.1|1871.1|1870.41|1870.41|0
1660740600000|2022-08-17 12:50:00|1870.65|1870.65|1870.19|1870.19|1870.76|1870.76|1869.85|1869.85|0
1660740900000|2022-08-17 12:55:00|1870.08|1870.08|1869.07|1869.07|1870.08|1870.08|1868.77|1868.77|0
1660741200000|2022-08-17 13:00:00|1869.03|1869.03|1868.8|1868.8|1869.58|1869.58|1868.54|1868.54|0
1660741500000|2022-08-17 13:05:00|1868.87|1868.87|1870.95|1870.95|1870.95|1870.95|1868.84|1868.84|0
1660741800000|2022-08-17 13:10:00|1871.12|1871.12|1870.76|1870.76|1871.44|1871.44|1870.76|1870.76|0
1660742100000|2022-08-17 13:15:00|1870.71|1870.71|1868.4|1868.4|1871.64|1871.64|1868.4|1868.4|0
1660742400000|2022-08-17 13:20:00|1868.53|1868.53|1867.35|1867.35|1869|1869|1867.35|1867.35|0
1660742700000|2022-08-17 13:25:00|1867.28|1867.28|1867.67|1867.67|1867.92|1867.92|1866.96|1866.96|0
1660743000000|2022-08-17 13:30:00|1867.61|1867.61|1867|1867|1867.82|1867.82|1866.48|1866.48|0
1660743300000|2022-08-17 13:35:00|1866.93|1866.93|1866.92|1866.92|1868.76|1868.76|1866.41|1866.41|0
1660743600000|2022-08-17 13:40:00|1867.05|1867.05|1867.51|1867.51|1868.23|1868.23|1865.89|1865.89|0
1660743900000|2022-08-17 13:45:00|1867.36|1867.36|1867.17|1867.17|1867.36|1867.36|1865.61|1865.61|0
1660744200000|2022-08-17 13:50:00|1867.02|1867.02|1868.44|1868.44|1868.76|1868.76|1865.92|1865.92|0
1660744500000|2022-08-17 13:55:00|1868.54|1868.54|1871.11|1871.11|1871.48|1871.48|1868.36|1868.36|0
1660744800000|2022-08-17 14:00:00|1871.04|1871.04|1871.71|1871.71|1871.71|1871.71|1869.96|1869.96|0
1660745100000|2022-08-17 14:05:00|1871.85|1871.85|1870.95|1870.95|1872.25|1872.25|1870.82|1870.82|0
1660745400000|2022-08-17 14:10:00|1870.75|1870.75|1867.16|1867.16|1870.75|1870.75|1867.16|1867.16|0
1660745700000|2022-08-17 14:15:00|1867.05|1867.05|1869.56|1869.56|1869.56|1869.56|1866.83|1866.83|0
1660746000000|2022-08-17 14:20:00|1869.63|1869.63|1868.91|1868.91|1870.41|1870.41|1868.91|1868.91|0
1660746300000|2022-08-17 14:25:00|1868.78|1868.78|1866.48|1866.48|1868.78|1868.78|1866.22|1866.22|0
1660746600000|2022-08-17 14:30:00|1866.34|1866.34|1865.41|1865.41|1866.34|1866.34|1864.39|1864.39|0
1660746900000|2022-08-17 14:35:00|1865.3|1865.3|1863.3|1863.3|1865.41|1865.41|1862.61|1862.61|0
1660747200000|2022-08-17 14:40:00|1863.41|1863.41|1866.8|1866.8|1867.42|1867.42|1863.41|1863.41|0
1660747500000|2022-08-17 14:45:00|1866.77|1866.77|1865.89|1865.89|1867.41|1867.41|1865.86|1865.86|0
1660747800000|2022-08-17 14:50:00|1865.58|1865.58|1863.52|1863.52|1865.61|1865.61|1863.52|1863.52|0
1660748100000|2022-08-17 14:55:00|1863.63|1863.63|1860.82|1860.82|1863.9|1863.9|1860.76|1860.76|0
1660748400000|2022-08-17 15:00:00|1860.78|1860.78|1861.93|1861.93|1862.28|1862.28|1860.64|1860.64|0
1660748700000|2022-08-17 15:05:00|1861.84|1861.84|1862.65|1862.65|1862.65|1862.65|1861.23|1861.23|0
1660749000000|2022-08-17 15:10:00|1862.56|1862.56|1862.91|1862.91|1863.29|1863.29|1862.45|1862.45|0
1660749300000|2022-08-17 15:15:00|1862.93|1862.93|1863.06|1863.06|1863.6|1863.6|1862.81|1862.81|0
1660749600000|2022-08-17 15:20:00|1863.04|1863.04|1863.77|1863.77|1864.39|1864.39|1863.04|1863.04|0
1660749900000|2022-08-17 15:25:00|1863.71|1863.71|1862.4|1862.4|1863.79|1863.79|1862.11|1862.11|0
1660806900000|2022-08-18 07:15:00|1861.29|1861.29|1857.15|1857.15|1862.21|1862.21|1857.15|1857.15|0
1660807200000|2022-08-18 07:20:00|1857.21|1857.21|1857.15|1857.15|1857.82|1857.82|1854.98|1854.98|0
1660807500000|2022-08-18 07:25:00|1857.04|1857.04|1859.47|1859.47|1859.77|1859.77|1856.69|1856.69|0
1660807800000|2022-08-18 07:30:00|1859.57|1859.57|1859.87|1859.87|1859.87|1859.87|1857.41|1857.41|0
1660808100000|2022-08-18 07:35:00|1859.8|1859.8|1859.72|1859.72|1860.86|1860.86|1859.42|1859.42|0
1660808400000|2022-08-18 07:40:00|1859.51|1859.51|1861.16|1861.16|1861.2|1861.2|1859.43|1859.43|0
1660808700000|2022-08-18 07:45:00|1861.32|1861.32|1861.38|1861.38|1862.37|1862.37|1861.32|1861.32|0
1660809000000|2022-08-18 07:50:00|1860.68|1860.68|1863.16|1863.16|1863.16|1863.16|1860.68|1860.68|0
1660809300000|2022-08-18 07:55:00|1863.48|1863.48|1864.53|1864.53|1864.53|1864.53|1863.22|1863.22|0
1660809600000|2022-08-18 08:00:00|1864.48|1864.48|1863.7|1863.7|1864.97|1864.97|1863.7|1863.7|0
1660809900000|2022-08-18 08:05:00|1863.63|1863.63|1862.68|1862.68|1864.31|1864.31|1862.68|1862.68|0
1660810200000|2022-08-18 08:10:00|1862.8|1862.8|1861.22|1861.22|1862.85|1862.85|1861.22|1861.22|0
1660810500000|2022-08-18 08:15:00|1861.37|1861.37|1860.52|1860.52|1862.13|1862.13|1860.17|1860.17|0
1660810800000|2022-08-18 08:20:00|1860.54|1860.54|1858.22|1858.22|1860.54|1860.54|1858.22|1858.22|0
1660811100000|2022-08-18 08:25:00|1858.3|1858.3|1857.66|1857.66|1858.49|1858.49|1857.66|1857.66|0
1660811400000|2022-08-18 08:30:00|1857.99|1857.99|1856.91|1856.91|1857.99|1857.99|1856.67|1856.67|0
1660811700000|2022-08-18 08:35:00|1856.96|1856.96|1856.3|1856.3|1857.27|1857.27|1856.06|1856.06|0
1660812000000|2022-08-18 08:40:00|1856.52|1856.52|1856.19|1856.19|1856.52|1856.52|1855.39|1855.39|0
1660812300000|2022-08-18 08:45:00|1856.5|1856.5|1857.18|1857.18|1857.81|1857.81|1856.34|1856.34|0
1660812600000|2022-08-18 08:50:00|1857.39|1857.39|1859.71|1859.71|1859.71|1859.71|1856.9|1856.9|0
1660812900000|2022-08-18 08:55:00|1859.82|1859.82|1859.65|1859.65|1859.82|1859.82|1859.51|1859.51|0
1660813200000|2022-08-18 09:00:00|1859.76|1859.76|1859.14|1859.14|1859.76|1859.76|1858.93|1858.93|0
1660813500000|2022-08-18 09:05:00|1859.05|1859.05|1858.16|1858.16|1859.16|1859.16|1858.16|1858.16|0
1660813800000|2022-08-18 09:10:00|1858.26|1858.26|1858.34|1858.34|1858.73|1858.73|1857.85|1857.85|0
1660814100000|2022-08-18 09:15:00|1858.32|1858.32|1859.09|1859.09|1859.09|1859.09|1858.07|1858.07|0
1660814400000|2022-08-18 09:20:00|1858.74|1858.74|1858.73|1858.73|1859.32|1859.32|1858.54|1858.54|0
1660814700000|2022-08-18 09:25:00|1859.26|1859.26|1860.81|1860.81|1860.81|1860.81|1859.26|1859.26|0
1660815000000|2022-08-18 09:30:00|1861|1861|1861.18|1861.18|1861.54|1861.54|1860.38|1860.38|0
1660815300000|2022-08-18 09:35:00|1860.97|1860.97|1861.21|1861.21|1861.21|1861.21|1860.71|1860.71|0
1660815600000|2022-08-18 09:40:00|1861.14|1861.14|1860.3|1860.3|1861.27|1861.27|1860.12|1860.12|0
1660815900000|2022-08-18 09:45:00|1860.38|1860.38|1860.94|1860.94|1860.98|1860.98|1860.19|1860.19|0
1660816200000|2022-08-18 09:50:00|1860.84|1860.84|1861.27|1861.27|1861.58|1861.58|1860.72|1860.72|0
1660816500000|2022-08-18 09:55:00|1861.24|1861.24|1861.58|1861.58|1862.25|1862.25|1861.22|1861.22|0
1660816800000|2022-08-18 10:00:00|1861.75|1861.75|1861.62|1861.62|1862.47|1862.47|1861.05|1861.05|0
1660817100000|2022-08-18 10:05:00|1861.73|1861.73|1861.78|1861.78|1862.18|1862.18|1861.71|1861.71|0
1660817400000|2022-08-18 10:10:00|1861.57|1861.57|1860.99|1860.99|1861.89|1861.89|1860.86|1860.86|0
1660817700000|2022-08-18 10:15:00|1860.89|1860.89|1860.27|1860.27|1860.89|1860.89|1859.61|1859.61|0
1660818000000|2022-08-18 10:20:00|1860.29|1860.29|1859.85|1859.85|1860.36|1860.36|1859.85|1859.85|0
1660818300000|2022-08-18 10:25:00|1859.81|1859.81|1858.86|1858.86|1859.81|1859.81|1858.86|1858.86|0
1660818600000|2022-08-18 10:30:00|1858.97|1858.97|1859.07|1859.07|1859.3|1859.3|1858.48|1858.48|0
1660818900000|2022-08-18 10:35:00|1859.28|1859.28|1860.75|1860.75|1860.86|1860.86|1859.27|1859.27|0
1660819200000|2022-08-18 10:40:00|1860.96|1860.96|1860.22|1860.22|1861.29|1861.29|1860.22|1860.22|0
1660819500000|2022-08-18 10:45:00|1860.36|1860.36|1860.02|1860.02|1860.36|1860.36|1859.61|1859.61|0
1660819800000|2022-08-18 10:50:00|1859.77|1859.77|1860.09|1860.09|1860.09|1860.09|1859.37|1859.37|0
1660820100000|2022-08-18 10:55:00|1860.2|1860.2|1859.5|1859.5|1860.2|1860.2|1859.5|1859.5|0
1660820400000|2022-08-18 11:00:00|1859.54|1859.54|1859.38|1859.38|1859.54|1859.54|1858.72|1858.72|0
1660820700000|2022-08-18 11:05:00|1859.59|1859.59|1860.1|1860.1|1860.22|1860.22|1859.15|1859.15|0
1660821000000|2022-08-18 11:10:00|1860.04|1860.04|1859.32|1859.32|1860.1|1860.1|1859.25|1859.25|0
1660821300000|2022-08-18 11:15:00|1859.39|1859.39|1858.12|1858.12|1859.39|1859.39|1857.98|1857.98|0
1660821600000|2022-08-18 11:20:00|1858.09|1858.09|1857.98|1857.98|1858.24|1858.24|1857.9|1857.9|0
1660821900000|2022-08-18 11:25:00|1857.75|1857.75|1857.33|1857.33|1858.36|1858.36|1857.25|1857.25|0
1660822200000|2022-08-18 11:30:00|1857.1|1857.1|1856.31|1856.31|1857.1|1857.1|1856.06|1856.06|0
1660822500000|2022-08-18 11:35:00|1856.41|1856.41|1856.5|1856.5|1856.62|1856.62|1856.29|1856.29|0
1660822800000|2022-08-18 11:40:00|1856.61|1856.61|1856.45|1856.45|1856.81|1856.81|1856.08|1856.08|0
1660823100000|2022-08-18 11:45:00|1856.36|1856.36|1857.21|1857.21|1857.55|1857.55|1856.16|1856.16|0
1660823400000|2022-08-18 11:50:00|1857.11|1857.11|1858.21|1858.21|1858.21|1858.21|1857.11|1857.11|0
1660823700000|2022-08-18 11:55:00|1858.33|1858.33|1859.45|1859.45|1859.45|1859.45|1858.19|1858.19|0
1660824000000|2022-08-18 12:00:00|1859.57|1859.57|1858.91|1858.91|1859.93|1859.93|1858.91|1858.91|0
1660824300000|2022-08-18 12:05:00|1858.63|1858.63|1859.46|1859.46|1859.7|1859.7|1858.63|1858.63|0
1660824600000|2022-08-18 12:10:00|1859.41|1859.41|1858.03|1858.03|1859.41|1859.41|1858.03|1858.03|0
1660824900000|2022-08-18 12:15:00|1857.99|1857.99|1858.17|1858.17|1858.19|1858.19|1857.99|1857.99|0
1660825200000|2022-08-18 12:20:00|1857.93|1857.93|1857.98|1857.98|1857.98|1857.98|1857.37|1857.37|0
1660825500000|2022-08-18 12:25:00|1858|1858|1858.13|1858.13|1858.49|1858.49|1857.98|1857.98|0
1660825800000|2022-08-18 12:30:00|1858.23|1858.23|1858.63|1858.63|1858.63|1858.63|1857.86|1857.86|0
1660826100000|2022-08-18 12:35:00|1858.43|1858.43|1859.12|1859.12|1859.26|1859.26|1858.12|1858.12|0
1660826400000|2022-08-18 12:40:00|1859.45|1859.45|1859.19|1859.19|1859.45|1859.45|1858.93|1858.93|0
1660826700000|2022-08-18 12:45:00|1859.07|1859.07|1858.94|1858.94|1859.28|1859.28|1858.78|1858.78|0
1660827000000|2022-08-18 12:50:00|1858.88|1858.88|1858.93|1858.93|1859.29|1859.29|1858.87|1858.87|0
1660827300000|2022-08-18 12:55:00|1858.86|1858.86|1857.13|1857.13|1858.96|1858.96|1857.13|1857.13|0
1660827600000|2022-08-18 13:00:00|1857.07|1857.07|1856.53|1856.53|1857.11|1857.11|1856.42|1856.42|0
1660827900000|2022-08-18 13:05:00|1856.33|1856.33|1855.43|1855.43|1856.33|1856.33|1855.17|1855.17|0
1660828200000|2022-08-18 13:10:00|1855.44|1855.44|1855.26|1855.26|1855.66|1855.66|1854.8|1854.8|0
1660828500000|2022-08-18 13:15:00|1855.21|1855.21|1859.38|1859.38|1859.38|1859.38|1855.11|1855.11|0
1660828800000|2022-08-18 13:20:00|1859.45|1859.45|1860.36|1860.36|1860.36|1860.36|1858.61|1858.61|0
1660829100000|2022-08-18 13:25:00|1860.13|1860.13|1859.14|1859.14|1860.23|1860.23|1858.65|1858.65|0
1660829400000|2022-08-18 13:30:00|1859.05|1859.05|1855.39|1855.39|1859.11|1859.11|1855.39|1855.39|0
1660829700000|2022-08-18 13:35:00|1855.04|1855.04|1856.77|1856.77|1856.77|1856.77|1854.83|1854.83|0
1660830000000|2022-08-18 13:40:00|1856.71|1856.71|1856.75|1856.75|1856.97|1856.97|1855.72|1855.72|0
1660830300000|2022-08-18 13:45:00|1856.81|1856.81|1858.23|1858.23|1858.4|1858.4|1856.81|1856.81|0
1660830600000|2022-08-18 13:50:00|1858.08|1858.08|1859.9|1859.9|1860.17|1860.17|1858.08|1858.08|0
1660830900000|2022-08-18 13:55:00|1859.8|1859.8|1859.49|1859.49|1861.58|1861.58|1859.49|1859.49|0
1660831200000|2022-08-18 14:00:00|1859.28|1859.28|1858.6|1858.6|1859.28|1859.28|1858.35|1858.35|0
1660831500000|2022-08-18 14:05:00|1858.53|1858.53|1858.53|1858.53|1859|1859|1858.37|1858.37|0
1660831800000|2022-08-18 14:10:00|1858.41|1858.41|1858.1|1858.1|1858.41|1858.41|1857.6|1857.6|0
1660832100000|2022-08-18 14:15:00|1858.3|1858.3|1859.98|1859.98|1860.19|1860.19|1858.26|1858.26|0
1660832400000|2022-08-18 14:20:00|1860.04|1860.04|1861.49|1861.49|1861.6|1861.6|1859.91|1859.91|0
1660832700000|2022-08-18 14:25:00|1861.56|1861.56|1860.8|1860.8|1862.19|1862.19|1860.8|1860.8|0
1660833000000|2022-08-18 14:30:00|1860.62|1860.62|1860.53|1860.53|1860.97|1860.97|1860.06|1860.06|0
1660833300000|2022-08-18 14:35:00|1860.6|1860.6|1859.8|1859.8|1860.91|1860.91|1859.75|1859.75|0
1660833600000|2022-08-18 14:40:00|1859.75|1859.75|1862.56|1862.56|1862.56|1862.56|1859.75|1859.75|0
1660833900000|2022-08-18 14:45:00|1862.61|1862.61|1864.44|1864.44|1864.5|1864.5|1862.51|1862.51|0
1660834200000|2022-08-18 14:50:00|1864.5|1864.5|1864.36|1864.36|1864.76|1864.76|1863.98|1863.98|0
1660834500000|2022-08-18 14:55:00|1864.51|1864.51|1865.33|1865.33|1865.36|1865.36|1864.51|1864.51|0
1660834800000|2022-08-18 15:00:00|1865.3|1865.3|1866.53|1866.53|1866.96|1866.96|1865.3|1865.3|0
1660835100000|2022-08-18 15:05:00|1866.46|1866.46|1866.87|1866.87|1867.51|1867.51|1866.2|1866.2|0
1660835400000|2022-08-18 15:10:00|1866.88|1866.88|1867.19|1867.19|1867.66|1867.66|1866.79|1866.79|0
1660835700000|2022-08-18 15:15:00|1867.31|1867.31|1866.3|1866.3|1867.75|1867.75|1866.23|1866.23|0
1660836000000|2022-08-18 15:20:00|1866.19|1866.19|1867.85|1867.85|1867.85|1867.85|1866.19|1866.19|0
1660836300000|2022-08-18 15:25:00|1867.97|1867.97|1867.77|1867.77|1868.98|1868.98|1867.32|1867.32|0
1660893300000|2022-08-19 07:15:00|1863.99|1863.99|1862.83|1862.83|1864.56|1864.56|1862.03|1862.03|0
1660893600000|2022-08-19 07:20:00|1862.72|1862.72|1862.25|1862.25|1863.05|1863.05|1861.15|1861.15|0
1660893900000|2022-08-19 07:25:00|1862.12|1862.12|1863.68|1863.68|1863.94|1863.94|1862.05|1862.05|0
1660894200000|2022-08-19 07:30:00|1863.84|1863.84|1863.41|1863.41|1865.13|1865.13|1863.41|1863.41|0
1660894500000|2022-08-19 07:35:00|1863.35|1863.35|1861.86|1861.86|1864.25|1864.25|1861.86|1861.86|0
1660894800000|2022-08-19 07:40:00|1862.18|1862.18|1861.16|1861.16|1863.67|1863.67|1861.16|1861.16|0
1660895100000|2022-08-19 07:45:00|1861.23|1861.23|1861.33|1861.33|1861.36|1861.36|1860.1|1860.1|0
1660895400000|2022-08-19 07:50:00|1861.26|1861.26|1860.21|1860.21|1861.49|1861.49|1860|1860|0
1660895700000|2022-08-19 07:55:00|1860.07|1860.07|1862.2|1862.2|1862.2|1862.2|1859.85|1859.85|0
1660896000000|2022-08-19 08:00:00|1862.32|1862.32|1862.71|1862.71|1864.48|1864.48|1862.32|1862.32|0
1660896300000|2022-08-19 08:05:00|1862.65|1862.65|1860.9|1860.9|1863.07|1863.07|1860.37|1860.37|0
1660896600000|2022-08-19 08:10:00|1860.78|1860.78|1861.26|1861.26|1861.8|1861.8|1860.66|1860.66|0
1660896900000|2022-08-19 08:15:00|1861.33|1861.33|1862.2|1862.2|1862.82|1862.82|1860.7|1860.7|0
1660897200000|2022-08-19 08:20:00|1862.46|1862.46|1859.74|1859.74|1862.46|1862.46|1859.66|1859.66|0
1660897500000|2022-08-19 08:25:00|1859.58|1859.58|1861.44|1861.44|1861.44|1861.44|1859.58|1859.58|0
1660897800000|2022-08-19 08:30:00|1861.51|1861.51|1860.37|1860.37|1861.86|1861.86|1860.11|1860.11|0
1660898100000|2022-08-19 08:35:00|1860.14|1860.14|1859.9|1859.9|1860.82|1860.82|1859.9|1859.9|0
1660898400000|2022-08-19 08:40:00|1859.79|1859.79|1861.27|1861.27|1861.31|1861.31|1859.5|1859.5|0
1660898700000|2022-08-19 08:45:00|1861.22|1861.22|1865.36|1865.36|1865.36|1865.36|1860.91|1860.91|0
1660899000000|2022-08-19 08:50:00|1865.25|1865.25|1865.88|1865.88|1865.88|1865.88|1864.76|1864.76|0
1660899300000|2022-08-19 08:55:00|1865.99|1865.99|1866.63|1866.63|1866.74|1866.74|1865.92|1865.92|0
1660899600000|2022-08-19 09:00:00|1867.58|1867.58|1867.99|1867.99|1867.99|1867.99|1867.14|1867.14|0
1660899900000|2022-08-19 09:05:00|1867.86|1867.86|1867.54|1867.54|1868.23|1868.23|1867|1867|0
1660900200000|2022-08-19 09:10:00|1867.8|1867.8|1867.66|1867.66|1867.8|1867.8|1867.5|1867.5|0
1660900500000|2022-08-19 09:15:00|1869.19|1869.19|1870.89|1870.89|1870.89|1870.89|1868.67|1868.67|0
1660900800000|2022-08-19 09:20:00|1870.78|1870.78|1871.68|1871.68|1871.68|1871.68|1869.81|1869.81|0
1660901100000|2022-08-19 09:25:00|1871.79|1871.79|1872.43|1872.43|1872.43|1872.43|1871.22|1871.22|0
1660901400000|2022-08-19 09:30:00|1872.75|1872.75|1873.31|1873.31|1873.42|1873.42|1872.3|1872.3|0
1660901700000|2022-08-19 09:35:00|1873.1|1873.1|1872.68|1872.68|1873.36|1873.36|1872.68|1872.68|0
1660902000000|2022-08-19 09:40:00|1872.41|1872.41|1872.76|1872.76|1873.78|1873.78|1872.41|1872.41|0
1660902300000|2022-08-19 09:45:00|1872.87|1872.87|1873.85|1873.85|1873.85|1873.85|1872.51|1872.51|0
1660902600000|2022-08-19 09:50:00|1874.08|1874.08|1873.11|1873.11|1875.07|1875.07|1873.11|1873.11|0
1660902900000|2022-08-19 09:55:00|1872.9|1872.9|1870.48|1870.48|1872.9|1872.9|1870.48|1870.48|0
1660903200000|2022-08-19 10:00:00|1870.38|1870.38|1869.54|1869.54|1870.4|1870.4|1868.64|1868.64|0
1660903500000|2022-08-19 10:05:00|1869.68|1869.68|1868.38|1868.38|1869.9|1869.9|1868.18|1868.18|0
1660903800000|2022-08-19 10:10:00|1868.61|1868.61|1870.41|1870.41|1870.41|1870.41|1868.61|1868.61|0
1660904100000|2022-08-19 10:15:00|1870.51|1870.51|1873.77|1873.77|1874.04|1874.04|1870.51|1870.51|0
1660904400000|2022-08-19 10:20:00|1873.53|1873.53|1871.47|1871.47|1873.53|1873.53|1871.47|1871.47|0
1660904700000|2022-08-19 10:25:00|1871.54|1871.54|1872.87|1872.87|1873.02|1873.02|1870.79|1870.79|0
1660905000000|2022-08-19 10:30:00|1872.93|1872.93|1870.67|1870.67|1872.93|1872.93|1870.35|1870.35|0
1660905300000|2022-08-19 10:35:00|1870.63|1870.63|1870.39|1870.39|1870.79|1870.79|1869.74|1869.74|0
1660905600000|2022-08-19 10:40:00|1870.86|1870.86|1870.51|1870.51|1871.56|1871.56|1870.51|1870.51|0
1660905900000|2022-08-19 10:45:00|1870.44|1870.44|1869.84|1869.84|1870.6|1870.6|1869.84|1869.84|0
1660906200000|2022-08-19 10:50:00|1869.74|1869.74|1871.13|1871.13|1871.13|1871.13|1869.74|1869.74|0
1660906500000|2022-08-19 10:55:00|1871.21|1871.21|1872.26|1872.26|1872.3|1872.3|1871.21|1871.21|0
1660906800000|2022-08-19 11:00:00|1872.4|1872.4|1873.84|1873.84|1874.19|1874.19|1872.4|1872.4|0
1660907100000|2022-08-19 11:05:00|1873.61|1873.61|1874.78|1874.78|1875.02|1875.02|1873.56|1873.56|0
1660907400000|2022-08-19 11:10:00|1874.64|1874.64|1873.09|1873.09|1874.81|1874.81|1873.09|1873.09|0
1660907700000|2022-08-19 11:15:00|1873.32|1873.32|1872.73|1872.73|1873.67|1873.67|1872.73|1872.73|0
1660908000000|2022-08-19 11:20:00|1872.68|1872.68|1872.4|1872.4|1873|1873|1872.34|1872.34|0
1660908300000|2022-08-19 11:25:00|1872.62|1872.62|1872.2|1872.2|1873.09|1873.09|1872.2|1872.2|0
1660908600000|2022-08-19 11:30:00|1872.11|1872.11|1872.31|1872.31|1872.63|1872.63|1871.81|1871.81|0
1660908900000|2022-08-19 11:35:00|1872.29|1872.29|1872.27|1872.27|1872.6|1872.6|1871.35|1871.35|0
1660909200000|2022-08-19 11:40:00|1872.25|1872.25|1872.62|1872.62|1872.77|1872.77|1872.23|1872.23|0
1660909500000|2022-08-19 11:45:00|1872.64|1872.64|1872.81|1872.81|1872.95|1872.95|1872.33|1872.33|0
1660909800000|2022-08-19 11:50:00|1873.07|1873.07|1873.06|1873.06|1873.94|1873.94|1872.99|1872.99|0
1660910100000|2022-08-19 11:55:00|1872.92|1872.92|1873.79|1873.79|1873.79|1873.79|1872.69|1872.69|0
1660910400000|2022-08-19 12:00:00|1873.89|1873.89|1874.53|1874.53|1874.97|1874.97|1873.7|1873.7|0
1660910700000|2022-08-19 12:05:00|1874.61|1874.61|1873.86|1873.86|1875.1|1875.1|1873.74|1873.74|0
1660911000000|2022-08-19 12:10:00|1873.96|1873.96|1874.29|1874.29|1874.5|1874.5|1873.46|1873.46|0
1660911300000|2022-08-19 12:15:00|1874.36|1874.36|1875.06|1875.06|1875.47|1875.47|1874.36|1874.36|0
1660911600000|2022-08-19 12:20:00|1874.99|1874.99|1875.47|1875.47|1875.86|1875.86|1874.99|1874.99|0
1660911900000|2022-08-19 12:25:00|1875.59|1875.59|1875.74|1875.74|1875.74|1875.74|1875.04|1875.04|0
1660912200000|2022-08-19 12:30:00|1875.7|1875.7|1875.11|1875.11|1875.74|1875.74|1874.75|1874.75|0
1660912500000|2022-08-19 12:35:00|1875.21|1875.21|1876.14|1876.14|1876.29|1876.29|1875.21|1875.21|0
1660912800000|2022-08-19 12:40:00|1876.25|1876.25|1876|1876|1876.56|1876.56|1875.09|1875.09|0
1660913100000|2022-08-19 12:45:00|1876.04|1876.04|1876.09|1876.09|1876.38|1876.38|1875.72|1875.72|0
1660913400000|2022-08-19 12:50:00|1876.12|1876.12|1877.27|1877.27|1877.39|1877.39|1875.97|1875.97|0
1660913700000|2022-08-19 12:55:00|1877.46|1877.46|1877.2|1877.2|1877.77|1877.77|1877.2|1877.2|0
1660914000000|2022-08-19 13:00:00|1877.29|1877.29|1879.54|1879.54|1879.65|1879.65|1877.09|1877.09|0
1660914300000|2022-08-19 13:05:00|1879.67|1879.67|1879.91|1879.91|1880.33|1880.33|1879.56|1879.56|0
1660914600000|2022-08-19 13:10:00|1880|1880|1878.65|1878.65|1880.09|1880.09|1878.65|1878.65|0
1660914900000|2022-08-19 13:15:00|1878.76|1878.76|1880.26|1880.26|1880.3|1880.3|1878.7|1878.7|0
1660915200000|2022-08-19 13:20:00|1880.11|1880.11|1880.27|1880.27|1880.3|1880.3|1879.77|1879.77|0
1660915500000|2022-08-19 13:25:00|1880.16|1880.16|1882.02|1882.02|1882.02|1882.02|1880.1|1880.1|0
1660915800000|2022-08-19 13:30:00|1882.13|1882.13|1884.25|1884.25|1884.93|1884.93|1881.13|1881.13|0
1660916100000|2022-08-19 13:35:00|1884.37|1884.37|1882.93|1882.93|1884.37|1884.37|1882.49|1882.49|0
1660916400000|2022-08-19 13:40:00|1882.79|1882.79|1878.56|1878.56|1882.79|1882.79|1878.09|1878.09|0
1660916700000|2022-08-19 13:45:00|1878.44|1878.44|1876.95|1876.95|1878.56|1878.56|1876.33|1876.33|0
1660917000000|2022-08-19 13:50:00|1877.02|1877.02|1876.94|1876.94|1877.19|1877.19|1875.6|1875.6|0
1660917300000|2022-08-19 13:55:00|1877.01|1877.01|1874.81|1874.81|1877.09|1877.09|1874.81|1874.81|0
1660917600000|2022-08-19 14:00:00|1874.58|1874.58|1877.74|1877.74|1877.84|1877.84|1874.5|1874.5|0
1660917900000|2022-08-19 14:05:00|1877.84|1877.84|1876.56|1876.56|1878.59|1878.59|1876.56|1876.56|0
1660918200000|2022-08-19 14:10:00|1876.48|1876.48|1876.46|1876.46|1877.59|1877.59|1876.36|1876.36|0
1660918500000|2022-08-19 14:15:00|1876.57|1876.57|1876.19|1876.19|1877.12|1877.12|1876.07|1876.07|0
1660918800000|2022-08-19 14:20:00|1876.29|1876.29|1875.37|1875.37|1876.56|1876.56|1875.37|1875.37|0
1660919100000|2022-08-19 14:25:00|1875.33|1875.33|1874.4|1874.4|1875.33|1875.33|1873.98|1873.98|0
1660919400000|2022-08-19 14:30:00|1874.49|1874.49|1873.75|1873.75|1874.67|1874.67|1873.75|1873.75|0
1660919700000|2022-08-19 14:35:00|1873.64|1873.64|1873.37|1873.37|1874.35|1874.35|1873.29|1873.29|0
1660920000000|2022-08-19 14:40:00|1873.39|1873.39|1873.04|1873.04|1873.46|1873.46|1871.74|1871.74|0
1660920300000|2022-08-19 14:45:00|1872.92|1872.92|1872.24|1872.24|1873.04|1873.04|1872.22|1872.22|0
1660920600000|2022-08-19 14:50:00|1872.35|1872.35|1870.47|1870.47|1872.35|1872.35|1870.38|1870.38|0
1660920900000|2022-08-19 14:55:00|1870.54|1870.54|1869.8|1869.8|1870.59|1870.59|1869.27|1869.27|0
1660921200000|2022-08-19 15:00:00|1869.74|1869.74|1870.44|1870.44|1870.93|1870.93|1869.46|1869.46|0
1660921500000|2022-08-19 15:05:00|1870.38|1870.38|1870.08|1870.08|1871.7|1871.7|1870.08|1870.08|0
1660921800000|2022-08-19 15:10:00|1869.83|1869.83|1868.25|1868.25|1869.83|1869.83|1868.11|1868.11|0
1660922100000|2022-08-19 15:15:00|1868.39|1868.39|1869.25|1869.25|1869.25|1869.25|1868.37|1868.37|0
1660922400000|2022-08-19 15:20:00|1869.36|1869.36|1869.16|1869.16|1869.62|1869.62|1868.88|1868.88|0
1660922700000|2022-08-19 15:25:00|1869.27|1869.27|1868.86|1868.86|1869.51|1869.51|1868.45|1868.45|0
1661152500000|2022-08-22 07:15:00|1873.91|1873.91|1862.96|1862.96|1873.91|1873.91|1862.96|1862.96|0
1661152800000|2022-08-22 07:20:00|1862.83|1862.83|1862.07|1862.07|1863.55|1863.55|1862|1862|0
1661153100000|2022-08-22 07:25:00|1861.72|1861.72|1857.61|1857.61|1861.72|1861.72|1857.61|1857.61|0
1661153400000|2022-08-22 07:30:00|1857.37|1857.37|1854.38|1854.38|1857.37|1857.37|1854.38|1854.38|0
1661153700000|2022-08-22 07:35:00|1854.46|1854.46|1858.08|1858.08|1858.93|1858.93|1854.4|1854.4|0
1661154000000|2022-08-22 07:40:00|1858.02|1858.02|1857.32|1857.32|1858.02|1858.02|1856.85|1856.85|0
1661154300000|2022-08-22 07:45:00|1857.25|1857.25|1856.5|1856.5|1857.4|1857.4|1856.16|1856.16|0
1661154600000|2022-08-22 07:50:00|1856.62|1856.62|1855|1855|1856.85|1856.85|1854.88|1854.88|0
1661154900000|2022-08-22 07:55:00|1854.97|1854.97|1855.26|1855.26|1855.98|1855.98|1854.97|1854.97|0
1661155200000|2022-08-22 08:00:00|1855.35|1855.35|1852.22|1852.22|1855.46|1855.46|1852.22|1852.22|0
1661155500000|2022-08-22 08:05:00|1852.15|1852.15|1850.24|1850.24|1852.73|1852.73|1850.22|1850.22|0
1661155800000|2022-08-22 08:10:00|1850.1|1850.1|1845.71|1845.71|1850.32|1850.32|1845.71|1845.71|0
1661156100000|2022-08-22 08:15:00|1845.61|1845.61|1846.14|1846.14|1846.55|1846.55|1845.03|1845.03|0
1661156400000|2022-08-22 08:20:00|1846.21|1846.21|1846.61|1846.61|1846.82|1846.82|1845.73|1845.73|0
1661156700000|2022-08-22 08:25:00|1846.82|1846.82|1846.83|1846.83|1847.13|1847.13|1845.07|1845.07|0
1661157000000|2022-08-22 08:30:00|1846.92|1846.92|1845.33|1845.33|1847|1847|1845.23|1845.23|0
1661157300000|2022-08-22 08:35:00|1845.23|1845.23|1846.52|1846.52|1846.52|1846.52|1844.85|1844.85|0
1661157600000|2022-08-22 08:40:00|1846.61|1846.61|1847.21|1847.21|1847.21|1847.21|1846.52|1846.52|0
1661157900000|2022-08-22 08:45:00|1847.43|1847.43|1847.72|1847.72|1848.07|1848.07|1847.05|1847.05|0
1661158200000|2022-08-22 08:50:00|1847.83|1847.83|1848.14|1848.14|1848.63|1848.63|1847.83|1847.83|0
1661158500000|2022-08-22 08:55:00|1848.01|1848.01|1849.65|1849.65|1849.75|1849.75|1848.01|1848.01|0
1661158800000|2022-08-22 09:00:00|1849.77|1849.77|1847.97|1847.97|1849.93|1849.93|1847.77|1847.77|0
1661159100000|2022-08-22 09:05:00|1848.08|1848.08|1848.41|1848.41|1848.86|1848.86|1847.57|1847.57|0
1661159400000|2022-08-22 09:10:00|1848.37|1848.37|1846.37|1846.37|1848.61|1848.61|1846.37|1846.37|0
1661159700000|2022-08-22 09:15:00|1846.57|1846.57|1847.56|1847.56|1847.56|1847.56|1845.17|1845.17|0
1661160000000|2022-08-22 09:20:00|1847.33|1847.33|1846.41|1846.41|1847.5|1847.5|1846.32|1846.32|0
1661160300000|2022-08-22 09:25:00|1846.14|1846.14|1846.3|1846.3|1846.65|1846.65|1845.79|1845.79|0
1661160600000|2022-08-22 09:30:00|1846.26|1846.26|1845.23|1845.23|1846.26|1846.26|1845.1|1845.1|0
1661160900000|2022-08-22 09:35:00|1845.35|1845.35|1845.64|1845.64|1845.88|1845.88|1845.03|1845.03|0
1661161200000|2022-08-22 09:40:00|1845.73|1845.73|1846.27|1846.27|1846.54|1846.54|1845.5|1845.5|0
1661161500000|2022-08-22 09:45:00|1846.23|1846.23|1845.78|1845.78|1846.62|1846.62|1845.56|1845.56|0
1661161800000|2022-08-22 09:50:00|1845.9|1845.9|1847.18|1847.18|1847.18|1847.18|1845.4|1845.4|0
1661162100000|2022-08-22 09:55:00|1847.38|1847.38|1847.84|1847.84|1847.97|1847.97|1847.38|1847.38|0
1661162400000|2022-08-22 10:00:00|1847.71|1847.71|1847.45|1847.45|1847.71|1847.71|1847.39|1847.39|0
1661162700000|2022-08-22 10:05:00|1847.58|1847.58|1848.77|1848.77|1848.77|1848.77|1847.58|1847.58|0
1661163000000|2022-08-22 10:10:00|1848.88|1848.88|1848.77|1848.77|1849.94|1849.94|1848.77|1848.77|0
1661163300000|2022-08-22 10:15:00|1848.67|1848.67|1849.13|1849.13|1849.13|1849.13|1848.36|1848.36|0
1661163600000|2022-08-22 10:20:00|1849.09|1849.09|1848.33|1848.33|1849.09|1849.09|1848.1|1848.1|0
1661163900000|2022-08-22 10:25:00|1848.3|1848.3|1848.15|1848.15|1848.3|1848.3|1848.09|1848.09|0
1661164200000|2022-08-22 10:30:00|1848.13|1848.13|1846.81|1846.81|1848.13|1848.13|1846.76|1846.76|0
1661164500000|2022-08-22 10:35:00|1846.88|1846.88|1847.4|1847.4|1847.76|1847.76|1846.88|1846.88|0
1661164800000|2022-08-22 10:40:00|1847.51|1847.51|1846.55|1846.55|1847.51|1847.51|1846.55|1846.55|0
1661165100000|2022-08-22 10:45:00|1846.44|1846.44|1847.24|1847.24|1847.24|1847.24|1846.33|1846.33|0
1661165400000|2022-08-22 10:50:00|1847.34|1847.34|1847.62|1847.62|1847.77|1847.77|1847.34|1847.34|0
1661165700000|2022-08-22 10:55:00|1847.11|1847.11|1847.02|1847.02|1847.11|1847.11|1846.14|1846.14|0
1661166000000|2022-08-22 11:00:00|1846.94|1846.94|1846.52|1846.52|1847.1|1847.1|1846.38|1846.38|0
1661166300000|2022-08-22 11:05:00|1846.58|1846.58|1846.2|1846.2|1846.82|1846.82|1846.17|1846.17|0
1661166600000|2022-08-22 11:10:00|1846.06|1846.06|1845.78|1845.78|1846.06|1846.06|1845.55|1845.55|0
1661166900000|2022-08-22 11:15:00|1845.84|1845.84|1847.15|1847.15|1847.15|1847.15|1845.84|1845.84|0
1661167200000|2022-08-22 11:20:00|1847.3|1847.3|1846.95|1846.95|1847.55|1847.55|1846.95|1846.95|0
1661167500000|2022-08-22 11:25:00|1846.94|1846.94|1846.38|1846.38|1846.94|1846.94|1846.35|1846.35|0
1661167800000|2022-08-22 11:30:00|1846.28|1846.28|1845.68|1845.68|1846.28|1846.28|1845.64|1845.64|0
1661168100000|2022-08-22 11:35:00|1845.73|1845.73|1845.32|1845.32|1845.89|1845.89|1844.65|1844.65|0
1661168400000|2022-08-22 11:40:00|1845.44|1845.44|1845.93|1845.93|1845.94|1845.94|1845.22|1845.22|0
1661168700000|2022-08-22 11:45:00|1846.16|1846.16|1846.04|1846.04|1846.32|1846.32|1845.92|1845.92|0
1661169000000|2022-08-22 11:50:00|1846.25|1846.25|1846.38|1846.38|1846.61|1846.61|1846.08|1846.08|0
1661169300000|2022-08-22 11:55:00|1846.32|1846.32|1846.65|1846.65|1846.65|1846.65|1845.99|1845.99|0
1661169600000|2022-08-22 12:00:00|1846.88|1846.88|1847.22|1847.22|1847.82|1847.82|1846.74|1846.74|0
1661169900000|2022-08-22 12:05:00|1847.27|1847.27|1845.78|1845.78|1847.27|1847.27|1845.74|1845.74|0
1661170200000|2022-08-22 12:10:00|1845.54|1845.54|1844.88|1844.88|1845.54|1845.54|1844.83|1844.83|0
1661170500000|2022-08-22 12:15:00|1845.08|1845.08|1844.3|1844.3|1845.56|1845.56|1844.3|1844.3|0
1661170800000|2022-08-22 12:20:00|1844.25|1844.25|1844.2|1844.2|1844.45|1844.45|1844.2|1844.2|0
1661171100000|2022-08-22 12:25:00|1844.28|1844.28|1843.37|1843.37|1844.43|1844.43|1843.35|1843.35|0
1661171400000|2022-08-22 12:30:00|1843.39|1843.39|1843.86|1843.86|1844.54|1844.54|1843.34|1843.34|0
1661171700000|2022-08-22 12:35:00|1843.44|1843.44|1843.47|1843.47|1843.79|1843.79|1843|1843|0
1661172000000|2022-08-22 12:40:00|1843.42|1843.42|1843.36|1843.36|1843.77|1843.77|1843.32|1843.32|0
1661172300000|2022-08-22 12:45:00|1843.29|1843.29|1843.04|1843.04|1843.43|1843.43|1842.29|1842.29|0
1661172600000|2022-08-22 12:50:00|1843|1843|1843.93|1843.93|1844.62|1844.62|1842.96|1842.96|0
1661172900000|2022-08-22 12:55:00|1844.03|1844.03|1844|1844|1844.36|1844.36|1843.79|1843.79|0
1661173200000|2022-08-22 13:00:00|1844.07|1844.07|1844.21|1844.21|1844.28|1844.28|1843.99|1843.99|0
1661173500000|2022-08-22 13:05:00|1844.33|1844.33|1845.04|1845.04|1845.32|1845.32|1844.23|1844.23|0
1661173800000|2022-08-22 13:10:00|1845|1845|1845.45|1845.45|1845.45|1845.45|1844.83|1844.83|0
1661174100000|2022-08-22 13:15:00|1845.57|1845.57|1845.56|1845.56|1845.57|1845.57|1843.98|1843.98|0
1661174400000|2022-08-22 13:20:00|1845.68|1845.68|1845.86|1845.86|1845.86|1845.86|1845.21|1845.21|0
1661174700000|2022-08-22 13:25:00|1846.07|1846.07|1845.31|1845.31|1846.27|1846.27|1845.19|1845.19|0
1661175000000|2022-08-22 13:30:00|1845.15|1845.15|1845.36|1845.36|1846.33|1846.33|1844.95|1844.95|0
1661175300000|2022-08-22 13:35:00|1845.47|1845.47|1848.03|1848.03|1848.11|1848.11|1845.37|1845.37|0
1661175600000|2022-08-22 13:40:00|1848.07|1848.07|1852.62|1852.62|1852.73|1852.73|1848.07|1848.07|0
1661175900000|2022-08-22 13:45:00|1852.69|1852.69|1848.65|1848.65|1852.74|1852.74|1848.65|1848.65|0
1661176200000|2022-08-22 13:50:00|1848.76|1848.76|1850.09|1850.09|1850.09|1850.09|1848.63|1848.63|0
1661176500000|2022-08-22 13:55:00|1850.21|1850.21|1851.42|1851.42|1851.78|1851.78|1850.21|1850.21|0
1661176800000|2022-08-22 14:00:00|1851.35|1851.35|1849.96|1849.96|1851.35|1851.35|1849.13|1849.13|0
1661177100000|2022-08-22 14:05:00|1849.93|1849.93|1849.87|1849.87|1850.88|1850.88|1849.5|1849.5|0
1661177400000|2022-08-22 14:10:00|1849.73|1849.73|1848.96|1848.96|1849.74|1849.74|1848.96|1848.96|0
1661177700000|2022-08-22 14:15:00|1849.07|1849.07|1847.35|1847.35|1849.07|1849.07|1846.99|1846.99|0
1661178000000|2022-08-22 14:20:00|1846.92|1846.92|1846.16|1846.16|1847.13|1847.13|1846.16|1846.16|0
1661178300000|2022-08-22 14:25:00|1846.05|1846.05|1847.53|1847.53|1847.53|1847.53|1846|1846|0
1661178600000|2022-08-22 14:30:00|1847.59|1847.59|1844.3|1844.3|1847.59|1847.59|1844.3|1844.3|0
1661178900000|2022-08-22 14:35:00|1844.25|1844.25|1845.56|1845.56|1846.08|1846.08|1844.13|1844.13|0
1661179200000|2022-08-22 14:40:00|1845.46|1845.46|1843.91|1843.91|1845.46|1845.46|1843.86|1843.86|0
1661179500000|2022-08-22 14:45:00|1844.05|1844.05|1843.41|1843.41|1844.66|1844.66|1843.35|1843.35|0
1661179800000|2022-08-22 14:50:00|1843.36|1843.36|1841.88|1841.88|1843.36|1843.36|1841.41|1841.41|0
1661180100000|2022-08-22 14:55:00|1841.93|1841.93|1840.78|1840.78|1842|1842|1840.61|1840.61|0
1661180400000|2022-08-22 15:00:00|1840.74|1840.74|1842.74|1842.74|1842.74|1842.74|1840.7|1840.7|0
1661180700000|2022-08-22 15:05:00|1842.78|1842.78|1843.92|1843.92|1844.02|1844.02|1842.78|1842.78|0
1661181000000|2022-08-22 15:10:00|1843.96|1843.96|1843.77|1843.77|1844.3|1844.3|1843.42|1843.42|0
1661181300000|2022-08-22 15:15:00|1843.9|1843.9|1844.79|1844.79|1844.79|1844.79|1843.76|1843.76|0
1661181600000|2022-08-22 15:20:00|1844.82|1844.82|1844.04|1844.04|1845.47|1845.47|1844.04|1844.04|0
1661181900000|2022-08-22 15:25:00|1844.11|1844.11|1844.04|1844.04|1844.41|1844.41|1843.47|1843.47|0
1661238900000|2022-08-23 07:15:00|1837.57|1837.57|1838.76|1838.76|1840.19|1840.19|1837.09|1837.09|0
1661239200000|2022-08-23 07:20:00|1838.74|1838.74|1837.14|1837.14|1839.01|1839.01|1837.14|1837.14|0
1661239500000|2022-08-23 07:25:00|1837.27|1837.27|1839.7|1839.7|1840.17|1840.17|1837.04|1837.04|0
1661239800000|2022-08-23 07:30:00|1839.57|1839.57|1832.79|1832.79|1839.85|1839.85|1832.79|1832.79|0
1661240100000|2022-08-23 07:35:00|1833.03|1833.03|1824.83|1824.83|1833.03|1833.03|1824.63|1824.63|0
1661240400000|2022-08-23 07:40:00|1824.59|1824.59|1824.35|1824.35|1825.32|1825.32|1824.01|1824.01|0
1661240700000|2022-08-23 07:45:00|1824.37|1824.37|1827.57|1827.57|1827.66|1827.66|1824.37|1824.37|0
1661241000000|2022-08-23 07:50:00|1827.81|1827.81|1825.35|1825.35|1827.81|1827.81|1824.04|1824.04|0
1661241300000|2022-08-23 07:55:00|1825.55|1825.55|1823.7|1823.7|1826.01|1826.01|1823.35|1823.35|0
1661241600000|2022-08-23 08:00:00|1823.6|1823.6|1828.19|1828.19|1828.29|1828.29|1823.6|1823.6|0
1661241900000|2022-08-23 08:05:00|1828.73|1828.73|1831.43|1831.43|1832.04|1832.04|1828.61|1828.61|0
1661242200000|2022-08-23 08:10:00|1831.39|1831.39|1833.77|1833.77|1834.12|1834.12|1831.39|1831.39|0
1661242500000|2022-08-23 08:15:00|1833.84|1833.84|1833.35|1833.35|1834.12|1834.12|1833.2|1833.2|0
1661242800000|2022-08-23 08:20:00|1833.39|1833.39|1833.93|1833.93|1833.93|1833.93|1833.22|1833.22|0
1661243100000|2022-08-23 08:25:00|1834.22|1834.22|1834.16|1834.16|1834.29|1834.29|1833.66|1833.66|0
1661243400000|2022-08-23 08:30:00|1834.28|1834.28|1832.96|1832.96|1834.75|1834.75|1832.71|1832.71|0
1661243700000|2022-08-23 08:35:00|1833.07|1833.07|1834.23|1834.23|1834.44|1834.44|1833.07|1833.07|0
1661244000000|2022-08-23 08:40:00|1834.33|1834.33|1832.64|1832.64|1834.55|1834.55|1832.64|1832.64|0
1661244300000|2022-08-23 08:45:00|1832.32|1832.32|1830.65|1830.65|1832.85|1832.85|1830.65|1830.65|0
1661244600000|2022-08-23 08:50:00|1830.77|1830.77|1828.67|1828.67|1831.09|1831.09|1828.63|1828.63|0
1661244900000|2022-08-23 08:55:00|1828.58|1828.58|1825.98|1825.98|1828.58|1828.58|1825.98|1825.98|0
1661245200000|2022-08-23 09:00:00|1825.75|1825.75|1826.68|1826.68|1827.26|1827.26|1825.56|1825.56|0
1661245500000|2022-08-23 09:05:00|1826.81|1826.81|1826.99|1826.99|1827.14|1827.14|1825.99|1825.99|0
1661245800000|2022-08-23 09:10:00|1827.12|1827.12|1825.27|1825.27|1827.12|1827.12|1825.22|1825.22|0
1661246100000|2022-08-23 09:15:00|1825.35|1825.35|1823.3|1823.3|1825.35|1825.35|1823.3|1823.3|0
1661246400000|2022-08-23 09:20:00|1823.15|1823.15|1822.78|1822.78|1823.67|1823.67|1822.52|1822.52|0
1661246700000|2022-08-23 09:25:00|1822.64|1822.64|1821.96|1821.96|1822.84|1822.84|1821.47|1821.47|0
1661247000000|2022-08-23 09:30:00|1822.03|1822.03|1822.44|1822.44|1822.9|1822.9|1821.89|1821.89|0
1661247300000|2022-08-23 09:35:00|1822.21|1822.21|1821.09|1821.09|1822.21|1822.21|1820.99|1820.99|0
1661247600000|2022-08-23 09:40:00|1821.2|1821.2|1820.61|1820.61|1821.29|1821.29|1820.47|1820.47|0
1661247900000|2022-08-23 09:45:00|1820.77|1820.77|1819.74|1819.74|1821.01|1821.01|1819.73|1819.73|0
1661248200000|2022-08-23 09:50:00|1819.76|1819.76|1819.89|1819.89|1820.68|1820.68|1819.71|1819.71|0
1661248500000|2022-08-23 09:55:00|1819.77|1819.77|1821.01|1821.01|1821.1|1821.1|1819.77|1819.77|0
1661248800000|2022-08-23 10:00:00|1820.91|1820.91|1820.78|1820.78|1821.13|1821.13|1820.78|1820.78|0
1661249100000|2022-08-23 10:05:00|1820.86|1820.86|1822.46|1822.46|1822.74|1822.74|1820.86|1820.86|0
1661249400000|2022-08-23 10:10:00|1822.53|1822.53|1820.55|1820.55|1822.53|1822.53|1820.34|1820.34|0
1661249700000|2022-08-23 10:15:00|1820.25|1820.25|1819.41|1819.41|1820.73|1820.73|1819.41|1819.41|0
1661250000000|2022-08-23 10:20:00|1818.97|1818.97|1815.81|1815.81|1819.07|1819.07|1815.6|1815.6|0
1661250300000|2022-08-23 10:25:00|1815.76|1815.76|1815.54|1815.54|1815.82|1815.82|1815.42|1815.42|0
1661250600000|2022-08-23 10:30:00|1815.59|1815.59|1816.91|1816.91|1817.07|1817.07|1814.93|1814.93|0
1661250900000|2022-08-23 10:35:00|1817.15|1817.15|1817.63|1817.63|1817.67|1817.67|1817.13|1817.13|0
1661251200000|2022-08-23 10:40:00|1817.84|1817.84|1819.21|1819.21|1819.29|1819.29|1817.84|1817.84|0
1661251500000|2022-08-23 10:45:00|1819.57|1819.57|1819.08|1819.08|1820.05|1820.05|1819.08|1819.08|0
1661251800000|2022-08-23 10:50:00|1818.98|1818.98|1818.51|1818.51|1818.98|1818.98|1817.96|1817.96|0
1661252100000|2022-08-23 10:55:00|1818.44|1818.44|1818.82|1818.82|1819.23|1819.23|1818.44|1818.44|0
1661252400000|2022-08-23 11:00:00|1818.76|1818.76|1818.88|1818.88|1819.17|1819.17|1818.47|1818.47|0
1661252700000|2022-08-23 11:05:00|1818.53|1818.53|1815.68|1815.68|1818.53|1818.53|1815.19|1815.19|0
1661253000000|2022-08-23 11:10:00|1815.83|1815.83|1814.64|1814.64|1815.99|1815.99|1814.42|1814.42|0
1661253300000|2022-08-23 11:15:00|1814.52|1814.52|1815.62|1815.62|1815.62|1815.62|1814.42|1814.42|0
1661253600000|2022-08-23 11:20:00|1815.77|1815.77|1816.31|1816.31|1816.54|1816.54|1815.43|1815.43|0
1661253900000|2022-08-23 11:25:00|1816.38|1816.38|1815.8|1815.8|1816.44|1816.44|1815.8|1815.8|0
1661254200000|2022-08-23 11:30:00|1815.89|1815.89|1814.91|1814.91|1816.71|1816.71|1814.91|1814.91|0
1661254500000|2022-08-23 11:35:00|1814.86|1814.86|1814.03|1814.03|1814.86|1814.86|1814.02|1814.02|0
1661254800000|2022-08-23 11:40:00|1813.56|1813.56|1814.21|1814.21|1814.28|1814.28|1813.33|1813.33|0
1661255100000|2022-08-23 11:45:00|1814.14|1814.14|1814.31|1814.31|1814.5|1814.5|1813.61|1813.61|0
1661255400000|2022-08-23 11:50:00|1814.27|1814.27|1815.19|1815.19|1815.19|1815.19|1814.16|1814.16|0
1661255700000|2022-08-23 11:55:00|1815.43|1815.43|1815.99|1815.99|1815.99|1815.99|1814.87|1814.87|0
1661256000000|2022-08-23 12:00:00|1816.13|1816.13|1816.11|1816.11|1816.6|1816.6|1816.02|1816.02|0
1661256300000|2022-08-23 12:05:00|1816.28|1816.28|1815.56|1815.56|1816.51|1816.51|1815.56|1815.56|0
1661256600000|2022-08-23 12:10:00|1815.39|1815.39|1815.34|1815.34|1815.39|1815.39|1814.71|1814.71|0
1661256900000|2022-08-23 12:15:00|1815.46|1815.46|1815.84|1815.84|1815.84|1815.84|1814.92|1814.92|0
1661257200000|2022-08-23 12:20:00|1815.6|1815.6|1815.6|1815.6|1815.93|1815.93|1815.48|1815.48|0
1661257500000|2022-08-23 12:25:00|1815.5|1815.5|1815.52|1815.52|1815.63|1815.63|1814.87|1814.87|0
1661257800000|2022-08-23 12:30:00|1815.54|1815.54|1814.96|1814.96|1815.75|1815.75|1814.94|1814.94|0
1661258100000|2022-08-23 12:35:00|1815|1815|1813.55|1813.55|1815|1815|1813.43|1813.43|0
1661258400000|2022-08-23 12:40:00|1813.48|1813.48|1812.57|1812.57|1813.48|1813.48|1812.29|1812.29|0
1661258700000|2022-08-23 12:45:00|1812.81|1812.81|1812.09|1812.09|1813.8|1813.8|1812.09|1812.09|0
1661259000000|2022-08-23 12:50:00|1812.17|1812.17|1810.43|1810.43|1812.17|1812.17|1810.01|1810.01|0
1661259300000|2022-08-23 12:55:00|1810.51|1810.51|1808.42|1808.42|1810.63|1810.63|1808.32|1808.32|0
1661259600000|2022-08-23 13:00:00|1808.57|1808.57|1805.67|1805.67|1808.58|1808.58|1805.52|1805.52|0
1661259900000|2022-08-23 13:05:00|1805.6|1805.6|1806.89|1806.89|1807.94|1807.94|1805.6|1805.6|0
1661260200000|2022-08-23 13:10:00|1806.69|1806.69|1805.77|1805.77|1806.69|1806.69|1805.55|1805.55|0
1661260500000|2022-08-23 13:15:00|1805.99|1805.99|1807.9|1807.9|1807.9|1807.9|1805.87|1805.87|0
1661260800000|2022-08-23 13:20:00|1807.96|1807.96|1808.19|1808.19|1808.19|1808.19|1807.82|1807.82|0
1661261100000|2022-08-23 13:25:00|1808.09|1808.09|1807.39|1807.39|1808.35|1808.35|1807.39|1807.39|0
1661261400000|2022-08-23 13:30:00|1807.43|1807.43|1808.71|1808.71|1809.2|1809.2|1806.84|1806.84|0
1661261700000|2022-08-23 13:35:00|1808.78|1808.78|1804.26|1804.26|1809.02|1809.02|1804.26|1804.26|0
1661262000000|2022-08-23 13:40:00|1804.12|1804.12|1802.82|1802.82|1805.22|1805.22|1802.71|1802.71|0
1661262300000|2022-08-23 13:45:00|1802.78|1802.78|1806.83|1806.83|1807.73|1807.73|1802.36|1802.36|0
1661262600000|2022-08-23 13:50:00|1806.81|1806.81|1808.75|1808.75|1808.91|1808.91|1806.81|1806.81|0
1661262900000|2022-08-23 13:55:00|1808.87|1808.87|1809.22|1809.22|1809.8|1809.8|1808.35|1808.35|0
1661263200000|2022-08-23 14:00:00|1809.24|1809.24|1808.66|1808.66|1809.42|1809.42|1807.64|1807.64|0
1661263500000|2022-08-23 14:05:00|1808.78|1808.78|1810.84|1810.84|1810.84|1810.84|1808.62|1808.62|0
1661263800000|2022-08-23 14:10:00|1810.82|1810.82|1811.74|1811.74|1812.46|1812.46|1810.82|1810.82|0
1661264100000|2022-08-23 14:15:00|1811.5|1811.5|1811.03|1811.03|1812.22|1812.22|1810.82|1810.82|0
1661264400000|2022-08-23 14:20:00|1810.97|1810.97|1812.31|1812.31|1812.7|1812.7|1810.38|1810.38|0
1661264700000|2022-08-23 14:25:00|1812.19|1812.19|1809.09|1809.09|1812.19|1812.19|1808.77|1808.77|0
1661265000000|2022-08-23 14:30:00|1809.11|1809.11|1810.24|1810.24|1810.34|1810.34|1808.42|1808.42|0
1661265300000|2022-08-23 14:35:00|1810.31|1810.31|1807.5|1807.5|1810.31|1810.31|1807.5|1807.5|0
1661265600000|2022-08-23 14:40:00|1807.45|1807.45|1809.7|1809.7|1809.76|1809.76|1807.45|1807.45|0
1661265900000|2022-08-23 14:45:00|1809.78|1809.78|1809.57|1809.57|1810.03|1810.03|1809.06|1809.06|0
1661266200000|2022-08-23 14:50:00|1809.63|1809.63|1805.9|1805.9|1810.44|1810.44|1805.9|1805.9|0
1661266500000|2022-08-23 14:55:00|1806.02|1806.02|1804.22|1804.22|1806.02|1806.02|1804.1|1804.1|0
1661266800000|2022-08-23 15:00:00|1804.16|1804.16|1804.24|1804.24|1804.24|1804.24|1802.95|1802.95|0
1661267100000|2022-08-23 15:05:00|1804.21|1804.21|1806.24|1806.24|1806.58|1806.58|1803.83|1803.83|0
1661267400000|2022-08-23 15:10:00|1806.18|1806.18|1806.93|1806.93|1807.29|1807.29|1805.74|1805.74|0
1661267700000|2022-08-23 15:15:00|1807.02|1807.02|1807.4|1807.4|1807.78|1807.78|1806.96|1806.96|0
1661268000000|2022-08-23 15:20:00|1807.3|1807.3|1806.99|1806.99|1807.3|1807.3|1806.56|1806.56|0
1661268300000|2022-08-23 15:25:00|1807.08|1807.08|1805.05|1805.05|1807.2|1807.2|1804.24|1804.24|0
1661325300000|2022-08-24 07:15:00|1801.13|1801.13|1800.13|1800.13|1801.7|1801.7|1799.35|1799.35|0
1661325600000|2022-08-24 07:20:00|1800.28|1800.28|1798.02|1798.02|1800.87|1800.87|1797.99|1797.99|0
1661325900000|2022-08-24 07:25:00|1798.14|1798.14|1797.61|1797.61|1798.26|1798.26|1797.02|1797.02|0
1661326200000|2022-08-24 07:30:00|1797.73|1797.73|1793.08|1793.08|1797.84|1797.84|1793.01|1793.01|0
1661326500000|2022-08-24 07:35:00|1792.96|1792.96|1788.12|1788.12|1792.96|1792.96|1786.66|1786.66|0
1661326800000|2022-08-24 07:40:00|1788.33|1788.33|1794.15|1794.15|1794.15|1794.15|1788.33|1788.33|0
1661327100000|2022-08-24 07:45:00|1794.25|1794.25|1796.35|1796.35|1796.43|1796.43|1793.69|1793.69|0
1661327400000|2022-08-24 07:50:00|1796.29|1796.29|1795.45|1795.45|1796.29|1796.29|1794.21|1794.21|0
1661327700000|2022-08-24 07:55:00|1795.34|1795.34|1795|1795|1795.56|1795.56|1794.35|1794.35|0
1661328000000|2022-08-24 08:00:00|1795.18|1795.18|1796.73|1796.73|1796.73|1796.73|1795.18|1795.18|0
1661328300000|2022-08-24 08:05:00|1796.75|1796.75|1798.83|1798.83|1799.63|1799.63|1796.49|1796.49|0
1661328600000|2022-08-24 08:10:00|1798.74|1798.74|1801.46|1801.46|1801.46|1801.46|1798.74|1798.74|0
1661328900000|2022-08-24 08:15:00|1801.52|1801.52|1802.09|1802.09|1802.09|1802.09|1801.17|1801.17|0
1661329200000|2022-08-24 08:20:00|1802.44|1802.44|1802.4|1802.4|1802.97|1802.97|1802.29|1802.29|0
1661329500000|2022-08-24 08:25:00|1802.54|1802.54|1803.21|1803.21|1803.83|1803.83|1802.54|1802.54|0
1661329800000|2022-08-24 08:30:00|1803.15|1803.15|1806.07|1806.07|1806.07|1806.07|1803.04|1803.04|0
1661330100000|2022-08-24 08:35:00|1806.12|1806.12|1806.3|1806.3|1806.92|1806.92|1805.62|1805.62|0
1661330400000|2022-08-24 08:40:00|1806.24|1806.24|1804.64|1804.64|1806.3|1806.3|1804.55|1804.55|0
1661330700000|2022-08-24 08:45:00|1804.47|1804.47|1804.79|1804.79|1804.86|1804.86|1803.89|1803.89|0
1661331000000|2022-08-24 08:50:00|1805.03|1805.03|1805.47|1805.47|1805.54|1805.54|1804.79|1804.79|0
1661331300000|2022-08-24 08:55:00|1805.4|1805.4|1805.3|1805.3|1805.83|1805.83|1805.16|1805.16|0
1661331600000|2022-08-24 09:00:00|1805.62|1805.62|1807.82|1807.82|1808.14|1808.14|1805.62|1805.62|0
1661331900000|2022-08-24 09:05:00|1807.69|1807.69|1806.2|1806.2|1807.74|1807.74|1805.53|1805.53|0
1661332200000|2022-08-24 09:10:00|1805.73|1805.73|1804.74|1804.74|1805.73|1805.73|1804.7|1804.7|0
1661332500000|2022-08-24 09:15:00|1804.68|1804.68|1803.63|1803.63|1804.68|1804.68|1803.63|1803.63|0
1661332800000|2022-08-24 09:20:00|1803.46|1803.46|1803.05|1803.05|1803.62|1803.62|1802.91|1802.91|0
1661333100000|2022-08-24 09:25:00|1802.84|1802.84|1801.65|1801.65|1802.84|1802.84|1801.61|1801.61|0
1661333400000|2022-08-24 09:30:00|1801.58|1801.58|1797.52|1797.52|1801.58|1801.58|1797.4|1797.4|0
1661333700000|2022-08-24 09:35:00|1797.4|1797.4|1798.37|1798.37|1798.65|1798.65|1797.32|1797.32|0
1661334000000|2022-08-24 09:40:00|1798.3|1798.3|1797.52|1797.52|1798.3|1798.3|1797.45|1797.45|0
1661334300000|2022-08-24 09:45:00|1797.24|1797.24|1797.65|1797.65|1797.65|1797.65|1796.95|1796.95|0
1661334600000|2022-08-24 09:50:00|1797.86|1797.86|1798.3|1798.3|1798.3|1798.3|1797.69|1797.69|0
1661334900000|2022-08-24 09:55:00|1798.33|1798.33|1798.06|1798.06|1798.33|1798.33|1797.89|1797.89|0
1661335200000|2022-08-24 10:00:00|1797.93|1797.93|1799.13|1799.13|1799.13|1799.13|1797.65|1797.65|0
1661335500000|2022-08-24 10:05:00|1799.23|1799.23|1800.92|1800.92|1801.13|1801.13|1799.23|1799.23|0
1661335800000|2022-08-24 10:10:00|1800.94|1800.94|1801.27|1801.27|1801.27|1801.27|1800.59|1800.59|0
1661336100000|2022-08-24 10:15:00|1801.37|1801.37|1801.78|1801.78|1801.79|1801.79|1801.37|1801.37|0
1661336400000|2022-08-24 10:20:00|1801.96|1801.96|1801.91|1801.91|1802.05|1802.05|1801.71|1801.71|0
1661336700000|2022-08-24 10:25:00|1801.78|1801.78|1801.49|1801.49|1801.78|1801.78|1801.14|1801.14|0
1661337000000|2022-08-24 10:30:00|1801.45|1801.45|1802.06|1802.06|1802.06|1802.06|1801.3|1801.3|0
1661337300000|2022-08-24 10:35:00|1802.27|1802.27|1803.32|1803.32|1803.45|1803.45|1802.21|1802.21|0
1661337600000|2022-08-24 10:40:00|1803.23|1803.23|1802.29|1802.29|1803.31|1803.31|1802.29|1802.29|0
1661337900000|2022-08-24 10:45:00|1802.33|1802.33|1818.98|1818.98|1819.04|1819.04|1801.9|1801.9|0
1661338200000|2022-08-24 10:50:00|1819.04|1819.04|1826.32|1826.32|1826.47|1826.47|1818.57|1818.57|0
1661338500000|2022-08-24 10:55:00|1826.34|1826.34|1832.88|1832.88|1836.38|1836.38|1826.03|1826.03|0
1661338800000|2022-08-24 11:00:00|1833.02|1833.02|1834.58|1834.58|1837.18|1837.18|1831.08|1831.08|0
1661339100000|2022-08-24 11:05:00|1834.65|1834.65|1838.29|1838.29|1838.29|1838.29|1832.32|1832.32|0
1661339400000|2022-08-24 11:10:00|1838.02|1838.02|1835.31|1835.31|1838.29|1838.29|1835.27|1835.27|0
1661339700000|2022-08-24 11:15:00|1835.24|1835.24|1847.32|1847.32|1847.39|1847.39|1834.61|1834.61|0
1661340000000|2022-08-24 11:20:00|1847.46|1847.46|1851.21|1851.21|1851.68|1851.68|1847.46|1847.46|0
1661340300000|2022-08-24 11:25:00|1851.14|1851.14|1859.99|1859.99|1859.99|1859.99|1850.1|1850.1|0
1661340600000|2022-08-24 11:30:00|1860.07|1860.07|1863.98|1863.98|1868.27|1868.27|1859.08|1859.08|0
1661340900000|2022-08-24 11:35:00|1864.26|1864.26|1856.85|1856.85|1864.26|1864.26|1853.5|1853.5|0
1661341200000|2022-08-24 11:40:00|1856.96|1856.96|1855.35|1855.35|1859.05|1859.05|1854.11|1854.11|0
1661341500000|2022-08-24 11:45:00|1855.41|1855.41|1858.82|1858.82|1859.3|1859.3|1855.25|1855.25|0
1661341800000|2022-08-24 11:50:00|1858.75|1858.75|1859.67|1859.67|1860.15|1860.15|1857.4|1857.4|0
1661342100000|2022-08-24 11:55:00|1859.26|1859.26|1859.49|1859.49|1860.58|1860.58|1858.46|1858.46|0
1661342400000|2022-08-24 12:00:00|1859.55|1859.55|1857.36|1857.36|1860.51|1860.51|1857.09|1857.09|0
1661342700000|2022-08-24 12:05:00|1857.43|1857.43|1858.67|1858.67|1858.99|1858.99|1855.45|1855.45|0
1661343000000|2022-08-24 12:10:00|1858.73|1858.73|1859.8|1859.8|1860.37|1860.37|1858.31|1858.31|0
1661343300000|2022-08-24 12:15:00|1859.91|1859.91|1859.4|1859.4|1860.43|1860.43|1858.99|1858.99|0
1661343600000|2022-08-24 12:20:00|1859.52|1859.52|1861.5|1861.5|1861.59|1861.59|1859.39|1859.39|0
1661343900000|2022-08-24 12:25:00|1861.82|1861.82|1862.69|1862.69|1862.83|1862.83|1861.46|1861.46|0
1661344200000|2022-08-24 12:30:00|1862.73|1862.73|1862.57|1862.57|1863.3|1863.3|1862.31|1862.31|0
1661344500000|2022-08-24 12:35:00|1862.44|1862.44|1861.1|1861.1|1862.71|1862.71|1860.45|1860.45|0
1661344800000|2022-08-24 12:40:00|1860.83|1860.83|1860.44|1860.44|1860.83|1860.83|1859.75|1859.75|0
1661345100000|2022-08-24 12:45:00|1860.28|1860.28|1859.74|1859.74|1860.31|1860.31|1859.67|1859.67|0
1661345400000|2022-08-24 12:50:00|1859.68|1859.68|1857.67|1857.67|1859.78|1859.78|1857.58|1857.58|0
1661345700000|2022-08-24 12:55:00|1857.75|1857.75|1858.57|1858.57|1858.57|1858.57|1856.71|1856.71|0
1661346000000|2022-08-24 13:00:00|1858.62|1858.62|1860.26|1860.26|1860.37|1860.37|1858.49|1858.49|0
1661346300000|2022-08-24 13:05:00|1860.32|1860.32|1859.19|1859.19|1860.32|1860.32|1859.1|1859.1|0
1661346600000|2022-08-24 13:10:00|1859.74|1859.74|1857.88|1857.88|1859.81|1859.81|1857.6|1857.6|0
1661346900000|2022-08-24 13:15:00|1857.72|1857.72|1857.38|1857.38|1857.76|1857.76|1856.41|1856.41|0
1661347200000|2022-08-24 13:20:00|1857.47|1857.47|1857.84|1857.84|1858.8|1858.8|1856.4|1856.4|0
1661347500000|2022-08-24 13:25:00|1858.05|1858.05|1856.19|1856.19|1859.28|1859.28|1855.99|1855.99|0
1661347800000|2022-08-24 13:30:00|1856.15|1856.15|1856.86|1856.86|1858.7|1858.7|1856.12|1856.12|0
1661348100000|2022-08-24 13:35:00|1856.93|1856.93|1856.64|1856.64|1856.93|1856.93|1855.01|1855.01|0
1661348400000|2022-08-24 13:40:00|1856.78|1856.78|1858.59|1858.59|1858.71|1858.71|1856.61|1856.61|0
1661348700000|2022-08-24 13:45:00|1858.52|1858.52|1856.42|1856.42|1859.18|1859.18|1856.42|1856.42|0
1661349000000|2022-08-24 13:50:00|1856.39|1856.39|1858.83|1858.83|1860.1|1860.1|1856.02|1856.02|0
1661349300000|2022-08-24 13:55:00|1858.71|1858.71|1857.36|1857.36|1858.85|1858.85|1856.69|1856.69|0
1661349600000|2022-08-24 14:00:00|1857.5|1857.5|1856.23|1856.23|1858.04|1858.04|1856.16|1856.16|0
1661349900000|2022-08-24 14:05:00|1856|1856|1854.46|1854.46|1856.46|1856.46|1853.02|1853.02|0
1661350200000|2022-08-24 14:10:00|1854.58|1854.58|1853.75|1853.75|1854.8|1854.8|1852.95|1852.95|0
1661350500000|2022-08-24 14:15:00|1853.06|1853.06|1852.21|1852.21|1853.06|1853.06|1851.21|1851.21|0
1661350800000|2022-08-24 14:20:00|1852.17|1852.17|1851.5|1851.5|1853.05|1853.05|1851.28|1851.28|0
1661351100000|2022-08-24 14:25:00|1851.39|1851.39|1851.27|1851.27|1852.44|1852.44|1850.55|1850.55|0
1661351400000|2022-08-24 14:30:00|1851.06|1851.06|1849.61|1849.61|1851.33|1851.33|1849.38|1849.38|0
1661351700000|2022-08-24 14:35:00|1849.73|1849.73|1850.91|1850.91|1851.94|1851.94|1849.73|1849.73|0
1661352000000|2022-08-24 14:40:00|1850.77|1850.77|1851.04|1851.04|1852.4|1852.4|1850.67|1850.67|0
1661352300000|2022-08-24 14:45:00|1851.66|1851.66|1851.81|1851.81|1851.81|1851.81|1851.17|1851.17|0
1661352600000|2022-08-24 14:50:00|1851.46|1851.46|1850.9|1850.9|1851.56|1851.56|1850.9|1850.9|0
1661352900000|2022-08-24 14:55:00|1851.02|1851.02|1851.69|1851.69|1851.75|1851.75|1850.62|1850.62|0
1661353200000|2022-08-24 15:00:00|1851.65|1851.65|1851.44|1851.44|1852.48|1852.48|1851.23|1851.23|0
1661353500000|2022-08-24 15:05:00|1851.48|1851.48|1852.79|1852.79|1853.19|1853.19|1851.07|1851.07|0
1661353800000|2022-08-24 15:10:00|1852.7|1852.7|1852.23|1852.23|1852.94|1852.94|1851.02|1851.02|0
1661354100000|2022-08-24 15:15:00|1852.3|1852.3|1856.03|1856.03|1856.45|1856.45|1852.29|1852.29|0
1661354400000|2022-08-24 15:20:00|1855.93|1855.93|1860.56|1860.56|1860.56|1860.56|1855.6|1855.6|0
1661354700000|2022-08-24 15:25:00|1860.42|1860.42|1859.32|1859.32|1860.42|1860.42|1858.29|1858.29|0
1661411700000|2022-08-25 07:15:00|1861.15|1861.15|1862.29|1862.29|1863.12|1863.12|1860.76|1860.76|0
1661412000000|2022-08-25 07:20:00|1862.52|1862.52|1859.95|1859.95|1862.9|1862.9|1859.36|1859.36|0
1661412300000|2022-08-25 07:25:00|1859.91|1859.91|1859.12|1859.12|1860.33|1860.33|1858.4|1858.4|0
1661412600000|2022-08-25 07:30:00|1859.05|1859.05|1859.17|1859.17|1859.88|1859.88|1858.7|1858.7|0
1661412900000|2022-08-25 07:35:00|1859.37|1859.37|1858.73|1858.73|1859.37|1859.37|1858.42|1858.42|0
1661413200000|2022-08-25 07:40:00|1858.65|1858.65|1858.18|1858.18|1859.25|1859.25|1858.18|1858.18|0
1661413500000|2022-08-25 07:45:00|1858.11|1858.11|1857.51|1857.51|1859.02|1859.02|1857.51|1857.51|0
1661413800000|2022-08-25 07:50:00|1857.56|1857.56|1857.96|1857.96|1857.96|1857.96|1856.53|1856.53|0
1661414100000|2022-08-25 07:55:00|1858.31|1858.31|1859.74|1859.74|1859.74|1859.74|1858.31|1858.31|0
1661414400000|2022-08-25 08:00:00|1859.86|1859.86|1859.48|1859.48|1860.24|1860.24|1859.33|1859.33|0
1661414700000|2022-08-25 08:05:00|1859.16|1859.16|1859.73|1859.73|1859.77|1859.77|1858.74|1858.74|0
1661415000000|2022-08-25 08:10:00|1859.69|1859.69|1858.78|1858.78|1860.16|1860.16|1858.71|1858.71|0
1661415300000|2022-08-25 08:15:00|1858.99|1858.99|1859.08|1859.08|1859.19|1859.19|1857.22|1857.22|0
1661415600000|2022-08-25 08:20:00|1858.88|1858.88|1860.07|1860.07|1860.52|1860.52|1858.68|1858.68|0
1661415900000|2022-08-25 08:25:00|1859.93|1859.93|1860.12|1860.12|1860.49|1860.49|1859.45|1859.45|0
1661416200000|2022-08-25 08:30:00|1859.86|1859.86|1859.78|1859.78|1859.86|1859.86|1859.13|1859.13|0
1661416500000|2022-08-25 08:35:00|1859.67|1859.67|1858.47|1858.47|1859.97|1859.97|1858.22|1858.22|0
1661416800000|2022-08-25 08:40:00|1858.34|1858.34|1859.11|1859.11|1859.39|1859.39|1858.34|1858.34|0
1661417100000|2022-08-25 08:45:00|1859|1859|1858.6|1858.6|1859.2|1859.2|1858.4|1858.4|0
1661417400000|2022-08-25 08:50:00|1858.45|1858.45|1856.57|1856.57|1858.71|1858.71|1856.37|1856.37|0
1661417700000|2022-08-25 08:55:00|1856.14|1856.14|1857.29|1857.29|1857.44|1857.44|1856.14|1856.14|0
1661418000000|2022-08-25 09:00:00|1857.41|1857.41|1857.25|1857.25|1857.82|1857.82|1856.74|1856.74|0
1661418300000|2022-08-25 09:05:00|1857.47|1857.47|1858.26|1858.26|1859.34|1859.34|1857.47|1857.47|0
1661418600000|2022-08-25 09:10:00|1858.18|1858.18|1857.43|1857.43|1858.3|1858.3|1857.29|1857.29|0
1661418900000|2022-08-25 09:15:00|1857.64|1857.64|1856.32|1856.32|1857.71|1857.71|1855.47|1855.47|0
1661419200000|2022-08-25 09:20:00|1856.24|1856.24|1855.42|1855.42|1856.55|1856.55|1855.4|1855.4|0
1661419500000|2022-08-25 09:25:00|1855.48|1855.48|1853.59|1853.59|1856.04|1856.04|1853.59|1853.59|0
1661419800000|2022-08-25 09:30:00|1853.45|1853.45|1852.4|1852.4|1853.59|1853.59|1851.81|1851.81|0
1661420100000|2022-08-25 09:35:00|1852.67|1852.67|1852.11|1852.11|1852.94|1852.94|1851.77|1851.77|0
1661420400000|2022-08-25 09:40:00|1852.25|1852.25|1850.67|1850.67|1852.39|1852.39|1850.67|1850.67|0
1661420700000|2022-08-25 09:45:00|1850.8|1850.8|1847.45|1847.45|1850.88|1850.88|1847.31|1847.31|0
1661421000000|2022-08-25 09:50:00|1847.59|1847.59|1848.53|1848.53|1848.96|1848.96|1847.59|1847.59|0
1661421300000|2022-08-25 09:55:00|1848.42|1848.42|1848.17|1848.17|1848.42|1848.42|1847.95|1847.95|0
1661421600000|2022-08-25 10:00:00|1848.25|1848.25|1847.71|1847.71|1848.27|1848.27|1847.61|1847.61|0
1661421900000|2022-08-25 10:05:00|1847.83|1847.83|1848.19|1848.19|1848.45|1848.45|1847.39|1847.39|0
1661422200000|2022-08-25 10:10:00|1848.25|1848.25|1848.73|1848.73|1848.8|1848.8|1847.91|1847.91|0
1661422500000|2022-08-25 10:15:00|1848.77|1848.77|1849.29|1849.29|1849.41|1849.41|1848.7|1848.7|0
1661422800000|2022-08-25 10:20:00|1849.41|1849.41|1850.94|1850.94|1850.94|1850.94|1849.13|1849.13|0
1661423100000|2022-08-25 10:25:00|1850.8|1850.8|1851.91|1851.91|1852.1|1852.1|1850.6|1850.6|0
1661423400000|2022-08-25 10:30:00|1851.98|1851.98|1853.67|1853.67|1853.67|1853.67|1851.98|1851.98|0
1661423700000|2022-08-25 10:35:00|1853.76|1853.76|1853.31|1853.31|1853.88|1853.88|1852.91|1852.91|0
1661424000000|2022-08-25 10:40:00|1853.38|1853.38|1854.12|1854.12|1854.12|1854.12|1853.27|1853.27|0
1661424300000|2022-08-25 10:45:00|1854.24|1854.24|1856.01|1856.01|1856.15|1856.15|1854.24|1854.24|0
1661424600000|2022-08-25 10:50:00|1856.08|1856.08|1856.02|1856.02|1856.39|1856.39|1855.77|1855.77|0
1661424900000|2022-08-25 10:55:00|1856.09|1856.09|1856.33|1856.33|1856.44|1856.44|1856.09|1856.09|0
1661425200000|2022-08-25 11:00:00|1856.12|1856.12|1856.33|1856.33|1856.33|1856.33|1855.87|1855.87|0
1661425500000|2022-08-25 11:05:00|1856.5|1856.5|1855.79|1855.79|1857.12|1857.12|1855.51|1855.51|0
1661425800000|2022-08-25 11:10:00|1855.62|1855.62|1855.94|1855.94|1855.94|1855.94|1855.26|1855.26|0
1661426100000|2022-08-25 11:15:00|1856.1|1856.1|1856.27|1856.27|1856.65|1856.65|1855.82|1855.82|0
1661426400000|2022-08-25 11:20:00|1856.41|1856.41|1855.07|1855.07|1856.72|1856.72|1854.95|1854.95|0
1661426700000|2022-08-25 11:25:00|1854.93|1854.93|1854.43|1854.43|1855.02|1855.02|1854.24|1854.24|0
1661427000000|2022-08-25 11:30:00|1854.25|1854.25|1852.67|1852.67|1854.46|1854.46|1852.67|1852.67|0
1661427300000|2022-08-25 11:35:00|1852.73|1852.73|1853.51|1853.51|1853.85|1853.85|1852.73|1852.73|0
1661427600000|2022-08-25 11:40:00|1853.64|1853.64|1852.71|1852.71|1853.7|1853.7|1852.71|1852.71|0
1661427900000|2022-08-25 11:45:00|1852.78|1852.78|1852.24|1852.24|1852.97|1852.97|1852.2|1852.2|0
1661428200000|2022-08-25 11:50:00|1852.23|1852.23|1852.49|1852.49|1852.49|1852.49|1852.17|1852.17|0
1661428500000|2022-08-25 11:55:00|1852.63|1852.63|1853.53|1853.53|1853.53|1853.53|1852.63|1852.63|0
1661428800000|2022-08-25 12:00:00|1853.42|1853.42|1854.18|1854.18|1854.29|1854.29|1853.24|1853.24|0
1661429100000|2022-08-25 12:05:00|1854.11|1854.11|1854.21|1854.21|1854.21|1854.21|1853.52|1853.52|0
1661429400000|2022-08-25 12:10:00|1854.17|1854.17|1853.41|1853.41|1854.17|1854.17|1853.32|1853.32|0
1661429700000|2022-08-25 12:15:00|1853.43|1853.43|1853.07|1853.07|1853.55|1853.55|1853.07|1853.07|0
1661430000000|2022-08-25 12:20:00|1853.19|1853.19|1853.51|1853.51|1853.51|1853.51|1853.19|1853.19|0
1661430300000|2022-08-25 12:25:00|1853.58|1853.58|1852.69|1852.69|1853.58|1853.58|1852.23|1852.23|0
1661430600000|2022-08-25 12:30:00|1852.56|1852.56|1852.42|1852.42|1852.9|1852.9|1851.58|1851.58|0
1661430900000|2022-08-25 12:35:00|1852.49|1852.49|1852.16|1852.16|1853.5|1853.5|1852.16|1852.16|0
1661431200000|2022-08-25 12:40:00|1852.12|1852.12|1851|1851|1852.12|1852.12|1850.62|1850.62|0
1661431500000|2022-08-25 12:45:00|1850.91|1850.91|1850.73|1850.73|1851.17|1851.17|1850.73|1850.73|0
1661431800000|2022-08-25 12:50:00|1850.63|1850.63|1852.6|1852.6|1852.82|1852.82|1850.63|1850.63|0
1661432100000|2022-08-25 12:55:00|1852.13|1852.13|1851.91|1851.91|1852.13|1852.13|1850.94|1850.94|0
1661432400000|2022-08-25 13:00:00|1852.01|1852.01|1852.14|1852.14|1852.32|1852.32|1851.95|1851.95|0
1661432700000|2022-08-25 13:05:00|1851.93|1851.93|1851.48|1851.48|1852.11|1852.11|1850.94|1850.94|0
1661433000000|2022-08-25 13:10:00|1851.69|1851.69|1853.02|1853.02|1853.26|1853.26|1851.65|1851.65|0
1661433300000|2022-08-25 13:15:00|1853.09|1853.09|1853.99|1853.99|1854.42|1854.42|1852.92|1852.92|0
1661433600000|2022-08-25 13:20:00|1853.96|1853.96|1853.63|1853.63|1854.17|1854.17|1853.35|1853.35|0
1661433900000|2022-08-25 13:25:00|1853.75|1853.75|1854.1|1854.1|1854.1|1854.1|1853.05|1853.05|0
1661434200000|2022-08-25 13:30:00|1854.22|1854.22|1854.35|1854.35|1854.88|1854.88|1854.05|1854.05|0
1661434500000|2022-08-25 13:35:00|1854.28|1854.28|1854.89|1854.89|1855.03|1855.03|1853.33|1853.33|0
1661434800000|2022-08-25 13:40:00|1854.76|1854.76|1853.31|1853.31|1855.04|1855.04|1852.71|1852.71|0
1661435100000|2022-08-25 13:45:00|1853.05|1853.05|1853.12|1853.12|1854|1854|1852.88|1852.88|0
1661435400000|2022-08-25 13:50:00|1852.99|1852.99|1855.11|1855.11|1855.11|1855.11|1852.83|1852.83|0
1661435700000|2022-08-25 13:55:00|1855.17|1855.17|1856.42|1856.42|1856.52|1856.52|1854.63|1854.63|0
1661436000000|2022-08-25 14:00:00|1856.36|1856.36|1860.69|1860.69|1860.69|1860.69|1856.36|1856.36|0
1661436300000|2022-08-25 14:05:00|1860.76|1860.76|1862.84|1862.84|1863.16|1863.16|1860.76|1860.76|0
1661436600000|2022-08-25 14:10:00|1862.94|1862.94|1861.13|1861.13|1863.19|1863.19|1861.13|1861.13|0
1661436900000|2022-08-25 14:15:00|1860.89|1860.89|1860.92|1860.92|1860.98|1860.98|1860.52|1860.52|0
1661437200000|2022-08-25 14:20:00|1860.81|1860.81|1860.96|1860.96|1860.96|1860.96|1859.7|1859.7|0
1661437500000|2022-08-25 14:25:00|1861.07|1861.07|1860.98|1860.98|1861.5|1861.5|1860.5|1860.5|0
1661437800000|2022-08-25 14:30:00|1861.05|1861.05|1862.49|1862.49|1863.28|1863.28|1860.97|1860.97|0
1661438100000|2022-08-25 14:35:00|1862.4|1862.4|1863.33|1863.33|1863.43|1863.43|1862.4|1862.4|0
1661438400000|2022-08-25 14:40:00|1863.29|1863.29|1864.36|1864.36|1865.02|1865.02|1863.16|1863.16|0
1661438700000|2022-08-25 14:45:00|1864.51|1864.51|1864.42|1864.42|1864.51|1864.51|1863.57|1863.57|0
1661439000000|2022-08-25 14:50:00|1864.63|1864.63|1863.69|1863.69|1864.63|1864.63|1863.45|1863.45|0
1661439300000|2022-08-25 14:55:00|1863.58|1863.58|1862.97|1862.97|1863.69|1863.69|1862.42|1862.42|0
1661439600000|2022-08-25 15:00:00|1863.04|1863.04|1862.22|1862.22|1863.04|1863.04|1861.46|1861.46|0
1661439900000|2022-08-25 15:05:00|1862.11|1862.11|1861|1861|1862.21|1862.21|1860.93|1860.93|0
1661440200000|2022-08-25 15:10:00|1861.11|1861.11|1860.81|1860.81|1861.29|1861.29|1860.81|1860.81|0
1661440500000|2022-08-25 15:15:00|1860.93|1860.93|1860.14|1860.14|1861.17|1861.17|1859.8|1859.8|0
1661440800000|2022-08-25 15:20:00|1860.21|1860.21|1860.38|1860.38|1860.68|1860.68|1860.07|1860.07|0
1661441100000|2022-08-25 15:25:00|1860.26|1860.26|1862.37|1862.37|1862.72|1862.72|1859.66|1859.66|0
1661498100000|2022-08-26 07:15:00|1916.56|1916.56|1917.78|1917.78|1917.78|1917.78|1916.15|1916.15|0
1661498400000|2022-08-26 07:20:00|1917.9|1917.9|1921.86|1921.86|1921.96|1921.96|1917.9|1917.9|0
1661498700000|2022-08-26 07:25:00|1922.09|1922.09|1919.84|1919.84|1922.28|1922.28|1919.84|1919.84|0
1661499000000|2022-08-26 07:30:00|1919.98|1919.98|1917.98|1917.98|1920.56|1920.56|1917.89|1917.89|0
1661499300000|2022-08-26 07:35:00|1917.75|1917.75|1917.51|1917.51|1918.16|1918.16|1915.69|1915.69|0
1661499600000|2022-08-26 07:40:00|1917.29|1917.29|1913.47|1913.47|1917.72|1917.72|1913.47|1913.47|0
1661499900000|2022-08-26 07:45:00|1913.43|1913.43|1913.91|1913.91|1914.82|1914.82|1913.29|1913.29|0
1661500200000|2022-08-26 07:50:00|1913.87|1913.87|1914.09|1914.09|1914.71|1914.71|1912.72|1912.72|0
1661500500000|2022-08-26 07:55:00|1913.85|1913.85|1914.22|1914.22|1915.1|1915.1|1913.85|1913.85|0
1661500800000|2022-08-26 08:00:00|1914.26|1914.26|1913.5|1913.5|1914.75|1914.75|1912.56|1912.56|0
1661501100000|2022-08-26 08:05:00|1913.47|1913.47|1912.54|1912.54|1913.85|1913.85|1912.31|1912.31|0
1661501400000|2022-08-26 08:10:00|1912.5|1912.5|1913.63|1913.63|1913.65|1913.65|1911.86|1911.86|0
1661501700000|2022-08-26 08:15:00|1913.7|1913.7|1915.96|1915.96|1916.15|1916.15|1913.05|1913.05|0
1661502000000|2022-08-26 08:20:00|1916.09|1916.09|1914.95|1914.95|1916.31|1916.31|1914.77|1914.77|0
1661502300000|2022-08-26 08:25:00|1915.09|1915.09|1914.58|1914.58|1915.09|1915.09|1913.64|1913.64|0
1661502600000|2022-08-26 08:30:00|1914.54|1914.54|1915.56|1915.56|1915.67|1915.67|1913.7|1913.7|0
1661502900000|2022-08-26 08:35:00|1915.63|1915.63|1916.49|1916.49|1917.28|1917.28|1915.56|1915.56|0
1661503200000|2022-08-26 08:40:00|1916.65|1916.65|1916.29|1916.29|1917.29|1917.29|1916.29|1916.29|0
1661503500000|2022-08-26 08:45:00|1916.2|1916.2|1916.95|1916.95|1916.97|1916.97|1916.2|1916.2|0
1661503800000|2022-08-26 08:50:00|1916.99|1916.99|1915.82|1915.82|1917.11|1917.11|1915.55|1915.55|0
1661504100000|2022-08-26 08:55:00|1915.86|1915.86|1915.41|1915.41|1916.18|1916.18|1915.22|1915.22|0
1661504400000|2022-08-26 09:00:00|1915.33|1915.33|1914.54|1914.54|1915.33|1915.33|1914.21|1914.21|0
1661504700000|2022-08-26 09:05:00|1914.18|1914.18|1913.47|1913.47|1914.36|1914.36|1913.19|1913.19|0
1661505000000|2022-08-26 09:10:00|1913.34|1913.34|1910.74|1910.74|1913.34|1913.34|1910.74|1910.74|0
1661505300000|2022-08-26 09:15:00|1910.46|1910.46|1909|1909|1910.5|1910.5|1909|1909|0
1661505600000|2022-08-26 09:20:00|1908.92|1908.92|1908.02|1908.02|1909.2|1909.2|1907.95|1907.95|0
1661505900000|2022-08-26 09:25:00|1907.94|1907.94|1907.51|1907.51|1908.54|1908.54|1907.51|1907.51|0
1661506200000|2022-08-26 09:30:00|1907.55|1907.55|1907.46|1907.46|1907.75|1907.75|1907.31|1907.31|0
1661506500000|2022-08-26 09:35:00|1907.5|1907.5|1908.47|1908.47|1908.55|1908.55|1907.46|1907.46|0
1661506800000|2022-08-26 09:40:00|1908.44|1908.44|1908.85|1908.85|1909.22|1909.22|1908.41|1908.41|0
1661507100000|2022-08-26 09:45:00|1908.88|1908.88|1907.55|1907.55|1908.88|1908.88|1907.55|1907.55|0
1661507400000|2022-08-26 09:50:00|1907.46|1907.46|1907.27|1907.27|1907.91|1907.91|1907.24|1907.24|0
1661507700000|2022-08-26 09:55:00|1907.2|1907.2|1907.18|1907.18|1907.2|1907.2|1906.18|1906.18|0
1661508000000|2022-08-26 10:00:00|1907.3|1907.3|1909.64|1909.64|1910.11|1910.11|1907.03|1907.03|0
1661508300000|2022-08-26 10:05:00|1909.66|1909.66|1909.66|1909.66|1909.73|1909.73|1909.09|1909.09|0
1661508600000|2022-08-26 10:10:00|1909.59|1909.59|1909.57|1909.57|1910.24|1910.24|1909.53|1909.53|0
1661508900000|2022-08-26 10:15:00|1909.4|1909.4|1910.35|1910.35|1910.35|1910.35|1909.01|1909.01|0
1661509200000|2022-08-26 10:20:00|1910.43|1910.43|1910|1910|1910.43|1910.43|1909.93|1909.93|0
1661509500000|2022-08-26 10:25:00|1910.12|1910.12|1909.29|1909.29|1910.16|1910.16|1909.29|1909.29|0
1661509800000|2022-08-26 10:30:00|1909.2|1909.2|1908.71|1908.71|1909.47|1909.47|1908.46|1908.46|0
1661510100000|2022-08-26 10:35:00|1908.6|1908.6|1908.83|1908.83|1908.83|1908.83|1908.09|1908.09|0
1661510400000|2022-08-26 10:40:00|1908.98|1908.98|1908.98|1908.98|1909.89|1909.89|1908.59|1908.59|0
1661510700000|2022-08-26 10:45:00|1908.86|1908.86|1909.89|1909.89|1909.89|1909.89|1908.86|1908.86|0
1661511000000|2022-08-26 10:50:00|1909.85|1909.85|1910.17|1910.17|1910.17|1910.17|1908.83|1908.83|0
1661511300000|2022-08-26 10:55:00|1910.24|1910.24|1910.34|1910.34|1910.55|1910.55|1909.78|1909.78|0
1661511600000|2022-08-26 11:00:00|1910.11|1910.11|1910.72|1910.72|1910.98|1910.98|1910.11|1910.11|0
1661511900000|2022-08-26 11:05:00|1910.68|1910.68|1910.44|1910.44|1911.05|1911.05|1910.44|1910.44|0
1661512200000|2022-08-26 11:10:00|1910.51|1910.51|1910.77|1910.77|1911.71|1911.71|1910.51|1910.51|0
1661512500000|2022-08-26 11:15:00|1910.84|1910.84|1910.65|1910.65|1911.04|1911.04|1910.26|1910.26|0
1661512800000|2022-08-26 11:20:00|1910.7|1910.7|1911.54|1911.54|1911.81|1911.81|1910.53|1910.53|0
1661513100000|2022-08-26 11:25:00|1911.62|1911.62|1911.71|1911.71|1912.05|1912.05|1911.45|1911.45|0
1661513400000|2022-08-26 11:30:00|1911.67|1911.67|1911.29|1911.29|1911.96|1911.96|1911.29|1911.29|0
1661513700000|2022-08-26 11:35:00|1911.25|1911.25|1912.13|1912.13|1912.25|1912.25|1911.25|1911.25|0
1661514000000|2022-08-26 11:40:00|1912.17|1912.17|1913.02|1913.02|1913.33|1913.33|1912.17|1912.17|0
1661514300000|2022-08-26 11:45:00|1912.98|1912.98|1913.89|1913.89|1913.89|1913.89|1912.91|1912.91|0
1661514600000|2022-08-26 11:50:00|1913.83|1913.83|1913.64|1913.64|1914.04|1914.04|1912.96|1912.96|0
1661514900000|2022-08-26 11:55:00|1913.84|1913.84|1913.52|1913.52|1914.69|1914.69|1913.52|1913.52|0
1661515200000|2022-08-26 12:00:00|1913.41|1913.41|1912.2|1912.2|1913.99|1913.99|1912.2|1912.2|0
1661515500000|2022-08-26 12:05:00|1911.92|1911.92|1913.74|1913.74|1913.74|1913.74|1911.92|1911.92|0
1661515800000|2022-08-26 12:10:00|1913.68|1913.68|1913.59|1913.59|1914.32|1914.32|1913.36|1913.36|0
1661516100000|2022-08-26 12:15:00|1913.63|1913.63|1913.62|1913.62|1913.96|1913.96|1913.41|1913.41|0
1661516400000|2022-08-26 12:20:00|1913.68|1913.68|1913.94|1913.94|1913.98|1913.98|1913.19|1913.19|0
1661516700000|2022-08-26 12:25:00|1913.86|1913.86|1914.6|1914.6|1914.82|1914.82|1913.51|1913.51|0
1661517000000|2022-08-26 12:30:00|1914.72|1914.72|1916.19|1916.19|1917.42|1917.42|1914.72|1914.72|0
1661517300000|2022-08-26 12:35:00|1916.22|1916.22|1915.56|1915.56|1916.33|1916.33|1915.39|1915.39|0
1661517600000|2022-08-26 12:40:00|1915.79|1915.79|1915.03|1915.03|1915.79|1915.79|1914.51|1914.51|0
1661517900000|2022-08-26 12:45:00|1915.15|1915.15|1915.28|1915.28|1915.36|1915.36|1914.78|1914.78|0
1661518200000|2022-08-26 12:50:00|1915.39|1915.39|1915.11|1915.11|1915.47|1915.47|1914.64|1914.64|0
1661518500000|2022-08-26 12:55:00|1915.22|1915.22|1915.72|1915.72|1915.86|1915.86|1914.69|1914.69|0
1661518800000|2022-08-26 13:00:00|1915.48|1915.48|1917.22|1917.22|1917.26|1917.26|1915.48|1915.48|0
1661519100000|2022-08-26 13:05:00|1917.27|1917.27|1919.91|1919.91|1919.91|1919.91|1917.27|1917.27|0
1661519400000|2022-08-26 13:10:00|1919.95|1919.95|1918.96|1918.96|1920.11|1920.11|1918.9|1918.9|0
1661519700000|2022-08-26 13:15:00|1919|1919|1917.63|1917.63|1919|1919|1917.63|1917.63|0
1661520000000|2022-08-26 13:20:00|1917.67|1917.67|1918.01|1918.01|1918.61|1918.61|1917.67|1917.67|0
1661520300000|2022-08-26 13:25:00|1918.09|1918.09|1914.62|1914.62|1918.2|1918.2|1914.58|1914.58|0
1661520600000|2022-08-26 13:30:00|1914.58|1914.58|1910.69|1910.69|1914.58|1914.58|1910.49|1910.49|0
1661520900000|2022-08-26 13:35:00|1910.65|1910.65|1909.96|1909.96|1911.24|1911.24|1909.48|1909.48|0
1661521200000|2022-08-26 13:40:00|1909.89|1909.89|1910|1910|1910.49|1910.49|1908.94|1908.94|0
1661521500000|2022-08-26 13:45:00|1909.53|1909.53|1909.01|1909.01|1909.53|1909.53|1908.42|1908.42|0
1661521800000|2022-08-26 13:50:00|1908.89|1908.89|1907.03|1907.03|1908.89|1908.89|1906.54|1906.54|0
1661522100000|2022-08-26 13:55:00|1907.1|1907.1|1907.65|1907.65|1908.42|1908.42|1906.99|1906.99|0
1661522400000|2022-08-26 14:00:00|1907.51|1907.51|1903.76|1903.76|1907.58|1907.58|1903.45|1903.45|0
1661522700000|2022-08-26 14:05:00|1903.63|1903.63|1910.06|1910.06|1910.2|1910.2|1903.63|1903.63|0
1661523000000|2022-08-26 14:10:00|1910.1|1910.1|1912.13|1912.13|1913.51|1913.51|1910.1|1910.1|0
1661523300000|2022-08-26 14:15:00|1912.29|1912.29|1914.26|1914.26|1914.26|1914.26|1912.2|1912.2|0
1661523600000|2022-08-26 14:20:00|1914.19|1914.19|1910.46|1910.46|1914.26|1914.26|1910.42|1910.42|0
1661523900000|2022-08-26 14:25:00|1910.42|1910.42|1907.75|1907.75|1910.53|1910.53|1907.71|1907.71|0
1661524200000|2022-08-26 14:30:00|1907.71|1907.71|1904.59|1904.59|1907.86|1907.86|1904.11|1904.11|0
1661524500000|2022-08-26 14:35:00|1904.56|1904.56|1900.01|1900.01|1904.59|1904.59|1899.52|1899.52|0
1661524800000|2022-08-26 14:40:00|1900.12|1900.12|1902.92|1902.92|1902.92|1902.92|1900.05|1900.05|0
1661525100000|2022-08-26 14:45:00|1902.95|1902.95|1902.44|1902.44|1902.99|1902.99|1902|1902|0
1661525400000|2022-08-26 14:50:00|1902.54|1902.54|1904.45|1904.45|1904.45|1904.45|1901.83|1901.83|0
1661525700000|2022-08-26 14:55:00|1904.48|1904.48|1903.47|1903.47|1904.69|1904.69|1903.28|1903.28|0
1661526000000|2022-08-26 15:00:00|1903.36|1903.36|1902.55|1902.55|1903.79|1903.79|1902.51|1902.51|0
1661526300000|2022-08-26 15:05:00|1902.44|1902.44|1902.71|1902.71|1903.38|1903.38|1901.83|1901.83|0
1661526600000|2022-08-26 15:10:00|1902.67|1902.67|1902.67|1902.67|1903.29|1903.29|1902.52|1902.52|0
1661526900000|2022-08-26 15:15:00|1902.74|1902.74|1899.9|1899.9|1902.81|1902.81|1899.9|1899.9|0
1661527200000|2022-08-26 15:20:00|1899.83|1899.83|1898.9|1898.9|1899.83|1899.83|1898.03|1898.03|0
1661527500000|2022-08-26 15:25:00|1898.98|1898.98|1900.28|1900.28|1900.61|1900.61|1898.6|1898.6|0
1661843700000|2022-08-30 07:15:00|1891.99|1891.99|1897.24|1897.24|1898.68|1898.68|1891.69|1891.69|0
1661844000000|2022-08-30 07:20:00|1897.35|1897.35|1896.78|1896.78|1897.35|1897.35|1895.94|1895.94|0
1661844300000|2022-08-30 07:25:00|1896.82|1896.82|1896.99|1896.99|1897.06|1897.06|1895.3|1895.3|0
1661844600000|2022-08-30 07:30:00|1897.1|1897.1|1897.68|1897.68|1898.92|1898.92|1896.97|1896.97|0
1661844900000|2022-08-30 07:35:00|1898|1898|1898.39|1898.39|1900.14|1900.14|1898|1898|0
1661845200000|2022-08-30 07:40:00|1898.19|1898.19|1898.01|1898.01|1899.66|1899.66|1897.93|1897.93|0
1661845500000|2022-08-30 07:45:00|1898.47|1898.47|1902.66|1902.66|1902.66|1902.66|1898.47|1898.47|0
1661845800000|2022-08-30 07:50:00|1903.02|1903.02|1901.7|1901.7|1904.33|1904.33|1901.52|1901.52|0
1661846100000|2022-08-30 07:55:00|1901.53|1901.53|1900.74|1900.74|1901.53|1901.53|1899.45|1899.45|0
1661846400000|2022-08-30 08:00:00|1900.81|1900.81|1902.86|1902.86|1903.6|1903.6|1900.81|1900.81|0
1661846700000|2022-08-30 08:05:00|1902.78|1902.78|1903.4|1903.4|1904.77|1904.77|1902.78|1902.78|0
1661847000000|2022-08-30 08:10:00|1903.18|1903.18|1904.67|1904.67|1905.79|1905.79|1903.08|1903.08|0
1661847300000|2022-08-30 08:15:00|1904.89|1904.89|1906.42|1906.42|1907.53|1907.53|1904.64|1904.64|0
1661847600000|2022-08-30 08:20:00|1906.53|1906.53|1905.77|1905.77|1907.1|1907.1|1905.17|1905.17|0
1661847900000|2022-08-30 08:25:00|1906.09|1906.09|1909.39|1909.39|1909.45|1909.45|1905.94|1905.94|0
1661848200000|2022-08-30 08:30:00|1909.35|1909.35|1908.06|1908.06|1909.35|1909.35|1906.61|1906.61|0
1661848500000|2022-08-30 08:35:00|1908.03|1908.03|1907.87|1907.87|1908.26|1908.26|1907.25|1907.25|0
1661848800000|2022-08-30 08:40:00|1907.91|1907.91|1907.88|1907.88|1908.05|1908.05|1905.97|1905.97|0
1661849100000|2022-08-30 08:45:00|1907.96|1907.96|1908.21|1908.21|1909.68|1909.68|1907.96|1907.96|0
1661849400000|2022-08-30 08:50:00|1908.25|1908.25|1908.56|1908.56|1908.56|1908.56|1908.15|1908.15|0
1661849700000|2022-08-30 08:55:00|1908.64|1908.64|1906.53|1906.53|1908.93|1908.93|1906.53|1906.53|0
1661850000000|2022-08-30 09:00:00|1906.6|1906.6|1903.69|1903.69|1906.8|1906.8|1903.69|1903.69|0
1661850300000|2022-08-30 09:05:00|1903.56|1903.56|1904.39|1904.39|1905|1905|1903.56|1903.56|0
1661850600000|2022-08-30 09:10:00|1904.36|1904.36|1904.6|1904.6|1904.64|1904.64|1904.18|1904.18|0
1661850900000|2022-08-30 09:15:00|1904.64|1904.64|1902.33|1902.33|1904.97|1904.97|1902.33|1902.33|0
1661851200000|2022-08-30 09:20:00|1902.22|1902.22|1903.4|1903.4|1903.47|1903.47|1901.61|1901.61|0
1661851500000|2022-08-30 09:25:00|1903.51|1903.51|1903.95|1903.95|1904.31|1904.31|1903.47|1903.47|0
1661851800000|2022-08-30 09:30:00|1904.1|1904.1|1906.3|1906.3|1906.51|1906.51|1904.04|1904.04|0
1661852100000|2022-08-30 09:35:00|1906.65|1906.65|1907.43|1907.43|1907.87|1907.87|1906.65|1906.65|0
1661852400000|2022-08-30 09:40:00|1907.39|1907.39|1907.46|1907.46|1907.53|1907.53|1906.6|1906.6|0
1661852700000|2022-08-30 09:45:00|1907.64|1907.64|1907.1|1907.1|1908.24|1908.24|1906.75|1906.75|0
1661853000000|2022-08-30 09:50:00|1907.22|1907.22|1907.01|1907.01|1907.52|1907.52|1905.88|1905.88|0
1661853300000|2022-08-30 09:55:00|1907.11|1907.11|1906.06|1906.06|1907.41|1907.41|1906.06|1906.06|0
1661853600000|2022-08-30 10:00:00|1906.18|1906.18|1907.16|1907.16|1907.22|1907.22|1906.18|1906.18|0
1661853900000|2022-08-30 10:05:00|1907.37|1907.37|1908.74|1908.74|1908.74|1908.74|1907.32|1907.32|0
1661854200000|2022-08-30 10:10:00|1908.54|1908.54|1907.98|1907.98|1908.54|1908.54|1907.32|1907.32|0
1661854500000|2022-08-30 10:15:00|1907.9|1907.9|1906.52|1906.52|1908.02|1908.02|1906.49|1906.49|0
1661854800000|2022-08-30 10:20:00|1906.44|1906.44|1906.13|1906.13|1907.04|1907.04|1906.13|1906.13|0
1661855100000|2022-08-30 10:25:00|1906.21|1906.21|1907.74|1907.74|1907.74|1907.74|1906.21|1906.21|0
1661855400000|2022-08-30 10:30:00|1907.81|1907.81|1907.87|1907.87|1908.96|1908.96|1907.81|1907.81|0
1661855700000|2022-08-30 10:35:00|1907.76|1907.76|1906.39|1906.39|1907.76|1907.76|1906.1|1906.1|0
1661856000000|2022-08-30 10:40:00|1906.31|1906.31|1906.27|1906.27|1906.71|1906.71|1905.79|1905.79|0
1661856300000|2022-08-30 10:45:00|1905.93|1905.93|1905.29|1905.29|1905.93|1905.93|1904.91|1904.91|0
1661856600000|2022-08-30 10:50:00|1905.16|1905.16|1904.37|1904.37|1905.33|1905.33|1904.26|1904.26|0
1661856900000|2022-08-30 10:55:00|1904.18|1904.18|1905.02|1905.02|1905.06|1905.06|1904.18|1904.18|0
1661857200000|2022-08-30 11:00:00|1904.7|1904.7|1906.32|1906.32|1906.32|1906.32|1904.52|1904.52|0
1661857500000|2022-08-30 11:05:00|1906.52|1906.52|1906.54|1906.54|1906.79|1906.79|1905.98|1905.98|0
1661857800000|2022-08-30 11:10:00|1906.31|1906.31|1905.19|1905.19|1906.31|1906.31|1904.83|1904.83|0
1661858100000|2022-08-30 11:15:00|1905.43|1905.43|1906.66|1906.66|1906.66|1906.66|1905.43|1905.43|0
1661858400000|2022-08-30 11:20:00|1906.56|1906.56|1906.58|1906.58|1906.85|1906.85|1906|1906|0
1661858700000|2022-08-30 11:25:00|1906.64|1906.64|1905.58|1905.58|1906.64|1906.64|1905.32|1905.32|0
1661859000000|2022-08-30 11:30:00|1905.47|1905.47|1905.26|1905.26|1905.82|1905.82|1905.02|1905.02|0
1661859300000|2022-08-30 11:35:00|1905.41|1905.41|1905.63|1905.63|1905.63|1905.63|1905.08|1905.08|0
1661859600000|2022-08-30 11:40:00|1905.93|1905.93|1905.82|1905.82|1906.29|1906.29|1905.56|1905.56|0
1661859900000|2022-08-30 11:45:00|1905.75|1905.75|1906.63|1906.63|1906.63|1906.63|1905.19|1905.19|0
1661860200000|2022-08-30 11:50:00|1906.78|1906.78|1906.82|1906.82|1907.71|1907.71|1906.77|1906.77|0
1661860500000|2022-08-30 11:55:00|1906.93|1906.93|1906.49|1906.49|1907.03|1907.03|1906.29|1906.29|0
1661860800000|2022-08-30 12:00:00|1906.29|1906.29|1907.46|1907.46|1907.64|1907.64|1906.13|1906.13|0
1661861100000|2022-08-30 12:05:00|1907.58|1907.58|1907.22|1907.22|1907.58|1907.58|1906.85|1906.85|0
1661861400000|2022-08-30 12:10:00|1907.12|1907.12|1907.14|1907.14|1907.37|1907.37|1906.71|1906.71|0
1661861700000|2022-08-30 12:15:00|1907.06|1907.06|1906.17|1906.17|1907.06|1907.06|1905.46|1905.46|0
1661862000000|2022-08-30 12:20:00|1906.02|1906.02|1905.59|1905.59|1906.12|1906.12|1905.47|1905.47|0
1661862300000|2022-08-30 12:25:00|1905.47|1905.47|1904.49|1904.49|1905.69|1905.69|1903.79|1903.79|0
1661862600000|2022-08-30 12:30:00|1904.56|1904.56|1902.33|1902.33|1904.56|1904.56|1902.33|1902.33|0
1661862900000|2022-08-30 12:35:00|1902.37|1902.37|1902.35|1902.35|1902.6|1902.6|1901.68|1901.68|0
1661863200000|2022-08-30 12:40:00|1902.62|1902.62|1903.45|1903.45|1903.75|1903.75|1902.36|1902.36|0
1661863500000|2022-08-30 12:45:00|1903.4|1903.4|1903.84|1903.84|1904.6|1904.6|1902.85|1902.85|0
1661863800000|2022-08-30 12:50:00|1903.77|1903.77|1902.85|1902.85|1904.07|1904.07|1902.78|1902.78|0
1661864100000|2022-08-30 12:55:00|1902.81|1902.81|1903.33|1903.33|1903.72|1903.72|1902.81|1902.81|0
1661864400000|2022-08-30 13:00:00|1903.25|1903.25|1902.7|1902.7|1903.75|1903.75|1902.7|1902.7|0
1661864700000|2022-08-30 13:05:00|1902.74|1902.74|1902.87|1902.87|1903.35|1903.35|1902.39|1902.39|0
1661865000000|2022-08-30 13:10:00|1902.84|1902.84|1901.65|1901.65|1903.13|1903.13|1901.47|1901.47|0
1661865300000|2022-08-30 13:15:00|1901.77|1901.77|1900.48|1900.48|1901.84|1901.84|1900.48|1900.48|0
1661865600000|2022-08-30 13:20:00|1900.4|1900.4|1902.31|1902.31|1902.53|1902.53|1900.36|1900.36|0
1661865900000|2022-08-30 13:25:00|1902.23|1902.23|1903.26|1903.26|1903.26|1903.26|1901.66|1901.66|0
1661866200000|2022-08-30 13:30:00|1903.29|1903.29|1906.36|1906.36|1906.91|1906.91|1901.59|1901.59|0
1661866500000|2022-08-30 13:35:00|1906.43|1906.43|1906.17|1906.17|1907.69|1907.69|1904.5|1904.5|0
1661866800000|2022-08-30 13:40:00|1906.3|1906.3|1905.19|1905.19|1907.37|1907.37|1905.02|1905.02|0
1661867100000|2022-08-30 13:45:00|1905.3|1905.3|1905.37|1905.37|1905.37|1905.37|1903.85|1903.85|0
1661867400000|2022-08-30 13:50:00|1905.29|1905.29|1904.97|1904.97|1906.43|1906.43|1903.44|1903.44|0
1661867700000|2022-08-30 13:55:00|1904.9|1904.9|1905.94|1905.94|1906.49|1906.49|1904.89|1904.89|0
1661868000000|2022-08-30 14:00:00|1906|1906|1901.58|1901.58|1906|1906|1901.58|1901.58|0
1661868300000|2022-08-30 14:05:00|1901.54|1901.54|1898.89|1898.89|1901.54|1901.54|1898.39|1898.39|0
1661868600000|2022-08-30 14:10:00|1898.81|1898.81|1898.13|1898.13|1899.31|1899.31|1896.67|1896.67|0
1661868900000|2022-08-30 14:15:00|1898.03|1898.03|1897.55|1897.55|1898.09|1898.09|1896.21|1896.21|0
1661869200000|2022-08-30 14:20:00|1897.42|1897.42|1896.91|1896.91|1899.64|1899.64|1896.79|1896.79|0
1661869500000|2022-08-30 14:25:00|1896.84|1896.84|1894.03|1894.03|1896.84|1896.84|1893.69|1893.69|0
1661869800000|2022-08-30 14:30:00|1894|1894|1890.76|1890.76|1895.05|1895.05|1890.76|1890.76|0
1661870100000|2022-08-30 14:35:00|1890.72|1890.72|1893.05|1893.05|1893.05|1893.05|1890.69|1890.69|0
1661870400000|2022-08-30 14:40:00|1893.19|1893.19|1889.54|1889.54|1893.59|1893.59|1889.54|1889.54|0
1661870700000|2022-08-30 14:45:00|1889.58|1889.58|1889.33|1889.33|1889.58|1889.58|1887.76|1887.76|0
1661871000000|2022-08-30 14:50:00|1889.25|1889.25|1891.68|1891.68|1892.4|1892.4|1889.08|1889.08|0
1661871300000|2022-08-30 14:55:00|1891.65|1891.65|1894.12|1894.12|1894.12|1894.12|1891.65|1891.65|0
1661871600000|2022-08-30 15:00:00|1894.19|1894.19|1892.54|1892.54|1895.86|1895.86|1892.54|1892.54|0
1661871900000|2022-08-30 15:05:00|1892.58|1892.58|1890.63|1890.63|1892.94|1892.94|1890.24|1890.24|0
1661872200000|2022-08-30 15:10:00|1890.71|1890.71|1888.58|1888.58|1890.91|1890.91|1887.92|1887.92|0
1661872500000|2022-08-30 15:15:00|1888.53|1888.53|1890.9|1890.9|1890.9|1890.9|1888.42|1888.42|0
1661872800000|2022-08-30 15:20:00|1890.8|1890.8|1889.5|1889.5|1890.8|1890.8|1889.5|1889.5|0
1661873100000|2022-08-30 15:25:00|1889.38|1889.38|1889.85|1889.85|1890.91|1890.91|1889.2|1889.2|0
1661930100000|2022-08-31 07:15:00|1895.71|1895.71|1895.59|1895.59|1897.71|1897.71|1894.84|1894.84|0
1661930400000|2022-08-31 07:20:00|1895.5|1895.5|1893.09|1893.09|1895.79|1895.79|1892.66|1892.66|0
1661930700000|2022-08-31 07:25:00|1893.2|1893.2|1894.55|1894.55|1894.62|1894.62|1892.39|1892.39|0
1661931000000|2022-08-31 07:30:00|1894.44|1894.44|1892.68|1892.68|1894.66|1894.66|1891.77|1891.77|0
1661931300000|2022-08-31 07:35:00|1892.62|1892.62|1890.44|1890.44|1892.74|1892.74|1890.18|1890.18|0
1661931600000|2022-08-31 07:40:00|1890.71|1890.71|1888.05|1888.05|1890.75|1890.75|1886.77|1886.77|0
1661931900000|2022-08-31 07:45:00|1888.01|1888.01|1885.98|1885.98|1888.25|1888.25|1885.88|1885.88|0
1661932200000|2022-08-31 07:50:00|1885.92|1885.92|1885.29|1885.29|1885.92|1885.92|1884.15|1884.15|0
1661932500000|2022-08-31 07:55:00|1884.97|1884.97|1885.99|1885.99|1886.89|1886.89|1884.49|1884.49|0
1661932800000|2022-08-31 08:00:00|1885.92|1885.92|1886.24|1886.24|1887.6|1887.6|1885.47|1885.47|0
1661933100000|2022-08-31 08:05:00|1886|1886|1885.28|1885.28|1886|1886|1883.53|1883.53|0
1661933400000|2022-08-31 08:10:00|1885.52|1885.52|1884.44|1884.44|1886.15|1886.15|1884.44|1884.44|0
1661933700000|2022-08-31 08:15:00|1884.68|1884.68|1884.54|1884.54|1885.22|1885.22|1883.91|1883.91|0
1661934000000|2022-08-31 08:20:00|1884.47|1884.47|1881.82|1881.82|1884.47|1884.47|1881.51|1881.51|0
1661934300000|2022-08-31 08:25:00|1881.75|1881.75|1883.55|1883.55|1883.58|1883.58|1881.75|1881.75|0
1661934600000|2022-08-31 08:30:00|1883.71|1883.71|1884.54|1884.54|1884.57|1884.57|1883.1|1883.1|0
1661934900000|2022-08-31 08:35:00|1884.62|1884.62|1885.26|1885.26|1885.26|1885.26|1883.53|1883.53|0
1661935200000|2022-08-31 08:40:00|1885.19|1885.19|1888.85|1888.85|1889.03|1889.03|1885.19|1885.19|0
1661935500000|2022-08-31 08:45:00|1888.93|1888.93|1891.5|1891.5|1891.63|1891.63|1888.93|1888.93|0
1661935800000|2022-08-31 08:50:00|1891.44|1891.44|1892.28|1892.28|1892.72|1892.72|1891.37|1891.37|0
1661936100000|2022-08-31 08:55:00|1892.38|1892.38|1892.2|1892.2|1893.23|1893.23|1892.14|1892.14|0
1661936400000|2022-08-31 09:00:00|1892.16|1892.16|1892.88|1892.88|1892.88|1892.88|1891|1891|0
1661936700000|2022-08-31 09:05:00|1892.76|1892.76|1889.82|1889.82|1892.76|1892.76|1889.65|1889.65|0
1661937000000|2022-08-31 09:10:00|1889.7|1889.7|1890.53|1890.53|1890.77|1890.77|1889.59|1889.59|0
1661937300000|2022-08-31 09:15:00|1890.59|1890.59|1890.79|1890.79|1892.33|1892.33|1890.59|1890.59|0
1661937600000|2022-08-31 09:20:00|1890.72|1890.72|1890.89|1890.89|1890.89|1890.89|1889.92|1889.92|0
1661937900000|2022-08-31 09:25:00|1890.85|1890.85|1890.94|1890.94|1890.95|1890.95|1889.86|1889.86|0
1661938200000|2022-08-31 09:30:00|1891.06|1891.06|1890.43|1890.43|1891.06|1891.06|1889.56|1889.56|0
1661938500000|2022-08-31 09:35:00|1890.5|1890.5|1888.12|1888.12|1890.89|1890.89|1887.98|1887.98|0
1661938800000|2022-08-31 09:40:00|1888.04|1888.04|1889.55|1889.55|1889.55|1889.55|1887.93|1887.93|0
1661939100000|2022-08-31 09:45:00|1889.49|1889.49|1885.94|1885.94|1889.49|1889.49|1885.94|1885.94|0
1661939400000|2022-08-31 09:50:00|1885.9|1885.9|1888.79|1888.79|1888.86|1888.86|1885.9|1885.9|0
1661939700000|2022-08-31 09:55:00|1888.72|1888.72|1888.71|1888.71|1889|1889|1888.15|1888.15|0
1661940000000|2022-08-31 10:00:00|1888.82|1888.82|1888.8|1888.8|1888.97|1888.97|1887|1887|0
1661940300000|2022-08-31 10:05:00|1888.87|1888.87|1889.85|1889.85|1890.19|1890.19|1888.87|1888.87|0
1661940600000|2022-08-31 10:10:00|1889.93|1889.93|1891.65|1891.65|1891.84|1891.84|1889.93|1889.93|0
1661940900000|2022-08-31 10:15:00|1891.77|1891.77|1892.8|1892.8|1892.99|1892.99|1891.77|1891.77|0
1661941200000|2022-08-31 10:20:00|1893.01|1893.01|1893.1|1893.1|1893.53|1893.53|1892.75|1892.75|0
1661941500000|2022-08-31 10:25:00|1893.22|1893.22|1894.81|1894.81|1894.81|1894.81|1892.82|1892.82|0
1661941800000|2022-08-31 10:30:00|1894.67|1894.67|1893.4|1893.4|1894.67|1894.67|1893.4|1893.4|0
1661942100000|2022-08-31 10:35:00|1893.51|1893.51|1893.91|1893.91|1894.14|1894.14|1893.37|1893.37|0
1661942400000|2022-08-31 10:40:00|1893.79|1893.79|1892.9|1892.9|1893.79|1893.79|1892.76|1892.76|0
1661942700000|2022-08-31 10:45:00|1893.12|1893.12|1894.29|1894.29|1894.46|1894.46|1892.76|1892.76|0
1661943000000|2022-08-31 10:50:00|1894.39|1894.39|1893.85|1893.85|1895.08|1895.08|1893.28|1893.28|0
1661943300000|2022-08-31 10:55:00|1894.2|1894.2|1892.28|1892.28|1894.32|1894.32|1892.28|1892.28|0
1661943600000|2022-08-31 11:00:00|1892.11|1892.11|1894|1894|1894|1894|1891.54|1891.54|0
1661943900000|2022-08-31 11:05:00|1894.09|1894.09|1893.81|1893.81|1894.41|1894.41|1893.74|1893.74|0
1661944200000|2022-08-31 11:10:00|1893.89|1893.89|1895.13|1895.13|1895.13|1895.13|1893.69|1893.69|0
1661944500000|2022-08-31 11:15:00|1895.25|1895.25|1899.15|1899.15|1899.15|1899.15|1895.25|1895.25|0
1661944800000|2022-08-31 11:20:00|1898.94|1898.94|1900.1|1900.1|1900.33|1900.33|1898.94|1898.94|0
1661945100000|2022-08-31 11:25:00|1900.22|1900.22|1900.49|1900.49|1900.49|1900.49|1899.01|1899.01|0
1661945400000|2022-08-31 11:30:00|1900.45|1900.45|1899.07|1899.07|1900.56|1900.56|1898.58|1898.58|0
1661945700000|2022-08-31 11:35:00|1899.14|1899.14|1899.32|1899.32|1899.68|1899.68|1899.13|1899.13|0
1661946000000|2022-08-31 11:40:00|1899.11|1899.11|1899.83|1899.83|1900.11|1900.11|1899.11|1899.11|0
1661946300000|2022-08-31 11:45:00|1899.91|1899.91|1900.25|1900.25|1900.37|1900.37|1899.91|1899.91|0
1661946600000|2022-08-31 11:50:00|1900.4|1900.4|1900.15|1900.15|1900.41|1900.41|1899.88|1899.88|0
1661946900000|2022-08-31 11:55:00|1900.07|1900.07|1901.3|1901.3|1901.42|1901.42|1899.99|1899.99|0
1661947200000|2022-08-31 12:00:00|1901.42|1901.42|1902.39|1902.39|1902.39|1902.39|1901.11|1901.11|0
1661947500000|2022-08-31 12:05:00|1902.45|1902.45|1901.2|1901.2|1902.67|1902.67|1901.2|1901.2|0
1661947800000|2022-08-31 12:10:00|1901.36|1901.36|1899.87|1899.87|1901.43|1901.43|1899.87|1899.87|0
1661948100000|2022-08-31 12:15:00|1899.75|1899.75|1900.6|1900.6|1900.64|1900.64|1899.68|1899.68|0
1661948400000|2022-08-31 12:20:00|1900.64|1900.64|1900.42|1900.42|1900.89|1900.89|1900.03|1900.03|0
1661948700000|2022-08-31 12:25:00|1900.5|1900.5|1899.91|1899.91|1900.5|1900.5|1899.02|1899.02|0
1661949000000|2022-08-31 12:30:00|1899.76|1899.76|1898.51|1898.51|1899.83|1899.83|1898.09|1898.09|0
1661949300000|2022-08-31 12:35:00|1898.44|1898.44|1898.69|1898.69|1899|1899|1897.89|1897.89|0
1661949600000|2022-08-31 12:40:00|1898.66|1898.66|1896.67|1896.67|1898.66|1898.66|1896.67|1896.67|0
1661949900000|2022-08-31 12:45:00|1896.64|1896.64|1898.98|1898.98|1898.98|1898.98|1896.61|1896.61|0
1661950200000|2022-08-31 12:50:00|1898.87|1898.87|1898.56|1898.56|1898.87|1898.87|1898.17|1898.17|0
1661950500000|2022-08-31 12:55:00|1898.79|1898.79|1895.55|1895.55|1899.01|1899.01|1895.38|1895.38|0
1661950800000|2022-08-31 13:00:00|1895.42|1895.42|1896.03|1896.03|1896.14|1896.14|1895.21|1895.21|0
1661951100000|2022-08-31 13:05:00|1896.15|1896.15|1896.67|1896.67|1897.15|1897.15|1896.15|1896.15|0
1661951400000|2022-08-31 13:10:00|1896.91|1896.91|1896.2|1896.2|1897.75|1897.75|1896.08|1896.08|0
1661951700000|2022-08-31 13:15:00|1896.43|1896.43|1896.81|1896.81|1896.98|1896.98|1896.06|1896.06|0
1661952000000|2022-08-31 13:20:00|1896.59|1896.59|1897.45|1897.45|1898.43|1898.43|1896.2|1896.2|0
1661952300000|2022-08-31 13:25:00|1897.5|1897.5|1895.62|1895.62|1897.5|1897.5|1895.43|1895.43|0
1661952600000|2022-08-31 13:30:00|1895.36|1895.36|1896.41|1896.41|1896.6|1896.6|1893.79|1893.79|0
1661952900000|2022-08-31 13:35:00|1896.47|1896.47|1900.05|1900.05|1900.29|1900.29|1896.37|1896.37|0
1661953200000|2022-08-31 13:40:00|1900.12|1900.12|1899.05|1899.05|1900.41|1900.41|1898.75|1898.75|0
1661953500000|2022-08-31 13:45:00|1899.13|1899.13|1900.18|1900.18|1900.51|1900.51|1899.13|1899.13|0
1661953800000|2022-08-31 13:50:00|1900.29|1900.29|1898.43|1898.43|1900.91|1900.91|1898.19|1898.19|0
1661954100000|2022-08-31 13:55:00|1898.56|1898.56|1898.49|1898.49|1898.56|1898.56|1896.55|1896.55|0
1661954400000|2022-08-31 14:00:00|1898.41|1898.41|1897.14|1897.14|1898.41|1898.41|1896.98|1896.98|0
1661954700000|2022-08-31 14:05:00|1897.22|1897.22|1897.5|1897.5|1897.88|1897.88|1896.47|1896.47|0
1661955000000|2022-08-31 14:10:00|1897.85|1897.85|1896.21|1896.21|1898.48|1898.48|1896.21|1896.21|0
1661955300000|2022-08-31 14:15:00|1896.27|1896.27|1895.8|1895.8|1896.78|1896.78|1895.56|1895.56|0
1661955600000|2022-08-31 14:20:00|1895.77|1895.77|1894|1894|1897.66|1897.66|1893.89|1893.89|0
1661955900000|2022-08-31 14:25:00|1894.07|1894.07|1893.61|1893.61|1895.15|1895.15|1893.55|1893.55|0
1661956200000|2022-08-31 14:30:00|1893.54|1893.54|1894.33|1894.33|1894.33|1894.33|1892.13|1892.13|0
1661956500000|2022-08-31 14:35:00|1894.41|1894.41|1894.46|1894.46|1896.48|1896.48|1894.39|1894.39|0
1661956800000|2022-08-31 14:40:00|1894.49|1894.49|1896.08|1896.08|1896.11|1896.11|1893.89|1893.89|0
1661957100000|2022-08-31 14:45:00|1896.62|1896.62|1895.84|1895.84|1896.84|1896.84|1894.44|1894.44|0
1661957400000|2022-08-31 14:50:00|1895.7|1895.7|1896.46|1896.46|1896.64|1896.64|1895.03|1895.03|0
1661957700000|2022-08-31 14:55:00|1896.41|1896.41|1892.49|1892.49|1896.45|1896.45|1892.46|1892.46|0
1661958000000|2022-08-31 15:00:00|1892.52|1892.52|1891.58|1891.58|1892.52|1892.52|1890.37|1890.37|0
1661958300000|2022-08-31 15:05:00|1891.68|1891.68|1891.37|1891.37|1891.68|1891.68|1890.24|1890.24|0
1661958600000|2022-08-31 15:10:00|1891.45|1891.45|1891.26|1891.26|1891.79|1891.79|1890.53|1890.53|0
1661958900000|2022-08-31 15:15:00|1891.3|1891.3|1891.48|1891.48|1891.48|1891.48|1890.28|1890.28|0
1661959200000|2022-08-31 15:20:00|1891.53|1891.53|1891.08|1891.08|1891.6|1891.6|1890.39|1890.39|0
1661959500000|2022-08-31 15:25:00|1891.02|1891.02|1889.68|1889.68|1891.2|1891.2|1889.13|1889.13|0
1662016500000|2022-09-01 07:15:00|1882.96|1882.96|1880.27|1880.27|1884.24|1884.24|1879.66|1879.66|0
1662016800000|2022-09-01 07:20:00|1880.15|1880.15|1881.04|1881.04|1882.87|1882.87|1879.59|1879.59|0
1662017100000|2022-09-01 07:25:00|1881.15|1881.15|1877.56|1877.56|1881.41|1881.41|1877.56|1877.56|0
1662017400000|2022-09-01 07:30:00|1877.33|1877.33|1873.56|1873.56|1877.33|1877.33|1873.56|1873.56|0
1662017700000|2022-09-01 07:35:00|1873.45|1873.45|1872.64|1872.64|1873.99|1873.99|1872.56|1872.56|0
1662018000000|2022-09-01 07:40:00|1872.57|1872.57|1875.2|1875.2|1875.2|1875.2|1872.13|1872.13|0
1662018300000|2022-09-01 07:45:00|1875.48|1875.48|1877.16|1877.16|1877.16|1877.16|1875.41|1875.41|0
1662018600000|2022-09-01 07:50:00|1877.04|1877.04|1876.75|1876.75|1878.35|1878.35|1876.31|1876.31|0
1662018900000|2022-09-01 07:55:00|1876.68|1876.68|1877.15|1877.15|1877.15|1877.15|1876.18|1876.18|0
1662019200000|2022-09-01 08:00:00|1877.08|1877.08|1876.37|1876.37|1877.2|1877.2|1875.67|1875.67|0
1662019500000|2022-09-01 08:05:00|1876.4|1876.4|1874.15|1874.15|1876.4|1876.4|1873.76|1873.76|0
1662019800000|2022-09-01 08:10:00|1874.35|1874.35|1875.79|1875.79|1875.79|1875.79|1874.18|1874.18|0
1662020100000|2022-09-01 08:15:00|1875.85|1875.85|1876.28|1876.28|1877.22|1877.22|1875.52|1875.52|0
1662020400000|2022-09-01 08:20:00|1876.35|1876.35|1872.35|1872.35|1876.47|1876.47|1872.15|1872.15|0
1662020700000|2022-09-01 08:25:00|1872.22|1872.22|1872|1872|1872.22|1872.22|1871.5|1871.5|0
1662021000000|2022-09-01 08:30:00|1872.07|1872.07|1872.75|1872.75|1872.95|1872.95|1871.2|1871.2|0
1662021300000|2022-09-01 08:35:00|1873.02|1873.02|1872.37|1872.37|1873.02|1873.02|1871.78|1871.78|0
1662021600000|2022-09-01 08:40:00|1872.43|1872.43|1872.28|1872.28|1873.09|1873.09|1872.25|1872.25|0
1662021900000|2022-09-01 08:45:00|1872.07|1872.07|1869.98|1869.98|1872.5|1872.5|1869.98|1869.98|0
1662022200000|2022-09-01 08:50:00|1870.21|1870.21|1868.05|1868.05|1870.51|1870.51|1868.05|1868.05|0
1662022500000|2022-09-01 08:55:00|1867.82|1867.82|1870.58|1870.58|1870.58|1870.58|1867.82|1867.82|0
1662022800000|2022-09-01 09:00:00|1870.67|1870.67|1872.67|1872.67|1873.05|1873.05|1870.67|1870.67|0
1662023100000|2022-09-01 09:05:00|1872.81|1872.81|1870.79|1870.79|1872.81|1872.81|1870.55|1870.55|0
1662023400000|2022-09-01 09:10:00|1870.44|1870.44|1869.64|1869.64|1870.44|1870.44|1869.36|1869.36|0
1662023700000|2022-09-01 09:15:00|1869.85|1869.85|1870.92|1870.92|1870.94|1870.94|1869.79|1869.79|0
1662024000000|2022-09-01 09:20:00|1870.85|1870.85|1871.24|1871.24|1871.24|1871.24|1870.2|1870.2|0
1662024300000|2022-09-01 09:25:00|1871.35|1871.35|1871.18|1871.18|1872.14|1872.14|1870.82|1870.82|0
1662024600000|2022-09-01 09:30:00|1871.4|1871.4|1869.1|1869.1|1871.63|1871.63|1868.97|1868.97|0
1662024900000|2022-09-01 09:35:00|1868.75|1868.75|1870.38|1870.38|1870.49|1870.49|1868.48|1868.48|0
1662025200000|2022-09-01 09:40:00|1870.53|1870.53|1873.23|1873.23|1873.3|1873.3|1870.53|1870.53|0
1662025500000|2022-09-01 09:45:00|1873.33|1873.33|1874.18|1874.18|1874.42|1874.42|1873.33|1873.33|0
1662025800000|2022-09-01 09:50:00|1874.12|1874.12|1873.32|1873.32|1874.36|1874.36|1872.94|1872.94|0
1662026100000|2022-09-01 09:55:00|1873.27|1873.27|1872.01|1872.01|1874.06|1874.06|1872.01|1872.01|0
1662026400000|2022-09-01 10:00:00|1871.93|1871.93|1872.62|1872.62|1872.98|1872.98|1871.31|1871.31|0
1662026700000|2022-09-01 10:05:00|1872.52|1872.52|1871.86|1871.86|1872.83|1872.83|1871.86|1871.86|0
1662027000000|2022-09-01 10:10:00|1871.98|1871.98|1873.01|1873.01|1873.01|1873.01|1871.81|1871.81|0
1662027300000|2022-09-01 10:15:00|1873.14|1873.14|1872.61|1872.61|1873.18|1873.18|1871.87|1871.87|0
1662027600000|2022-09-01 10:20:00|1872.53|1872.53|1872.74|1872.74|1873.57|1873.57|1872.53|1872.53|0
1662027900000|2022-09-01 10:25:00|1872.78|1872.78|1874.42|1874.42|1874.58|1874.58|1872.78|1872.78|0
1662028200000|2022-09-01 10:30:00|1874.35|1874.35|1875.09|1875.09|1875.1|1875.1|1874.12|1874.12|0
1662028500000|2022-09-01 10:35:00|1875.06|1875.06|1876.02|1876.02|1876.02|1876.02|1875.06|1875.06|0
1662028800000|2022-09-01 10:40:00|1875.95|1875.95|1875.47|1875.47|1876.3|1876.3|1875.47|1875.47|0
1662029100000|2022-09-01 10:45:00|1875.35|1875.35|1876.47|1876.47|1876.47|1876.47|1875.35|1875.35|0
1662029400000|2022-09-01 10:50:00|1876.41|1876.41|1875.84|1875.84|1876.51|1876.51|1875.76|1875.76|0
1662029700000|2022-09-01 10:55:00|1875.92|1875.92|1875.15|1875.15|1875.99|1875.99|1875.05|1875.05|0
1662030000000|2022-09-01 11:00:00|1875.09|1875.09|1876.8|1876.8|1876.8|1876.8|1875.09|1875.09|0
1662030300000|2022-09-01 11:05:00|1876.91|1876.91|1876.26|1876.26|1876.91|1876.91|1875.86|1875.86|0
1662030600000|2022-09-01 11:10:00|1876.46|1876.46|1877.54|1877.54|1877.58|1877.58|1876.38|1876.38|0
1662030900000|2022-09-01 11:15:00|1877.65|1877.65|1876.59|1876.59|1877.65|1877.65|1876.47|1876.47|0
1662031200000|2022-09-01 11:20:00|1876.31|1876.31|1875.76|1875.76|1876.43|1876.43|1874.98|1874.98|0
1662031500000|2022-09-01 11:25:00|1875.8|1875.8|1876.54|1876.54|1877.05|1877.05|1875.46|1875.46|0
1662031800000|2022-09-01 11:30:00|1876.45|1876.45|1875.76|1875.76|1876.45|1876.45|1875.76|1875.76|0
1662032100000|2022-09-01 11:35:00|1875.73|1875.73|1874.89|1874.89|1875.73|1875.73|1874.8|1874.8|0
1662032400000|2022-09-01 11:40:00|1874.85|1874.85|1875.64|1875.64|1875.64|1875.64|1874.35|1874.35|0
1662032700000|2022-09-01 11:45:00|1875.56|1875.56|1876.24|1876.24|1876.36|1876.36|1875.21|1875.21|0
1662033000000|2022-09-01 11:50:00|1876.59|1876.59|1879.59|1879.59|1879.59|1879.59|1876.5|1876.5|0
1662033300000|2022-09-01 11:55:00|1879.83|1879.83|1879.38|1879.38|1880.25|1880.25|1879.38|1879.38|0
1662033600000|2022-09-01 12:00:00|1879.26|1879.26|1880.09|1880.09|1880.53|1880.53|1879.26|1879.26|0
1662033900000|2022-09-01 12:05:00|1879.96|1879.96|1878.38|1878.38|1880|1880|1878.38|1878.38|0
1662034200000|2022-09-01 12:10:00|1878.45|1878.45|1876.6|1876.6|1878.45|1878.45|1876.37|1876.37|0
1662034500000|2022-09-01 12:15:00|1876.68|1876.68|1876.46|1876.46|1876.99|1876.99|1876.39|1876.39|0
1662034800000|2022-09-01 12:20:00|1876.44|1876.44|1877.49|1877.49|1877.49|1877.49|1876.24|1876.24|0
1662035100000|2022-09-01 12:25:00|1877.62|1877.62|1876.21|1876.21|1877.77|1877.77|1876.21|1876.21|0
1662035400000|2022-09-01 12:30:00|1876.1|1876.1|1871.5|1871.5|1876.1|1876.1|1871.5|1871.5|0
1662035700000|2022-09-01 12:35:00|1871.41|1871.41|1870.8|1870.8|1872.16|1872.16|1870.8|1870.8|0
1662036000000|2022-09-01 12:40:00|1870.91|1870.91|1869.44|1869.44|1870.91|1870.91|1869.25|1869.25|0
1662036300000|2022-09-01 12:45:00|1869.55|1869.55|1870.33|1870.33|1870.49|1870.49|1869.55|1869.55|0
1662036600000|2022-09-01 12:50:00|1870.23|1870.23|1868.18|1868.18|1870.69|1870.69|1868.18|1868.18|0
1662036900000|2022-09-01 12:55:00|1868.22|1868.22|1867.95|1867.95|1868.63|1868.63|1867.95|1867.95|0
1662037200000|2022-09-01 13:00:00|1867.68|1867.68|1866.02|1866.02|1867.96|1867.96|1865.9|1865.9|0
1662037500000|2022-09-01 13:05:00|1866.27|1866.27|1865.37|1865.37|1866.86|1866.86|1865.37|1865.37|0
1662037800000|2022-09-01 13:10:00|1865.19|1865.19|1864.03|1864.03|1865.19|1865.19|1863.66|1863.66|0
1662038100000|2022-09-01 13:15:00|1864.07|1864.07|1862.05|1862.05|1864.07|1864.07|1861.55|1861.55|0
1662038400000|2022-09-01 13:20:00|1862.15|1862.15|1863.11|1863.11|1863.54|1863.54|1862.15|1862.15|0
1662038700000|2022-09-01 13:25:00|1863.03|1863.03|1860.8|1860.8|1863.21|1863.21|1860.8|1860.8|0
1662039000000|2022-09-01 13:30:00|1860.87|1860.87|1860.92|1860.92|1861.27|1861.27|1860.05|1860.05|0
1662039300000|2022-09-01 13:35:00|1861.35|1861.35|1863.32|1863.32|1863.62|1863.62|1861.18|1861.18|0
1662039600000|2022-09-01 13:40:00|1863.29|1863.29|1865.42|1865.42|1865.56|1865.56|1863.29|1863.29|0
1662039900000|2022-09-01 13:45:00|1865.52|1865.52|1865.57|1865.57|1867.5|1867.5|1865.5|1865.5|0
1662040200000|2022-09-01 13:50:00|1865.63|1865.63|1865.84|1865.84|1866.09|1866.09|1864.37|1864.37|0
1662040500000|2022-09-01 13:55:00|1865.77|1865.77|1866.1|1866.1|1867.33|1867.33|1865.06|1865.06|0
1662040800000|2022-09-01 14:00:00|1866.06|1866.06|1863.77|1863.77|1866.1|1866.1|1862|1862|0
1662041100000|2022-09-01 14:05:00|1864.13|1864.13|1864.61|1864.61|1865.58|1865.58|1864.11|1864.11|0
1662041400000|2022-09-01 14:10:00|1864.58|1864.58|1862.01|1862.01|1864.58|1864.58|1861.7|1861.7|0
1662041700000|2022-09-01 14:15:00|1861.95|1861.95|1861.06|1861.06|1861.95|1861.95|1859.88|1859.88|0
1662042000000|2022-09-01 14:20:00|1861.18|1861.18|1861.99|1861.99|1862.86|1862.86|1860.66|1860.66|0
1662042300000|2022-09-01 14:25:00|1862.06|1862.06|1861.89|1861.89|1862.39|1862.39|1861.34|1861.34|0
1662042600000|2022-09-01 14:30:00|1861.77|1861.77|1858.86|1858.86|1862.05|1862.05|1858.54|1858.54|0
1662042900000|2022-09-01 14:35:00|1858.74|1858.74|1855.45|1855.45|1858.74|1858.74|1855.45|1855.45|0
1662043200000|2022-09-01 14:40:00|1855.13|1855.13|1852.45|1852.45|1855.13|1855.13|1852.33|1852.33|0
1662043500000|2022-09-01 14:45:00|1852.33|1852.33|1850.98|1850.98|1852.39|1852.39|1850.16|1850.16|0
1662043800000|2022-09-01 14:50:00|1851.02|1851.02|1851.45|1851.45|1852.81|1852.81|1851.02|1851.02|0
1662044100000|2022-09-01 14:55:00|1851.39|1851.39|1850.46|1850.46|1852.07|1852.07|1850.46|1850.46|0
1662044400000|2022-09-01 15:00:00|1850.33|1850.33|1847.44|1847.44|1850.33|1850.33|1847.09|1847.09|0
1662044700000|2022-09-01 15:05:00|1847.48|1847.48|1847.24|1847.24|1847.6|1847.6|1846.65|1846.65|0
1662045000000|2022-09-01 15:10:00|1847.27|1847.27|1846.19|1846.19|1847.5|1847.5|1845.67|1845.67|0
1662045300000|2022-09-01 15:15:00|1846.23|1846.23|1847.09|1847.09|1847.78|1847.78|1846.12|1846.12|0
1662045600000|2022-09-01 15:20:00|1847.04|1847.04|1845.46|1845.46|1847.3|1847.3|1845.23|1845.23|0
1662045900000|2022-09-01 15:25:00|1845.36|1845.36|1844.6|1844.6|1845.47|1845.47|1844.12|1844.12|0
1662102900000|2022-09-02 07:15:00|1856.1|1856.1|1852.23|1852.23|1856.1|1856.1|1851.51|1851.51|0
1662103200000|2022-09-02 07:20:00|1852.31|1852.31|1854.59|1854.59|1854.66|1854.66|1851.53|1851.53|0
1662103500000|2022-09-02 07:25:00|1854.73|1854.73|1860.51|1860.51|1860.72|1860.72|1854.73|1854.73|0
1662103800000|2022-09-02 07:30:00|1860.66|1860.66|1859.43|1859.43|1862.78|1862.78|1859.43|1859.43|0
1662104100000|2022-09-02 07:35:00|1859.2|1859.2|1858.37|1858.37|1859.2|1859.2|1857.11|1857.11|0
1662104400000|2022-09-02 07:40:00|1858.55|1858.55|1856.26|1856.26|1858.67|1858.67|1856.16|1856.16|0
1662104700000|2022-09-02 07:45:00|1856.58|1856.58|1856.17|1856.17|1857.58|1857.58|1856.17|1856.17|0
1662105000000|2022-09-02 07:50:00|1856.41|1856.41|1856.59|1856.59|1856.86|1856.86|1855.8|1855.8|0
1662105300000|2022-09-02 07:55:00|1856.81|1856.81|1856.39|1856.39|1857.46|1857.46|1856.39|1856.39|0
1662105600000|2022-09-02 08:00:00|1856.26|1856.26|1860.11|1860.11|1860.11|1860.11|1856.26|1856.26|0
1662105900000|2022-09-02 08:05:00|1859.82|1859.82|1858.54|1858.54|1860.31|1860.31|1858.33|1858.33|0
1662106200000|2022-09-02 08:10:00|1858.51|1858.51|1858.61|1858.61|1858.94|1858.94|1858.19|1858.19|0
1662106500000|2022-09-02 08:15:00|1858.87|1858.87|1861.59|1861.59|1862.02|1862.02|1858.87|1858.87|0
1662106800000|2022-09-02 08:20:00|1861.55|1861.55|1860.95|1860.95|1861.83|1861.83|1860.93|1860.93|0
1662107100000|2022-09-02 08:25:00|1861.06|1861.06|1860.78|1860.78|1861.31|1861.31|1860.42|1860.42|0
1662107400000|2022-09-02 08:30:00|1860.63|1860.63|1859.87|1859.87|1860.82|1860.82|1859.82|1859.82|0
1662107700000|2022-09-02 08:35:00|1859.76|1859.76|1859.2|1859.2|1860.58|1860.58|1859.09|1859.09|0
1662108000000|2022-09-02 08:40:00|1859.3|1859.3|1861.1|1861.1|1861.2|1861.2|1859.3|1859.3|0
1662108300000|2022-09-02 08:45:00|1861.02|1861.02|1860.62|1860.62|1861.16|1861.16|1860.07|1860.07|0
1662108600000|2022-09-02 08:50:00|1860.7|1860.7|1860.55|1860.55|1860.81|1860.81|1860.33|1860.33|0
1662108900000|2022-09-02 08:55:00|1860.68|1860.68|1857.68|1857.68|1861.04|1861.04|1857.51|1857.51|0
1662109200000|2022-09-02 09:00:00|1857.61|1857.61|1856.06|1856.06|1857.71|1857.71|1855.93|1855.93|0
1662109500000|2022-09-02 09:05:00|1856.04|1856.04|1856.23|1856.23|1856.91|1856.91|1856.04|1856.04|0
1662109800000|2022-09-02 09:10:00|1856.29|1856.29|1856.11|1856.11|1856.51|1856.51|1855.73|1855.73|0
1662110100000|2022-09-02 09:15:00|1856.18|1856.18|1854.68|1854.68|1856.34|1856.34|1854.62|1854.62|0
1662110400000|2022-09-02 09:20:00|1854.44|1854.44|1851.28|1851.28|1854.44|1854.44|1851.09|1851.09|0
1662110700000|2022-09-02 09:25:00|1851.31|1851.31|1853.78|1853.78|1853.78|1853.78|1851.31|1851.31|0
1662111000000|2022-09-02 09:30:00|1854|1854|1852.47|1852.47|1854.08|1854.08|1852.47|1852.47|0
1662111300000|2022-09-02 09:35:00|1852.35|1852.35|1852.08|1852.08|1852.53|1852.53|1851.87|1851.87|0
1662111600000|2022-09-02 09:40:00|1852.14|1852.14|1852.66|1852.66|1853.12|1853.12|1852.14|1852.14|0
1662111900000|2022-09-02 09:45:00|1852.76|1852.76|1853.44|1853.44|1853.72|1853.72|1852.76|1852.76|0
1662112200000|2022-09-02 09:50:00|1853.31|1853.31|1853.32|1853.32|1853.38|1853.38|1852.79|1852.79|0
1662112500000|2022-09-02 09:55:00|1853.42|1853.42|1853.52|1853.52|1854.17|1854.17|1853.39|1853.39|0
1662112800000|2022-09-02 10:00:00|1853.49|1853.49|1853.64|1853.64|1854.19|1854.19|1853.36|1853.36|0
1662113100000|2022-09-02 10:05:00|1853.56|1853.56|1852.99|1852.99|1853.56|1853.56|1852.59|1852.59|0
1662113400000|2022-09-02 10:10:00|1852.56|1852.56|1852.66|1852.66|1852.9|1852.9|1852.5|1852.5|0
1662113700000|2022-09-02 10:15:00|1852.59|1852.59|1853.31|1853.31|1853.44|1853.44|1852.54|1852.54|0
1662114000000|2022-09-02 10:20:00|1853.55|1853.55|1853.94|1853.94|1854.47|1854.47|1853.55|1853.55|0
1662114300000|2022-09-02 10:25:00|1853.83|1853.83|1852.86|1852.86|1853.83|1853.83|1852.86|1852.86|0
1662114600000|2022-09-02 10:30:00|1852.75|1852.75|1851.66|1851.66|1852.8|1852.8|1851.31|1851.31|0
1662114900000|2022-09-02 10:35:00|1851.75|1851.75|1852.71|1852.71|1852.71|1852.71|1851.75|1851.75|0
1662115200000|2022-09-02 10:40:00|1852.9|1852.9|1852.5|1852.5|1853.14|1853.14|1852.5|1852.5|0
1662115500000|2022-09-02 10:45:00|1852.57|1852.57|1852.4|1852.4|1852.66|1852.66|1852.08|1852.08|0
1662115800000|2022-09-02 10:50:00|1852.32|1852.32|1852.69|1852.69|1852.72|1852.72|1851.97|1851.97|0
1662116100000|2022-09-02 10:55:00|1852.79|1852.79|1854.53|1854.53|1854.94|1854.94|1852.79|1852.79|0
1662116400000|2022-09-02 11:00:00|1854.47|1854.47|1852.69|1852.69|1854.69|1854.69|1852.69|1852.69|0
1662116700000|2022-09-02 11:05:00|1852.63|1852.63|1853.34|1853.34|1853.34|1853.34|1852.21|1852.21|0
1662117000000|2022-09-02 11:10:00|1853.37|1853.37|1851.85|1851.85|1853.84|1853.84|1851.85|1851.85|0
1662117300000|2022-09-02 11:15:00|1851.98|1851.98|1851.77|1851.77|1852.25|1852.25|1851.35|1851.35|0
1662117600000|2022-09-02 11:20:00|1851.7|1851.7|1850.46|1850.46|1851.7|1851.7|1850.34|1850.34|0
1662117900000|2022-09-02 11:25:00|1850.54|1850.54|1851.67|1851.67|1851.98|1851.98|1850.54|1850.54|0
1662118200000|2022-09-02 11:30:00|1851.77|1851.77|1851.5|1851.5|1852|1852|1851.39|1851.39|0
1662118500000|2022-09-02 11:35:00|1851.53|1851.53|1852.71|1852.71|1852.71|1852.71|1851.53|1851.53|0
1662118800000|2022-09-02 11:40:00|1852.78|1852.78|1853.69|1853.69|1853.76|1853.76|1852.78|1852.78|0
1662119100000|2022-09-02 11:45:00|1853.72|1853.72|1853.8|1853.8|1853.84|1853.84|1853.37|1853.37|0
1662119400000|2022-09-02 11:50:00|1853.9|1853.9|1855.44|1855.44|1855.56|1855.56|1853.9|1853.9|0
1662119700000|2022-09-02 11:55:00|1855.55|1855.55|1855.19|1855.19|1855.7|1855.7|1854.75|1854.75|0
1662120000000|2022-09-02 12:00:00|1855.24|1855.24|1855|1855|1855.29|1855.29|1854.86|1854.86|0
1662120300000|2022-09-02 12:05:00|1855.21|1855.21|1854.92|1854.92|1855.54|1855.54|1854.86|1854.86|0
1662120600000|2022-09-02 12:10:00|1855.02|1855.02|1855.69|1855.69|1855.69|1855.69|1854.65|1854.65|0
1662120900000|2022-09-02 12:15:00|1855.76|1855.76|1858.68|1858.68|1858.68|1858.68|1855.76|1855.76|0
1662121200000|2022-09-02 12:20:00|1858.75|1858.75|1859.11|1859.11|1859.15|1859.15|1858.57|1858.57|0
1662121500000|2022-09-02 12:25:00|1859.08|1859.08|1859.43|1859.43|1859.43|1859.43|1858.99|1858.99|0
1662121800000|2022-09-02 12:30:00|1859.96|1859.96|1864.57|1864.57|1865.19|1865.19|1859.23|1859.23|0
1662122100000|2022-09-02 12:35:00|1864.68|1864.68|1868.4|1868.4|1868.47|1868.47|1864.68|1864.68|0
1662122400000|2022-09-02 12:40:00|1868.62|1868.62|1863.01|1863.01|1869.36|1869.36|1862.98|1862.98|0
1662122700000|2022-09-02 12:45:00|1862.98|1862.98|1862.86|1862.86|1863.08|1863.08|1861.31|1861.31|0
1662123000000|2022-09-02 12:50:00|1862.95|1862.95|1862.59|1862.59|1863.6|1863.6|1862.49|1862.49|0
1662123300000|2022-09-02 12:55:00|1862.66|1862.66|1861.82|1861.82|1863.15|1863.15|1861.34|1861.34|0
1662123600000|2022-09-02 13:00:00|1861.88|1861.88|1864.62|1864.62|1864.62|1864.62|1861.88|1861.88|0
1662123900000|2022-09-02 13:05:00|1864.69|1864.69|1865|1865|1865.06|1865.06|1864.35|1864.35|0
1662124200000|2022-09-02 13:10:00|1865.06|1865.06|1864.71|1864.71|1865.06|1865.06|1864.33|1864.33|0
1662124500000|2022-09-02 13:15:00|1864.75|1864.75|1866.94|1866.94|1866.94|1866.94|1864.55|1864.55|0
1662124800000|2022-09-02 13:20:00|1867.03|1867.03|1867.89|1867.89|1868.15|1868.15|1867|1867|0
1662125100000|2022-09-02 13:25:00|1867.79|1867.79|1867.71|1867.71|1868.15|1868.15|1867.53|1867.53|0
1662125400000|2022-09-02 13:30:00|1867.67|1867.67|1866.03|1866.03|1868.12|1868.12|1865.83|1865.83|0
1662125700000|2022-09-02 13:35:00|1866.11|1866.11|1864.06|1864.06|1866.11|1866.11|1863.39|1863.39|0
1662126000000|2022-09-02 13:40:00|1864.03|1864.03|1863.85|1863.85|1864.07|1864.07|1862.13|1862.13|0
1662126300000|2022-09-02 13:45:00|1863.92|1863.92|1866.89|1866.89|1866.89|1866.89|1863.92|1863.92|0
1662126600000|2022-09-02 13:50:00|1866.85|1866.85|1866.67|1866.67|1868.43|1868.43|1866.66|1866.66|0
1662126900000|2022-09-02 13:55:00|1866.71|1866.71|1866.54|1866.54|1867.32|1867.32|1866.37|1866.37|0
1662127200000|2022-09-02 14:00:00|1866.97|1866.97|1863.82|1863.82|1867.27|1867.27|1863.71|1863.71|0
1662127500000|2022-09-02 14:05:00|1863.69|1863.69|1866.19|1866.19|1866.3|1866.3|1863.44|1863.44|0
1662127800000|2022-09-02 14:10:00|1866.12|1866.12|1867.7|1867.7|1868.86|1868.86|1866.12|1866.12|0
1662128100000|2022-09-02 14:15:00|1867.82|1867.82|1867.92|1867.92|1868.89|1868.89|1867.78|1867.78|0
1662128400000|2022-09-02 14:20:00|1867.89|1867.89|1868.47|1868.47|1868.58|1868.58|1866.6|1866.6|0
1662128700000|2022-09-02 14:25:00|1868.4|1868.4|1869.33|1869.33|1869.36|1869.36|1868.4|1868.4|0
1662129000000|2022-09-02 14:30:00|1869.43|1869.43|1870.87|1870.87|1871.42|1871.42|1869.43|1869.43|0
1662129300000|2022-09-02 14:35:00|1870.91|1870.91|1873.43|1873.43|1873.64|1873.64|1870.65|1870.65|0
1662129600000|2022-09-02 14:40:00|1873.36|1873.36|1873.11|1873.11|1874.3|1874.3|1872.8|1872.8|0
1662129900000|2022-09-02 14:45:00|1873.18|1873.18|1872.1|1872.1|1873.7|1873.7|1872.1|1872.1|0
1662130200000|2022-09-02 14:50:00|1872.2|1872.2|1871.83|1871.83|1872.65|1872.65|1871.67|1871.67|0
1662130500000|2022-09-02 14:55:00|1871.78|1871.78|1870.94|1870.94|1872.01|1872.01|1870.68|1870.68|0
1662130800000|2022-09-02 15:00:00|1871.13|1871.13|1874.19|1874.19|1874.33|1874.33|1871.13|1871.13|0
1662131100000|2022-09-02 15:05:00|1874.14|1874.14|1874.72|1874.72|1875.18|1875.18|1873.89|1873.89|0
1662131400000|2022-09-02 15:10:00|1874.79|1874.79|1873.8|1873.8|1874.97|1874.97|1873.67|1873.67|0
1662131700000|2022-09-02 15:15:00|1873.68|1873.68|1875.19|1875.19|1875.22|1875.22|1873.59|1873.59|0
1662132000000|2022-09-02 15:20:00|1875.15|1875.15|1875.82|1875.82|1875.82|1875.82|1875.11|1875.11|0
1662132300000|2022-09-02 15:25:00|1875.71|1875.71|1875.28|1875.28|1875.77|1875.77|1874.07|1874.07|0
1662362100000|2022-09-05 07:15:00|1862.23|1862.23|1860.09|1860.09|1862.58|1862.58|1860.09|1860.09|0
1662362400000|2022-09-05 07:20:00|1860.19|1860.19|1852.89|1852.89|1860.48|1860.48|1852.82|1852.82|0
1662362700000|2022-09-05 07:25:00|1852.99|1852.99|1852.61|1852.61|1855.25|1855.25|1851.32|1851.32|0
1662363000000|2022-09-05 07:30:00|1853.09|1853.09|1859.05|1859.05|1859.05|1859.05|1852.88|1852.88|0
1662363300000|2022-09-05 07:35:00|1859.17|1859.17|1857.86|1857.86|1860.16|1860.16|1857.86|1857.86|0
1662363600000|2022-09-05 07:40:00|1857.98|1857.98|1857.72|1857.72|1858.66|1858.66|1854.69|1854.69|0
1662363900000|2022-09-05 07:45:00|1857.25|1857.25|1855.07|1855.07|1857.25|1857.25|1854.31|1854.31|0
1662364200000|2022-09-05 07:50:00|1855.16|1855.16|1854.41|1854.41|1856.15|1856.15|1853.61|1853.61|0
1662364500000|2022-09-05 07:55:00|1854.45|1854.45|1855.49|1855.49|1855.6|1855.6|1853.25|1853.25|0
1662364800000|2022-09-05 08:00:00|1855.59|1855.59|1853.94|1853.94|1855.59|1855.59|1853.87|1853.87|0
1662365100000|2022-09-05 08:05:00|1854.01|1854.01|1850.99|1850.99|1854.19|1854.19|1850.25|1850.25|0
1662365400000|2022-09-05 08:10:00|1851.34|1851.34|1849.89|1849.89|1851.43|1851.43|1849.89|1849.89|0
1662365700000|2022-09-05 08:15:00|1850.09|1850.09|1849.84|1849.84|1850.22|1850.22|1849.42|1849.42|0
1662366000000|2022-09-05 08:20:00|1849.72|1849.72|1850.4|1850.4|1851.39|1851.39|1849.46|1849.46|0
1662366300000|2022-09-05 08:25:00|1850.19|1850.19|1851.92|1851.92|1852.34|1852.34|1850.19|1850.19|0
1662366600000|2022-09-05 08:30:00|1851.64|1851.64|1854.99|1854.99|1854.99|1854.99|1851.64|1851.64|0
1662366900000|2022-09-05 08:35:00|1855.34|1855.34|1855.68|1855.68|1855.79|1855.79|1854.87|1854.87|0
1662367200000|2022-09-05 08:40:00|1855.77|1855.77|1856.13|1856.13|1856.45|1856.45|1854.98|1854.98|0
1662367500000|2022-09-05 08:45:00|1856.25|1856.25|1856.48|1856.48|1856.48|1856.48|1855|1855|0
1662367800000|2022-09-05 08:50:00|1856.37|1856.37|1858|1858|1858|1858|1855.96|1855.96|0
1662368100000|2022-09-05 08:55:00|1858.57|1858.57|1858|1858|1858.67|1858.67|1857.7|1857.7|0
1662368400000|2022-09-05 09:00:00|1857.92|1857.92|1860.92|1860.92|1861|1861|1857.82|1857.82|0
1662368700000|2022-09-05 09:05:00|1860.71|1860.71|1856.31|1856.31|1860.71|1860.71|1856.31|1856.31|0
1662369000000|2022-09-05 09:10:00|1856.35|1856.35|1855.43|1855.43|1856.69|1856.69|1855.19|1855.19|0
1662369300000|2022-09-05 09:15:00|1855.66|1855.66|1858.25|1858.25|1858.29|1858.29|1855.66|1855.66|0
1662369600000|2022-09-05 09:20:00|1858.15|1858.15|1858.39|1858.39|1859.07|1859.07|1857.91|1857.91|0
1662369900000|2022-09-05 09:25:00|1858.5|1858.5|1859.98|1859.98|1860.19|1860.19|1858.35|1858.35|0
1662370200000|2022-09-05 09:30:00|1859.77|1859.77|1862.28|1862.28|1862.33|1862.33|1859.77|1859.77|0
1662370500000|2022-09-05 09:35:00|1862.39|1862.39|1863.07|1863.07|1863.07|1863.07|1862.39|1862.39|0
1662370800000|2022-09-05 09:40:00|1863.01|1863.01|1864.76|1864.76|1865.12|1865.12|1862.85|1862.85|0
1662371100000|2022-09-05 09:45:00|1864.67|1864.67|1866.07|1866.07|1866.76|1866.76|1864.33|1864.33|0
1662371400000|2022-09-05 09:50:00|1866.13|1866.13|1864.31|1864.31|1866.42|1866.42|1863.57|1863.57|0
1662371700000|2022-09-05 09:55:00|1864.37|1864.37|1863.44|1863.44|1864.67|1864.67|1863.21|1863.21|0
1662372000000|2022-09-05 10:00:00|1863.54|1863.54|1863.41|1863.41|1864.35|1864.35|1863.41|1863.41|0
1662372300000|2022-09-05 10:05:00|1863.31|1863.31|1863.56|1863.56|1863.56|1863.56|1862.77|1862.77|0
1662372600000|2022-09-05 10:10:00|1863.42|1863.42|1864.42|1864.42|1864.42|1864.42|1863.42|1863.42|0
1662372900000|2022-09-05 10:15:00|1864.28|1864.28|1863.78|1863.78|1864.79|1864.79|1863.58|1863.58|0
1662373200000|2022-09-05 10:20:00|1863.68|1863.68|1864.43|1864.43|1865.08|1865.08|1863.32|1863.32|0
1662373500000|2022-09-05 10:25:00|1864.34|1864.34|1863.66|1863.66|1864.38|1864.38|1863.66|1863.66|0
1662373800000|2022-09-05 10:30:00|1863.46|1863.46|1862.23|1862.23|1863.79|1863.79|1861.78|1861.78|0
1662374100000|2022-09-05 10:35:00|1862.16|1862.16|1861.16|1861.16|1862.5|1862.5|1861.16|1861.16|0
1662374400000|2022-09-05 10:40:00|1861.09|1861.09|1861.38|1861.38|1861.38|1861.38|1860.6|1860.6|0
1662374700000|2022-09-05 10:45:00|1861.32|1861.32|1861.21|1861.21|1862.09|1862.09|1861.19|1861.19|0
1662375000000|2022-09-05 10:50:00|1861.07|1861.07|1860.66|1860.66|1861.53|1861.53|1860.12|1860.12|0
1662375300000|2022-09-05 10:55:00|1860.77|1860.77|1860.05|1860.05|1860.89|1860.89|1859.94|1859.94|0
1662375600000|2022-09-05 11:00:00|1859.73|1859.73|1860.35|1860.35|1860.35|1860.35|1859.71|1859.71|0
1662375900000|2022-09-05 11:05:00|1860.29|1860.29|1860.12|1860.12|1860.56|1860.56|1859.88|1859.88|0
1662376200000|2022-09-05 11:10:00|1859.91|1859.91|1859.26|1859.26|1859.98|1859.98|1859.26|1859.26|0
1662376500000|2022-09-05 11:15:00|1859.15|1859.15|1859.11|1859.11|1859.73|1859.73|1858.2|1858.2|0
1662376800000|2022-09-05 11:20:00|1859.05|1859.05|1859.1|1859.1|1859.39|1859.39|1858.57|1858.57|0
1662377100000|2022-09-05 11:25:00|1859.06|1859.06|1858.41|1858.41|1859.06|1859.06|1858.06|1858.06|0
1662377400000|2022-09-05 11:30:00|1858.53|1858.53|1858.3|1858.3|1858.6|1858.6|1858.21|1858.21|0
1662377700000|2022-09-05 11:35:00|1858.41|1858.41|1858.17|1858.17|1858.53|1858.53|1857.96|1857.96|0
1662378000000|2022-09-05 11:40:00|1858.21|1858.21|1858.71|1858.71|1858.71|1858.71|1857.95|1857.95|0
1662378300000|2022-09-05 11:45:00|1858.6|1858.6|1859.2|1859.2|1859.38|1859.38|1858.6|1858.6|0
1662378600000|2022-09-05 11:50:00|1858.84|1858.84|1858.39|1858.39|1859.21|1859.21|1858.39|1858.39|0
1662378900000|2022-09-05 11:55:00|1858.35|1858.35|1859.63|1859.63|1859.63|1859.63|1857.92|1857.92|0
1662379200000|2022-09-05 12:00:00|1859.81|1859.81|1859.8|1859.8|1859.92|1859.92|1859.4|1859.4|0
1662379500000|2022-09-05 12:05:00|1859.76|1859.76|1859.48|1859.48|1859.8|1859.8|1859.13|1859.13|0
1662379800000|2022-09-05 12:10:00|1859.83|1859.83|1859.85|1859.85|1860.01|1860.01|1859.57|1859.57|0
1662380100000|2022-09-05 12:15:00|1859.91|1859.91|1860.06|1860.06|1860.32|1860.32|1859.5|1859.5|0
1662380400000|2022-09-05 12:20:00|1859.99|1859.99|1858.9|1858.9|1859.99|1859.99|1858.9|1858.9|0
1662380700000|2022-09-05 12:25:00|1858.93|1858.93|1859.13|1859.13|1859.53|1859.53|1858.93|1858.93|0
1662381000000|2022-09-05 12:30:00|1859.11|1859.11|1858.44|1858.44|1859.11|1859.11|1858.44|1858.44|0
1662381300000|2022-09-05 12:35:00|1858.55|1858.55|1858.76|1858.76|1858.86|1858.86|1857.51|1857.51|0
1662381600000|2022-09-05 12:40:00|1858.65|1858.65|1859.55|1859.55|1859.69|1859.69|1858.58|1858.58|0
1662381900000|2022-09-05 12:45:00|1859.34|1859.34|1859.73|1859.73|1859.87|1859.87|1859.23|1859.23|0
1662382200000|2022-09-05 12:50:00|1859.8|1859.8|1859.55|1859.55|1860.71|1860.71|1859.48|1859.48|0
1662382500000|2022-09-05 12:55:00|1859.48|1859.48|1859.31|1859.31|1860.21|1860.21|1859.31|1859.31|0
1662382800000|2022-09-05 13:00:00|1859.42|1859.42|1859.91|1859.91|1860.13|1860.13|1859.42|1859.42|0
1662383100000|2022-09-05 13:05:00|1859.7|1859.7|1858.34|1858.34|1859.7|1859.7|1858.34|1858.34|0
1662383400000|2022-09-05 13:10:00|1858.38|1858.38|1857.67|1857.67|1858.61|1858.61|1857.51|1857.51|0
1662383700000|2022-09-05 13:15:00|1857.78|1857.78|1857.81|1857.81|1857.95|1857.95|1857.64|1857.64|0
1662384000000|2022-09-05 13:20:00|1857.67|1857.67|1857.87|1857.87|1858.57|1858.57|1857.44|1857.44|0
1662384300000|2022-09-05 13:25:00|1857.76|1857.76|1857.11|1857.11|1857.76|1857.76|1857.07|1857.07|0
1662384600000|2022-09-05 13:30:00|1857.35|1857.35|1855.72|1855.72|1857.56|1857.56|1855.72|1855.72|0
1662384900000|2022-09-05 13:35:00|1855.65|1855.65|1857.12|1857.12|1857.12|1857.12|1855.65|1855.65|0
1662385200000|2022-09-05 13:40:00|1857|1857|1857.3|1857.3|1857.69|1857.69|1856.84|1856.84|0
1662385500000|2022-09-05 13:45:00|1857.37|1857.37|1857.99|1857.99|1858.29|1858.29|1857.37|1857.37|0
1662385800000|2022-09-05 13:50:00|1857.9|1857.9|1855.87|1855.87|1857.9|1857.9|1855.87|1855.87|0
1662386100000|2022-09-05 13:55:00|1855.98|1855.98|1855.97|1855.97|1856.63|1856.63|1855.97|1855.97|0
1662386400000|2022-09-05 14:00:00|1855.87|1855.87|1856.43|1856.43|1856.53|1856.53|1855.46|1855.46|0
1662386700000|2022-09-05 14:05:00|1856.49|1856.49|1856.67|1856.67|1856.69|1856.69|1856.2|1856.2|0
1662387000000|2022-09-05 14:10:00|1856.31|1856.31|1857.14|1857.14|1857.17|1857.17|1856.25|1856.25|0
1662387300000|2022-09-05 14:15:00|1857.23|1857.23|1856.32|1856.32|1857.23|1857.23|1855.8|1855.8|0
1662387600000|2022-09-05 14:20:00|1856.21|1856.21|1855.48|1855.48|1856.21|1856.21|1855.48|1855.48|0
1662387900000|2022-09-05 14:25:00|1855.5|1855.5|1855.57|1855.57|1855.73|1855.73|1855.08|1855.08|0
1662388200000|2022-09-05 14:30:00|1855.5|1855.5|1857.76|1857.76|1858.17|1858.17|1855.06|1855.06|0
1662388500000|2022-09-05 14:35:00|1857.73|1857.73|1858.29|1858.29|1859.02|1859.02|1857.33|1857.33|0
1662388800000|2022-09-05 14:40:00|1858.22|1858.22|1858.66|1858.66|1859.09|1859.09|1858.2|1858.2|0
1662389100000|2022-09-05 14:45:00|1858.73|1858.73|1858.75|1858.75|1859.35|1859.35|1858.01|1858.01|0
1662389400000|2022-09-05 14:50:00|1858.86|1858.86|1860.18|1860.18|1860.18|1860.18|1858.86|1858.86|0
1662389700000|2022-09-05 14:55:00|1860.02|1860.02|1862.22|1862.22|1862.33|1862.33|1860.02|1860.02|0
1662390000000|2022-09-05 15:00:00|1862.11|1862.11|1862.93|1862.93|1862.93|1862.93|1861.43|1861.43|0
1662390300000|2022-09-05 15:05:00|1863.04|1863.04|1862.89|1862.89|1863.11|1863.11|1862.34|1862.34|0
1662390600000|2022-09-05 15:10:00|1862.92|1862.92|1861.79|1861.79|1863.4|1863.4|1861.51|1861.51|0
1662390900000|2022-09-05 15:15:00|1861.72|1861.72|1862.83|1862.83|1863.04|1863.04|1861.57|1861.57|0
1662391200000|2022-09-05 15:20:00|1862.88|1862.88|1864.2|1864.2|1864.31|1864.31|1862.82|1862.82|0
1662391500000|2022-09-05 15:25:00|1864.26|1864.26|1865.45|1865.45|1865.56|1865.56|1863.62|1863.62|0
1662448500000|2022-09-06 07:15:00|1878.29|1878.29|1883.72|1883.72|1883.99|1883.99|1878.29|1878.29|0
1662448800000|2022-09-06 07:20:00|1883.8|1883.8|1886.51|1886.51|1886.61|1886.61|1883.31|1883.31|0
1662449100000|2022-09-06 07:25:00|1887.22|1887.22|1891.43|1891.43|1892.23|1892.23|1887.22|1887.22|0
1662449400000|2022-09-06 07:30:00|1891.64|1891.64|1886.29|1886.29|1892.07|1892.07|1886.22|1886.22|0
1662449700000|2022-09-06 07:35:00|1886.25|1886.25|1887.18|1887.18|1887.64|1887.64|1885.53|1885.53|0
1662450000000|2022-09-06 07:40:00|1887.35|1887.35|1887.19|1887.19|1889.5|1889.5|1886.64|1886.64|0
1662450300000|2022-09-06 07:45:00|1887.29|1887.29|1886.99|1886.99|1888.64|1888.64|1886.99|1886.99|0
1662450600000|2022-09-06 07:50:00|1886.9|1886.9|1883.88|1883.88|1886.9|1886.9|1883.58|1883.58|0
1662450900000|2022-09-06 07:55:00|1883.86|1883.86|1882.91|1882.91|1884.88|1884.88|1882.35|1882.35|0
1662451200000|2022-09-06 08:00:00|1883.3|1883.3|1884.24|1884.24|1884.74|1884.74|1882.99|1882.99|0
1662451500000|2022-09-06 08:05:00|1884.32|1884.32|1885.25|1885.25|1885.25|1885.25|1884.06|1884.06|0
1662451800000|2022-09-06 08:10:00|1884.96|1884.96|1884.09|1884.09|1885.08|1885.08|1883.47|1883.47|0
1662452100000|2022-09-06 08:15:00|1884.16|1884.16|1885.01|1885.01|1885.12|1885.12|1884.16|1884.16|0
1662452400000|2022-09-06 08:20:00|1885.1|1885.1|1886.29|1886.29|1887.52|1887.52|1885.09|1885.09|0
1662452700000|2022-09-06 08:25:00|1886.05|1886.05|1886.48|1886.48|1886.52|1886.52|1885.33|1885.33|0
1662453000000|2022-09-06 08:30:00|1886.52|1886.52|1884.98|1884.98|1887.39|1887.39|1884.65|1884.65|0
1662453300000|2022-09-06 08:35:00|1884.82|1884.82|1885.28|1885.28|1885.28|1885.28|1884.65|1884.65|0
1662453600000|2022-09-06 08:40:00|1885.35|1885.35|1886.24|1886.24|1886.92|1886.92|1885.19|1885.19|0
1662453900000|2022-09-06 08:45:00|1885.99|1885.99|1888.52|1888.52|1888.86|1888.86|1885.99|1885.99|0
1662454200000|2022-09-06 08:50:00|1888.88|1888.88|1889.11|1889.11|1889.11|1889.11|1888.13|1888.13|0
1662454500000|2022-09-06 08:55:00|1889.22|1889.22|1890.02|1890.02|1890.85|1890.85|1888.98|1888.98|0
1662454800000|2022-09-06 09:00:00|1889.94|1889.94|1887.11|1887.11|1889.94|1889.94|1887.07|1887.07|0
1662455100000|2022-09-06 09:05:00|1887.43|1887.43|1887.47|1887.47|1887.71|1887.71|1886.62|1886.62|0
1662455400000|2022-09-06 09:10:00|1887.39|1887.39|1886.8|1886.8|1887.61|1887.61|1886.38|1886.38|0
1662455700000|2022-09-06 09:15:00|1886.64|1886.64|1887.55|1887.55|1887.86|1887.86|1886.59|1886.59|0
1662456000000|2022-09-06 09:20:00|1887.61|1887.61|1888.46|1888.46|1889.03|1889.03|1887.43|1887.43|0
1662456300000|2022-09-06 09:25:00|1888.53|1888.53|1888.3|1888.3|1888.95|1888.95|1887.67|1887.67|0
1662456600000|2022-09-06 09:30:00|1888.2|1888.2|1887.64|1887.64|1888.76|1888.76|1887.17|1887.17|0
1662456900000|2022-09-06 09:35:00|1887.74|1887.74|1888.48|1888.48|1889.02|1889.02|1887.63|1887.63|0
1662457200000|2022-09-06 09:40:00|1888.52|1888.52|1888.9|1888.9|1889.62|1889.62|1888.52|1888.52|0
1662457500000|2022-09-06 09:45:00|1888.97|1888.97|1888.94|1888.94|1889.45|1889.45|1888.62|1888.62|0
1662457800000|2022-09-06 09:50:00|1888.84|1888.84|1889.43|1889.43|1889.75|1889.75|1888.77|1888.77|0
1662458100000|2022-09-06 09:55:00|1889.24|1889.24|1888.79|1888.79|1889.24|1889.24|1888.59|1888.59|0
1662458400000|2022-09-06 10:00:00|1888.59|1888.59|1887.75|1887.75|1888.59|1888.59|1887.75|1887.75|0
1662458700000|2022-09-06 10:05:00|1887.82|1887.82|1887.02|1887.02|1887.82|1887.82|1886.96|1886.96|0
1662459000000|2022-09-06 10:10:00|1887.22|1887.22|1887.26|1887.26|1887.54|1887.54|1887.05|1887.05|0
1662459300000|2022-09-06 10:15:00|1887.38|1887.38|1886.89|1886.89|1887.39|1887.39|1886.76|1886.76|0
1662459600000|2022-09-06 10:20:00|1886.96|1886.96|1888.96|1888.96|1888.96|1888.96|1886.96|1886.96|0
1662459900000|2022-09-06 10:25:00|1889.08|1889.08|1888.12|1888.12|1889.15|1889.15|1887.44|1887.44|0
1662460200000|2022-09-06 10:30:00|1888.04|1888.04|1886.19|1886.19|1888.21|1888.21|1886.19|1886.19|0
1662460500000|2022-09-06 10:35:00|1886.08|1886.08|1885.75|1885.75|1886.54|1886.54|1885.63|1885.63|0
1662460800000|2022-09-06 10:40:00|1885.71|1885.71|1885.82|1885.82|1885.82|1885.82|1884.91|1884.91|0
1662461100000|2022-09-06 10:45:00|1885.85|1885.85|1885.13|1885.13|1885.98|1885.98|1885.13|1885.13|0
1662461400000|2022-09-06 10:50:00|1885.09|1885.09|1885.51|1885.51|1885.65|1885.65|1885.09|1885.09|0
1662461700000|2022-09-06 10:55:00|1885.37|1885.37|1884.26|1884.26|1885.83|1885.83|1884.26|1884.26|0
1662462000000|2022-09-06 11:00:00|1883.93|1883.93|1884.11|1884.11|1884.37|1884.37|1883.68|1883.68|0
1662462300000|2022-09-06 11:05:00|1884.19|1884.19|1883.45|1883.45|1884.19|1884.19|1883.45|1883.45|0
1662462600000|2022-09-06 11:10:00|1883.65|1883.65|1883.54|1883.54|1883.83|1883.83|1883.54|1883.54|0
1662462900000|2022-09-06 11:15:00|1883.28|1883.28|1882.58|1882.58|1883.41|1883.41|1882.09|1882.09|0
1662463200000|2022-09-06 11:20:00|1882.48|1882.48|1879.46|1879.46|1882.77|1882.77|1879.16|1879.16|0
1662463500000|2022-09-06 11:25:00|1879.32|1879.32|1880.83|1880.83|1880.83|1880.83|1879.32|1879.32|0
1662463800000|2022-09-06 11:30:00|1880.95|1880.95|1881.5|1881.5|1881.51|1881.51|1880.55|1880.55|0
1662464100000|2022-09-06 11:35:00|1881.57|1881.57|1881.02|1881.02|1881.78|1881.78|1880.84|1880.84|0
1662464400000|2022-09-06 11:40:00|1881.14|1881.14|1881.59|1881.59|1881.63|1881.63|1881.01|1881.01|0
1662464700000|2022-09-06 11:45:00|1881.69|1881.69|1882.87|1882.87|1882.87|1882.87|1881.57|1881.57|0
1662465000000|2022-09-06 11:50:00|1882.75|1882.75|1883.37|1883.37|1883.44|1883.44|1882.51|1882.51|0
1662465300000|2022-09-06 11:55:00|1883.3|1883.3|1883.82|1883.82|1884.11|1884.11|1883.3|1883.3|0
1662465600000|2022-09-06 12:00:00|1883.67|1883.67|1885.21|1885.21|1885.21|1885.21|1883.67|1883.67|0
1662465900000|2022-09-06 12:05:00|1885.44|1885.44|1885.21|1885.21|1885.5|1885.5|1884.62|1884.62|0
1662466200000|2022-09-06 12:10:00|1885.09|1885.09|1885.12|1885.12|1885.42|1885.42|1885.01|1885.01|0
1662466500000|2022-09-06 12:15:00|1885.18|1885.18|1884.35|1884.35|1885.29|1885.29|1883.42|1883.42|0
1662466800000|2022-09-06 12:20:00|1884.42|1884.42|1885.51|1885.51|1885.86|1885.86|1884.27|1884.27|0
1662467100000|2022-09-06 12:25:00|1885.58|1885.58|1885.39|1885.39|1886.01|1886.01|1885.08|1885.08|0
1662467400000|2022-09-06 12:30:00|1885.71|1885.71|1886.83|1886.83|1887.13|1887.13|1885.71|1885.71|0
1662467700000|2022-09-06 12:35:00|1886.79|1886.79|1886.55|1886.55|1887.24|1887.24|1886.14|1886.14|0
1662468000000|2022-09-06 12:40:00|1886.46|1886.46|1886.18|1886.18|1886.85|1886.85|1886.18|1886.18|0
1662468300000|2022-09-06 12:45:00|1886.41|1886.41|1887.2|1887.2|1887.37|1887.37|1886.19|1886.19|0
1662468600000|2022-09-06 12:50:00|1887.28|1887.28|1887.39|1887.39|1887.7|1887.7|1887.13|1887.13|0
1662468900000|2022-09-06 12:55:00|1887.5|1887.5|1887.73|1887.73|1888.03|1888.03|1887.35|1887.35|0
1662469200000|2022-09-06 13:00:00|1887.68|1887.68|1887.58|1887.58|1888.89|1888.89|1887.44|1887.44|0
1662469500000|2022-09-06 13:05:00|1887.64|1887.64|1887.02|1887.02|1888.08|1888.08|1886.96|1886.96|0
1662469800000|2022-09-06 13:10:00|1887.08|1887.08|1887.46|1887.46|1887.67|1887.67|1887.04|1887.04|0
1662470100000|2022-09-06 13:15:00|1887.5|1887.5|1889.67|1889.67|1889.74|1889.74|1887.44|1887.44|0
1662470400000|2022-09-06 13:20:00|1889.76|1889.76|1890.12|1890.12|1890.37|1890.37|1889.66|1889.66|0
1662470700000|2022-09-06 13:25:00|1890.24|1890.24|1888.33|1888.33|1890.31|1890.31|1887.98|1887.98|0
1662471000000|2022-09-06 13:30:00|1888.37|1888.37|1886.27|1886.27|1888.81|1888.81|1885.25|1885.25|0
1662471300000|2022-09-06 13:35:00|1886.17|1886.17|1882.06|1882.06|1886.83|1886.83|1882.06|1882.06|0
1662471600000|2022-09-06 13:40:00|1881.99|1881.99|1883.04|1883.04|1883.42|1883.42|1881.88|1881.88|0
1662471900000|2022-09-06 13:45:00|1883.11|1883.11|1884.41|1884.41|1885.09|1885.09|1882.59|1882.59|0
1662472200000|2022-09-06 13:50:00|1884.48|1884.48|1883.2|1883.2|1884.64|1884.64|1883.2|1883.2|0
1662472500000|2022-09-06 13:55:00|1883.27|1883.27|1883.67|1883.67|1884.61|1884.61|1882.69|1882.69|0
1662472800000|2022-09-06 14:00:00|1883.7|1883.7|1881.06|1881.06|1884.35|1884.35|1880.6|1880.6|0
1662473100000|2022-09-06 14:05:00|1880.82|1880.82|1879|1879|1880.82|1880.82|1878.3|1878.3|0
1662473400000|2022-09-06 14:10:00|1879.1|1879.1|1879.07|1879.07|1879.4|1879.4|1878.7|1878.7|0
1662473700000|2022-09-06 14:15:00|1879.03|1879.03|1880.44|1880.44|1880.61|1880.61|1878.74|1878.74|0
1662474000000|2022-09-06 14:20:00|1880.4|1880.4|1879.67|1879.67|1881.24|1881.24|1879.61|1879.61|0
1662474300000|2022-09-06 14:25:00|1879.74|1879.74|1882.56|1882.56|1883.05|1883.05|1879.74|1879.74|0
1662474600000|2022-09-06 14:30:00|1882.49|1882.49|1881.77|1881.77|1882.8|1882.8|1881.7|1881.7|0
1662474900000|2022-09-06 14:35:00|1881.65|1881.65|1884.44|1884.44|1884.47|1884.47|1880.53|1880.53|0
1662475200000|2022-09-06 14:40:00|1884.55|1884.55|1885.84|1885.84|1886.5|1886.5|1884.55|1884.55|0
1662475500000|2022-09-06 14:45:00|1885.95|1885.95|1881.93|1881.93|1886.01|1886.01|1881.93|1881.93|0
1662475800000|2022-09-06 14:50:00|1881.86|1881.86|1883.59|1883.59|1883.95|1883.95|1881.84|1881.84|0
1662476100000|2022-09-06 14:55:00|1883.52|1883.52|1885.15|1885.15|1885.28|1885.28|1883.52|1883.52|0
1662476400000|2022-09-06 15:00:00|1885.13|1885.13|1884.92|1884.92|1885.37|1885.37|1884.13|1884.13|0
1662476700000|2022-09-06 15:05:00|1884.79|1884.79|1886.1|1886.1|1886.36|1886.36|1884.58|1884.58|0
1662477000000|2022-09-06 15:10:00|1886.03|1886.03|1885.46|1885.46|1886.44|1886.44|1885.43|1885.43|0
1662477300000|2022-09-06 15:15:00|1885.52|1885.52|1885.32|1885.32|1885.93|1885.93|1885.07|1885.07|0
1662477600000|2022-09-06 15:20:00|1885.39|1885.39|1885.57|1885.57|1885.57|1885.57|1884.65|1884.65|0
1662477900000|2022-09-06 15:25:00|1885.68|1885.68|1885.46|1885.46|1886.57|1886.57|1884.83|1884.83|0
1662534900000|2022-09-07 07:15:00|1882.32|1882.32|1883.13|1883.13|1885.03|1885.03|1882.21|1882.21|0
1662535200000|2022-09-07 07:20:00|1883.31|1883.31|1882.97|1882.97|1884.37|1884.37|1882.33|1882.33|0
1662535500000|2022-09-07 07:25:00|1883.02|1883.02|1882.48|1882.48|1884.12|1884.12|1882.08|1882.08|0
1662535800000|2022-09-07 07:30:00|1882.41|1882.41|1889.36|1889.36|1889.36|1889.36|1879.35|1879.35|0
1662536100000|2022-09-07 07:35:00|1889.24|1889.24|1890.49|1890.49|1891.03|1891.03|1888.4|1888.4|0
1662536400000|2022-09-07 07:40:00|1890.38|1890.38|1889.37|1889.37|1891.52|1891.52|1888.45|1888.45|0
1662536700000|2022-09-07 07:45:00|1889.96|1889.96|1891.23|1891.23|1891.34|1891.34|1889|1889|0
1662537000000|2022-09-07 07:50:00|1891.13|1891.13|1888.28|1888.28|1891.27|1891.27|1887.13|1887.13|0
1662537300000|2022-09-07 07:55:00|1888.51|1888.51|1888.62|1888.62|1889.79|1889.79|1888.11|1888.11|0
1662537600000|2022-09-07 08:00:00|1888.56|1888.56|1889.06|1889.06|1889.19|1889.19|1886.78|1886.78|0
1662537900000|2022-09-07 08:05:00|1888.98|1888.98|1889|1889|1889.96|1889.96|1888.61|1888.61|0
1662538200000|2022-09-07 08:10:00|1888.93|1888.93|1888.54|1888.54|1889.25|1889.25|1887.91|1887.91|0
1662538500000|2022-09-07 08:15:00|1888.65|1888.65|1888.36|1888.36|1889.95|1889.95|1887.92|1887.92|0
1662538800000|2022-09-07 08:20:00|1888.15|1888.15|1887.41|1887.41|1888.15|1888.15|1886.61|1886.61|0
1662539100000|2022-09-07 08:25:00|1887.3|1887.3|1888.6|1888.6|1888.73|1888.73|1887.17|1887.17|0
1662539400000|2022-09-07 08:30:00|1888.65|1888.65|1886.61|1886.61|1888.82|1888.82|1885.9|1885.9|0
1662539700000|2022-09-07 08:35:00|1886.71|1886.71|1887.19|1887.19|1887.69|1887.69|1886.36|1886.36|0
1662540000000|2022-09-07 08:40:00|1887.32|1887.32|1890.61|1890.61|1890.61|1890.61|1887.32|1887.32|0
1662540300000|2022-09-07 08:45:00|1890.58|1890.58|1890.96|1890.96|1891.67|1891.67|1890.41|1890.41|0
1662540600000|2022-09-07 08:50:00|1891.07|1891.07|1892.33|1892.33|1892.33|1892.33|1890.54|1890.54|0
1662540900000|2022-09-07 08:55:00|1892.4|1892.4|1893.41|1893.41|1893.82|1893.82|1892.4|1892.4|0
1662541200000|2022-09-07 09:00:00|1893.35|1893.35|1889.95|1889.95|1893.35|1893.35|1889.27|1889.27|0
1662541500000|2022-09-07 09:05:00|1890.02|1890.02|1889.51|1889.51|1890.11|1890.11|1889.29|1889.29|0
1662541800000|2022-09-07 09:10:00|1889.48|1889.48|1887.27|1887.27|1889.48|1889.48|1886.93|1886.93|0
1662542100000|2022-09-07 09:15:00|1887.2|1887.2|1889|1889|1889.97|1889.97|1887.2|1887.2|0
1662542400000|2022-09-07 09:20:00|1889.24|1889.24|1889.99|1889.99|1890.13|1890.13|1888.88|1888.88|0
1662542700000|2022-09-07 09:25:00|1890.1|1890.1|1891.79|1891.79|1891.93|1891.93|1889.53|1889.53|0
1662543000000|2022-09-07 09:30:00|1892.04|1892.04|1891.19|1891.19|1892.04|1892.04|1890.27|1890.27|0
1662543300000|2022-09-07 09:35:00|1891.25|1891.25|1892.06|1892.06|1893.32|1893.32|1891.25|1891.25|0
1662543600000|2022-09-07 09:40:00|1892.16|1892.16|1891.69|1891.69|1892.16|1892.16|1891.01|1891.01|0
1662543900000|2022-09-07 09:45:00|1891.62|1891.62|1892.95|1892.95|1892.95|1892.95|1891.52|1891.52|0
1662544200000|2022-09-07 09:50:00|1893.07|1893.07|1891.9|1891.9|1893.27|1893.27|1891.58|1891.58|0
1662544500000|2022-09-07 09:55:00|1891.8|1891.8|1892.75|1892.75|1892.9|1892.9|1891.69|1891.69|0
1662544800000|2022-09-07 10:00:00|1892.8|1892.8|1891.94|1891.94|1892.8|1892.8|1891.69|1891.69|0
1662545100000|2022-09-07 10:05:00|1892.01|1892.01|1892.2|1892.2|1892.74|1892.74|1891.9|1891.9|0
1662545400000|2022-09-07 10:10:00|1892.3|1892.3|1890.18|1890.18|1892.3|1892.3|1890.18|1890.18|0
1662545700000|2022-09-07 10:15:00|1889.83|1889.83|1890.85|1890.85|1891.33|1891.33|1889.76|1889.76|0
1662546000000|2022-09-07 10:20:00|1890.91|1890.91|1891|1891|1891.28|1891.28|1890.12|1890.12|0
1662546300000|2022-09-07 10:25:00|1890.93|1890.93|1892.22|1892.22|1892.22|1892.22|1890.93|1890.93|0
1662546600000|2022-09-07 10:30:00|1892.32|1892.32|1891.36|1891.36|1892.43|1892.43|1890.97|1890.97|0
1662546900000|2022-09-07 10:35:00|1891.27|1891.27|1891.61|1891.61|1891.96|1891.96|1890.79|1890.79|0
1662547200000|2022-09-07 10:40:00|1891.54|1891.54|1891.94|1891.94|1892.14|1892.14|1890.99|1890.99|0
1662547500000|2022-09-07 10:45:00|1892|1892|1893.18|1893.18|1893.18|1893.18|1891.96|1891.96|0
1662547800000|2022-09-07 10:50:00|1893.07|1893.07|1895.39|1895.39|1895.39|1895.39|1893.07|1893.07|0
1662548100000|2022-09-07 10:55:00|1895.75|1895.75|1895.12|1895.12|1895.86|1895.86|1894.97|1894.97|0
1662548400000|2022-09-07 11:00:00|1894.78|1894.78|1895.76|1895.76|1896.3|1896.3|1894.5|1894.5|0
1662548700000|2022-09-07 11:05:00|1895.72|1895.72|1896.24|1896.24|1896.45|1896.45|1895.31|1895.31|0
1662549000000|2022-09-07 11:10:00|1896.43|1896.43|1896.4|1896.4|1896.69|1896.69|1896.27|1896.27|0
1662549300000|2022-09-07 11:15:00|1896.52|1896.52|1894.43|1894.43|1896.52|1896.52|1894.21|1894.21|0
1662549600000|2022-09-07 11:20:00|1894.48|1894.48|1895.85|1895.85|1895.96|1895.96|1894.42|1894.42|0
1662549900000|2022-09-07 11:25:00|1895.74|1895.74|1895.79|1895.79|1895.91|1895.91|1895.44|1895.44|0
1662550200000|2022-09-07 11:30:00|1895.68|1895.68|1895.27|1895.27|1895.86|1895.86|1894.73|1894.73|0
1662550500000|2022-09-07 11:35:00|1895.37|1895.37|1893.71|1893.71|1895.61|1895.61|1893.46|1893.46|0
1662550800000|2022-09-07 11:40:00|1893.78|1893.78|1894.23|1894.23|1894.23|1894.23|1893.54|1893.54|0
1662551100000|2022-09-07 11:45:00|1894.35|1894.35|1895.58|1895.58|1895.99|1895.99|1894.21|1894.21|0
1662551400000|2022-09-07 11:50:00|1895.36|1895.36|1895.72|1895.72|1895.72|1895.72|1895.02|1895.02|0
1662551700000|2022-09-07 11:55:00|1895.83|1895.83|1897.73|1897.73|1897.73|1897.73|1895.83|1895.83|0
1662552000000|2022-09-07 12:00:00|1897.8|1897.8|1896.92|1896.92|1898.27|1898.27|1896.89|1896.89|0
1662552300000|2022-09-07 12:05:00|1896.81|1896.81|1894.49|1894.49|1896.88|1896.88|1894.29|1894.29|0
1662552600000|2022-09-07 12:10:00|1894.55|1894.55|1894.55|1894.55|1894.68|1894.68|1893.83|1893.83|0
1662552900000|2022-09-07 12:15:00|1894.48|1894.48|1893.68|1893.68|1894.83|1894.83|1893.64|1893.64|0
1662553200000|2022-09-07 12:20:00|1893.87|1893.87|1893.14|1893.14|1893.98|1893.98|1893.1|1893.1|0
1662553500000|2022-09-07 12:25:00|1892.96|1892.96|1891.79|1891.79|1893.79|1893.79|1891.79|1891.79|0
1662553800000|2022-09-07 12:30:00|1891.72|1891.72|1891.83|1891.83|1892.06|1892.06|1891.2|1891.2|0
1662554100000|2022-09-07 12:35:00|1891.87|1891.87|1894.33|1894.33|1894.38|1894.38|1891.65|1891.65|0
1662554400000|2022-09-07 12:40:00|1894.29|1894.29|1893.69|1893.69|1894.68|1894.68|1893.06|1893.06|0
1662554700000|2022-09-07 12:45:00|1893.81|1893.81|1894.78|1894.78|1895.4|1895.4|1893.6|1893.6|0
1662555000000|2022-09-07 12:50:00|1894.72|1894.72|1893.25|1893.25|1894.97|1894.97|1893.23|1893.23|0
1662555300000|2022-09-07 12:55:00|1893.32|1893.32|1894.58|1894.58|1894.58|1894.58|1893.32|1893.32|0
1662555600000|2022-09-07 13:00:00|1894.51|1894.51|1893.97|1893.97|1894.75|1894.75|1893.91|1893.91|0
1662555900000|2022-09-07 13:05:00|1894.04|1894.04|1895.46|1895.46|1895.64|1895.64|1893.89|1893.89|0
1662556200000|2022-09-07 13:10:00|1895.57|1895.57|1895.12|1895.12|1895.88|1895.88|1894.54|1894.54|0
1662556500000|2022-09-07 13:15:00|1895.08|1895.08|1895.74|1895.74|1895.8|1895.8|1894.5|1894.5|0
1662556800000|2022-09-07 13:20:00|1895.77|1895.77|1896.24|1896.24|1896.53|1896.53|1895.64|1895.64|0
1662557100000|2022-09-07 13:25:00|1896.28|1896.28|1896.52|1896.52|1896.81|1896.81|1895.57|1895.57|0
1662557400000|2022-09-07 13:30:00|1896.65|1896.65|1898.25|1898.25|1898.57|1898.57|1895.94|1895.94|0
1662557700000|2022-09-07 13:35:00|1898.37|1898.37|1900.6|1900.6|1901.57|1901.57|1898.37|1898.37|0
1662558000000|2022-09-07 13:40:00|1900.67|1900.67|1900.21|1900.21|1901.45|1901.45|1899.04|1899.04|0
1662558300000|2022-09-07 13:45:00|1900.27|1900.27|1900.86|1900.86|1902.17|1902.17|1899.73|1899.73|0
1662558600000|2022-09-07 13:50:00|1900.65|1900.65|1899.26|1899.26|1901.09|1901.09|1898.54|1898.54|0
1662558900000|2022-09-07 13:55:00|1899.17|1899.17|1898.55|1898.55|1901.17|1901.17|1898.55|1898.55|0
1662559200000|2022-09-07 14:00:00|1898.49|1898.49|1898.39|1898.39|1898.82|1898.82|1897.27|1897.27|0
1662559500000|2022-09-07 14:05:00|1898.31|1898.31|1897.15|1897.15|1899.06|1899.06|1896.9|1896.9|0
1662559800000|2022-09-07 14:10:00|1897.22|1897.22|1896.39|1896.39|1897.98|1897.98|1895.77|1895.77|0
1662560100000|2022-09-07 14:15:00|1896.26|1896.26|1897.95|1897.95|1898.15|1898.15|1896.06|1896.06|0
1662560400000|2022-09-07 14:20:00|1898.01|1898.01|1897.87|1897.87|1898.26|1898.26|1897.07|1897.07|0
1662560700000|2022-09-07 14:25:00|1897.81|1897.81|1899.03|1899.03|1899.03|1899.03|1897.1|1897.1|0
1662561000000|2022-09-07 14:30:00|1899.1|1899.1|1899.99|1899.99|1900.89|1900.89|1898.81|1898.81|0
1662561300000|2022-09-07 14:35:00|1899.88|1899.88|1899.44|1899.44|1900.23|1900.23|1899.38|1899.38|0
1662561600000|2022-09-07 14:40:00|1899.4|1899.4|1897.83|1897.83|1899.45|1899.45|1897.23|1897.23|0
1662561900000|2022-09-07 14:45:00|1897.87|1897.87|1897.28|1897.28|1898.08|1898.08|1896.89|1896.89|0
1662562200000|2022-09-07 14:50:00|1897.38|1897.38|1898.83|1898.83|1898.87|1898.87|1897.37|1897.37|0
1662562500000|2022-09-07 14:55:00|1898.91|1898.91|1900.1|1900.1|1900.1|1900.1|1898.87|1898.87|0
1662562800000|2022-09-07 15:00:00|1899.99|1899.99|1902.19|1902.19|1902.19|1902.19|1899.62|1899.62|0
1662563100000|2022-09-07 15:05:00|1902.21|1902.21|1903.02|1903.02|1903.02|1903.02|1901.7|1901.7|0
1662563400000|2022-09-07 15:10:00|1902.84|1902.84|1904.54|1904.54|1904.71|1904.71|1902.67|1902.67|0
1662563700000|2022-09-07 15:15:00|1904.71|1904.71|1905.68|1905.68|1906.11|1906.11|1904.38|1904.38|0
1662564000000|2022-09-07 15:20:00|1905.64|1905.64|1904.95|1904.95|1906.21|1906.21|1904.82|1904.82|0
1662564300000|2022-09-07 15:25:00|1904.91|1904.91|1904.46|1904.46|1906.07|1906.07|1903.95|1903.95|0
1662621300000|2022-09-08 07:15:00|1881.81|1881.81|1875.63|1875.63|1881.96|1881.96|1875.07|1875.07|0
1662621600000|2022-09-08 07:20:00|1875.42|1875.42|1872.35|1872.35|1875.42|1875.42|1870.28|1870.28|0
1662621900000|2022-09-08 07:25:00|1872.4|1872.4|1874.9|1874.9|1875.03|1875.03|1871.51|1871.51|0
1662622200000|2022-09-08 07:30:00|1874.79|1874.79|1873.04|1873.04|1874.81|1874.81|1871.8|1871.8|0
1662622500000|2022-09-08 07:35:00|1873.26|1873.26|1872.12|1872.12|1873.36|1873.36|1870.77|1870.77|0
1662622800000|2022-09-08 07:40:00|1872.04|1872.04|1874.67|1874.67|1874.69|1874.69|1871.41|1871.41|0
1662623100000|2022-09-08 07:45:00|1874.95|1874.95|1873.94|1873.94|1874.95|1874.95|1873.24|1873.24|0
1662623400000|2022-09-08 07:50:00|1874.53|1874.53|1872.85|1872.85|1874.8|1874.8|1872.56|1872.56|0
1662623700000|2022-09-08 07:55:00|1872.84|1872.84|1873.76|1873.76|1874.12|1874.12|1872.52|1872.52|0
1662624000000|2022-09-08 08:00:00|1873.59|1873.59|1871.28|1871.28|1873.59|1873.59|1871.05|1871.05|0
1662624300000|2022-09-08 08:05:00|1871.17|1871.17|1869.18|1869.18|1871.17|1871.17|1869.14|1869.14|0
1662624600000|2022-09-08 08:10:00|1869.3|1869.3|1868.28|1868.28|1869.3|1869.3|1866.72|1866.72|0
1662624900000|2022-09-08 08:15:00|1868.18|1868.18|1869.46|1869.46|1869.9|1869.9|1868.18|1868.18|0
1662625200000|2022-09-08 08:20:00|1869.7|1869.7|1868.35|1868.35|1869.91|1869.91|1868.14|1868.14|0
1662625500000|2022-09-08 08:25:00|1868.47|1868.47|1870.07|1870.07|1870.07|1870.07|1868.39|1868.39|0
1662625800000|2022-09-08 08:30:00|1870.21|1870.21|1871.6|1871.6|1871.62|1871.62|1870.21|1870.21|0
1662626100000|2022-09-08 08:35:00|1871.67|1871.67|1871.89|1871.89|1871.93|1871.93|1870.64|1870.64|0
1662626400000|2022-09-08 08:40:00|1871.78|1871.78|1871.38|1871.38|1871.78|1871.78|1870.82|1870.82|0
1662626700000|2022-09-08 08:45:00|1871.36|1871.36|1872.38|1872.38|1872.54|1872.54|1871.36|1871.36|0
1662627000000|2022-09-08 08:50:00|1872.26|1872.26|1872.52|1872.52|1872.52|1872.52|1871.58|1871.58|0
1662627300000|2022-09-08 08:55:00|1872.69|1872.69|1872.65|1872.65|1873.25|1873.25|1872.57|1872.57|0
1662627600000|2022-09-08 09:00:00|1872.76|1872.76|1871.04|1871.04|1873.05|1873.05|1871.04|1871.04|0
1662627900000|2022-09-08 09:05:00|1871.3|1871.3|1870.76|1870.76|1871.46|1871.46|1870.18|1870.18|0
1662628200000|2022-09-08 09:10:00|1870.86|1870.86|1870.06|1870.06|1870.96|1870.96|1869.8|1869.8|0
1662628500000|2022-09-08 09:15:00|1870.08|1870.08|1869.94|1869.94|1870.33|1870.33|1869.16|1869.16|0
1662628800000|2022-09-08 09:20:00|1870.15|1870.15|1870.81|1870.81|1870.92|1870.92|1870.07|1870.07|0
1662629100000|2022-09-08 09:25:00|1870.95|1870.95|1873.7|1873.7|1873.7|1873.7|1870.95|1870.95|0
1662629400000|2022-09-08 09:30:00|1873.6|1873.6|1873.57|1873.57|1874.02|1874.02|1872.95|1872.95|0
1662629700000|2022-09-08 09:35:00|1873.69|1873.69|1874.74|1874.74|1874.86|1874.86|1873.38|1873.38|0
1662630000000|2022-09-08 09:40:00|1874.64|1874.64|1870.64|1870.64|1875.08|1875.08|1870.64|1870.64|0
1662630300000|2022-09-08 09:45:00|1870.45|1870.45|1870.96|1870.96|1870.96|1870.96|1868.59|1868.59|0
1662630600000|2022-09-08 09:50:00|1871.28|1871.28|1870.33|1870.33|1872.09|1872.09|1870.33|1870.33|0
1662630900000|2022-09-08 09:55:00|1870.26|1870.26|1872.93|1872.93|1873.13|1873.13|1870.22|1870.22|0
1662631200000|2022-09-08 10:00:00|1873.15|1873.15|1872.5|1872.5|1873.27|1873.27|1872.48|1872.48|0
1662631500000|2022-09-08 10:05:00|1872.44|1872.44|1873.32|1873.32|1873.45|1873.45|1871.75|1871.75|0
1662631800000|2022-09-08 10:10:00|1873.39|1873.39|1872.37|1872.37|1873.44|1873.44|1872.37|1872.37|0
1662632100000|2022-09-08 10:15:00|1872.27|1872.27|1871.13|1871.13|1872.27|1872.27|1871.02|1871.02|0
1662632400000|2022-09-08 10:20:00|1871.05|1871.05|1871.73|1871.73|1871.8|1871.8|1870.88|1870.88|0
1662632700000|2022-09-08 10:25:00|1872.09|1872.09|1872.57|1872.57|1872.9|1872.9|1872.02|1872.02|0
1662633000000|2022-09-08 10:30:00|1872.43|1872.43|1871.88|1871.88|1872.63|1872.63|1871.38|1871.38|0
1662633300000|2022-09-08 10:35:00|1871.95|1871.95|1871.57|1871.57|1871.95|1871.95|1871.12|1871.12|0
1662633600000|2022-09-08 10:40:00|1871.24|1871.24|1870.29|1870.29|1871.67|1871.67|1869.69|1869.69|0
1662633900000|2022-09-08 10:45:00|1870.18|1870.18|1868.56|1868.56|1870.56|1870.56|1868.56|1868.56|0
1662634200000|2022-09-08 10:50:00|1868.3|1868.3|1866.04|1866.04|1868.3|1868.3|1866.04|1866.04|0
1662634500000|2022-09-08 10:55:00|1866.01|1866.01|1864.66|1864.66|1866.01|1866.01|1863.34|1863.34|0
1662634800000|2022-09-08 11:00:00|1864.34|1864.34|1863.58|1863.58|1864.45|1864.45|1863.05|1863.05|0
1662635100000|2022-09-08 11:05:00|1863.65|1863.65|1863.86|1863.86|1863.86|1863.86|1863.29|1863.29|0
1662635400000|2022-09-08 11:10:00|1863.95|1863.95|1865.52|1865.52|1865.55|1865.55|1863.95|1863.95|0
1662635700000|2022-09-08 11:15:00|1865.55|1865.55|1865.52|1865.52|1866.39|1866.39|1865.45|1865.45|0
1662636000000|2022-09-08 11:20:00|1865.62|1865.62|1864.87|1864.87|1865.62|1865.62|1864.73|1864.73|0
1662636300000|2022-09-08 11:25:00|1864.97|1864.97|1865.66|1865.66|1866.04|1866.04|1864.43|1864.43|0
1662636600000|2022-09-08 11:30:00|1865.54|1865.54|1865.42|1865.42|1866.17|1866.17|1864.65|1864.65|0
1662636900000|2022-09-08 11:35:00|1865.52|1865.52|1864.56|1864.56|1865.52|1865.52|1864.1|1864.1|0
1662637200000|2022-09-08 11:40:00|1864.63|1864.63|1865.8|1865.8|1865.92|1865.92|1864.62|1864.62|0
1662637500000|2022-09-08 11:45:00|1865.85|1865.85|1863.84|1863.84|1865.85|1865.85|1863.84|1863.84|0
1662637800000|2022-09-08 11:50:00|1863.9|1863.9|1866.87|1866.87|1866.87|1866.87|1863.8|1863.8|0
1662638100000|2022-09-08 11:55:00|1866.89|1866.89|1867.4|1867.4|1867.46|1867.46|1866.63|1866.63|0
1662638400000|2022-09-08 12:00:00|1867.29|1867.29|1868.11|1868.11|1868.14|1868.14|1866.91|1866.91|0
1662638700000|2022-09-08 12:05:00|1867.99|1867.99|1868.91|1868.91|1869.01|1869.01|1867.87|1867.87|0
1662639000000|2022-09-08 12:10:00|1868.78|1868.78|1868.82|1868.82|1869.39|1869.39|1868.76|1868.76|0
1662639300000|2022-09-08 12:15:00|1868.31|1868.31|1865.99|1865.99|1869.23|1869.23|1865.09|1865.09|0
1662639600000|2022-09-08 12:20:00|1866.05|1866.05|1867.87|1867.87|1867.87|1867.87|1865.28|1865.28|0
1662639900000|2022-09-08 12:25:00|1867.76|1867.76|1866.35|1866.35|1867.93|1867.93|1865.94|1865.94|0
1662640200000|2022-09-08 12:30:00|1866.45|1866.45|1864.64|1864.64|1866.95|1866.95|1864.64|1864.64|0
1662640500000|2022-09-08 12:35:00|1864.61|1864.61|1863.9|1863.9|1864.92|1864.92|1863.82|1863.82|0
1662640800000|2022-09-08 12:40:00|1863.84|1863.84|1862.44|1862.44|1863.85|1863.85|1861.32|1861.32|0
1662641100000|2022-09-08 12:45:00|1862.87|1862.87|1866.14|1866.14|1866.62|1866.62|1862.87|1862.87|0
1662641400000|2022-09-08 12:50:00|1865.82|1865.82|1862.45|1862.45|1867.04|1867.04|1862.27|1862.27|0
1662641700000|2022-09-08 12:55:00|1862.24|1862.24|1860.08|1860.08|1862.24|1862.24|1858.79|1858.79|0
1662642000000|2022-09-08 13:00:00|1859.91|1859.91|1857.86|1857.86|1859.97|1859.97|1857.71|1857.71|0
1662642300000|2022-09-08 13:05:00|1857.96|1857.96|1857.43|1857.43|1858.97|1858.97|1856.71|1856.71|0
1662642600000|2022-09-08 13:10:00|1857.5|1857.5|1855.67|1855.67|1857.5|1857.5|1855.65|1855.65|0
1662642900000|2022-09-08 13:15:00|1855.58|1855.58|1855.4|1855.4|1855.58|1855.58|1854.12|1854.12|0
1662643200000|2022-09-08 13:20:00|1855.43|1855.43|1855.12|1855.12|1855.43|1855.43|1853.63|1853.63|0
1662643500000|2022-09-08 13:25:00|1855.18|1855.18|1855.74|1855.74|1855.98|1855.98|1854.4|1854.4|0
1662643800000|2022-09-08 13:30:00|1855.58|1855.58|1856.71|1856.71|1857.83|1857.83|1854.14|1854.14|0
1662644100000|2022-09-08 13:35:00|1856.6|1856.6|1856.18|1856.18|1856.91|1856.91|1855.5|1855.5|0
1662644400000|2022-09-08 13:40:00|1856.26|1856.26|1864.87|1864.87|1865|1865|1856.19|1856.19|0
1662644700000|2022-09-08 13:45:00|1864.66|1864.66|1864.39|1864.39|1864.91|1864.91|1864.16|1864.16|0
1662645000000|2022-09-08 13:50:00|1864.18|1864.18|1866.5|1866.5|1866.82|1866.82|1863.48|1863.48|0
1662645300000|2022-09-08 13:55:00|1866.59|1866.59|1865.48|1865.48|1867.88|1867.88|1865.31|1865.31|0
1662645600000|2022-09-08 14:00:00|1865.42|1865.42|1863.18|1863.18|1865.42|1865.42|1863.12|1863.12|0
1662645900000|2022-09-08 14:05:00|1863.15|1863.15|1863.24|1863.24|1864.54|1864.54|1862.24|1862.24|0
1662646200000|2022-09-08 14:10:00|1863.21|1863.21|1863.4|1863.4|1864.51|1864.51|1862.68|1862.68|0
1662646500000|2022-09-08 14:15:00|1863.34|1863.34|1867.38|1867.38|1867.45|1867.45|1862.03|1862.03|0
1662646800000|2022-09-08 14:20:00|1867.27|1867.27|1867.82|1867.82|1868.46|1868.46|1867.09|1867.09|0
1662647100000|2022-09-08 14:25:00|1867.7|1867.7|1869.09|1869.09|1869.55|1869.55|1867.26|1867.26|0
1662647400000|2022-09-08 14:30:00|1869.02|1869.02|1869.02|1869.02|1869.43|1869.43|1868.21|1868.21|0
1662647700000|2022-09-08 14:35:00|1868.9|1868.9|1871.97|1871.97|1872.04|1872.04|1868.84|1868.84|0
1662648000000|2022-09-08 14:40:00|1871.76|1871.76|1872.55|1872.55|1872.55|1872.55|1870.78|1870.78|0
1662648300000|2022-09-08 14:45:00|1872.49|1872.49|1871.85|1871.85|1873.34|1873.34|1871.85|1871.85|0
1662648600000|2022-09-08 14:50:00|1872.17|1872.17|1872.35|1872.35|1873.18|1873.18|1871.64|1871.64|0
1662648900000|2022-09-08 14:55:00|1872.47|1872.47|1874.55|1874.55|1874.59|1874.59|1871.82|1871.82|0
1662649200000|2022-09-08 15:00:00|1874.87|1874.87|1876.26|1876.26|1877.52|1877.52|1874.6|1874.6|0
1662649500000|2022-09-08 15:05:00|1876.35|1876.35|1876.41|1876.41|1877.36|1877.36|1876.13|1876.13|0
1662649800000|2022-09-08 15:10:00|1876.26|1876.26|1876.76|1876.76|1876.81|1876.81|1875.69|1875.69|0
1662650100000|2022-09-08 15:15:00|1876.64|1876.64|1875.71|1875.71|1876.64|1876.64|1875.45|1875.45|0
1662650400000|2022-09-08 15:20:00|1875.53|1875.53|1876.33|1876.33|1876.69|1876.69|1875.2|1875.2|0
1662650700000|2022-09-08 15:25:00|1876.44|1876.44|1876.89|1876.89|1877.29|1877.29|1876.06|1876.06|0
1662707700000|2022-09-09 07:15:00|1892.3|1892.3|1892.17|1892.17|1894.35|1894.35|1891.43|1891.43|0
1662708000000|2022-09-09 07:20:00|1892.26|1892.26|1886.6|1886.6|1893.91|1893.91|1886.6|1886.6|0
1662708300000|2022-09-09 07:25:00|1886.44|1886.44|1888.61|1888.61|1888.87|1888.87|1885.64|1885.64|0
1662708600000|2022-09-09 07:30:00|1888.95|1888.95|1889.58|1889.58|1889.79|1889.79|1886.96|1886.96|0
1662708900000|2022-09-09 07:35:00|1889.47|1889.47|1884.42|1884.42|1890.03|1890.03|1883.99|1883.99|0
1662709200000|2022-09-09 07:40:00|1884.31|1884.31|1881.69|1881.69|1886.14|1886.14|1881.51|1881.51|0
1662709500000|2022-09-09 07:45:00|1881.91|1881.91|1880.95|1880.95|1882.52|1882.52|1879.69|1879.69|0
1662709800000|2022-09-09 07:50:00|1880.83|1880.83|1880.72|1880.72|1881.96|1881.96|1880.08|1880.08|0
1662710100000|2022-09-09 07:55:00|1880.6|1880.6|1878.41|1878.41|1880.68|1880.68|1878.41|1878.41|0
1662710400000|2022-09-09 08:00:00|1878.55|1878.55|1879.75|1879.75|1880.62|1880.62|1878.55|1878.55|0
1662710700000|2022-09-09 08:05:00|1879.82|1879.82|1880.63|1880.63|1880.87|1880.87|1879.47|1879.47|0
1662711000000|2022-09-09 08:10:00|1880.87|1880.87|1882.59|1882.59|1883.58|1883.58|1880.87|1880.87|0
1662711300000|2022-09-09 08:15:00|1882.52|1882.52|1880.44|1880.44|1882.82|1882.82|1878.97|1878.97|0
1662711600000|2022-09-09 08:20:00|1880.26|1880.26|1884.33|1884.33|1884.69|1884.69|1879.73|1879.73|0
1662711900000|2022-09-09 08:25:00|1884.22|1884.22|1884.97|1884.97|1885.25|1885.25|1884.08|1884.08|0
1662712200000|2022-09-09 08:30:00|1884.88|1884.88|1884.7|1884.7|1886.5|1886.5|1884.35|1884.35|0
1662712500000|2022-09-09 08:35:00|1884.26|1884.26|1884.84|1884.84|1884.85|1884.85|1883.43|1883.43|0
1662712800000|2022-09-09 08:40:00|1884.75|1884.75|1886.24|1886.24|1886.45|1886.45|1884.54|1884.54|0
1662713100000|2022-09-09 08:45:00|1886.31|1886.31|1884.82|1884.82|1887.62|1887.62|1884.78|1884.78|0
1662713400000|2022-09-09 08:50:00|1884.79|1884.79|1884.92|1884.92|1885.4|1885.4|1883.27|1883.27|0
1662713700000|2022-09-09 08:55:00|1884.98|1884.98|1886.5|1886.5|1886.66|1886.66|1884.85|1884.85|0
1662714000000|2022-09-09 09:00:00|1886.53|1886.53|1886.7|1886.7|1886.85|1886.85|1885.72|1885.72|0
1662714300000|2022-09-09 09:05:00|1886.84|1886.84|1886.28|1886.28|1887.4|1887.4|1885.5|1885.5|0
1662714600000|2022-09-09 09:10:00|1886.35|1886.35|1886.72|1886.72|1888.06|1888.06|1885.93|1885.93|0
1662714900000|2022-09-09 09:15:00|1886.5|1886.5|1885.52|1885.52|1886.5|1886.5|1884.16|1884.16|0
1662715200000|2022-09-09 09:20:00|1885.62|1885.62|1884.79|1884.79|1885.62|1885.62|1883.8|1883.8|0
1662715500000|2022-09-09 09:25:00|1884.92|1884.92|1886.59|1886.59|1886.82|1886.82|1884.72|1884.72|0
1662715800000|2022-09-09 09:30:00|1886.7|1886.7|1886.14|1886.14|1886.82|1886.82|1885.69|1885.69|0
1662716100000|2022-09-09 09:35:00|1886.37|1886.37|1889.22|1889.22|1889.61|1889.61|1886.37|1886.37|0
1662716400000|2022-09-09 09:40:00|1889.46|1889.46|1888.79|1888.79|1889.55|1889.55|1888.26|1888.26|0
1662716700000|2022-09-09 09:45:00|1888.54|1888.54|1890.71|1890.71|1890.76|1890.76|1888.54|1888.54|0
1662717000000|2022-09-09 09:50:00|1890.92|1890.92|1890.8|1890.8|1891.53|1891.53|1890.8|1890.8|0
1662717300000|2022-09-09 09:55:00|1890.91|1890.91|1891.36|1891.36|1892.16|1892.16|1890.91|1890.91|0
1662717600000|2022-09-09 10:00:00|1891.48|1891.48|1890.67|1890.67|1891.96|1891.96|1890.67|1890.67|0
1662717900000|2022-09-09 10:05:00|1890.79|1890.79|1891.19|1891.19|1891.6|1891.6|1890.61|1890.61|0
1662718200000|2022-09-09 10:10:00|1891.31|1891.31|1891.13|1891.13|1891.31|1891.31|1890.24|1890.24|0
1662718500000|2022-09-09 10:15:00|1891.24|1891.24|1891.14|1891.14|1892|1892|1890.95|1890.95|0
1662718800000|2022-09-09 10:20:00|1891.09|1891.09|1892.13|1892.13|1892.18|1892.18|1890.77|1890.77|0
1662719100000|2022-09-09 10:25:00|1892.08|1892.08|1892.61|1892.61|1892.64|1892.64|1891.77|1891.77|0
1662719400000|2022-09-09 10:30:00|1892.79|1892.79|1893.48|1893.48|1894.56|1894.56|1892.79|1892.79|0
1662719700000|2022-09-09 10:35:00|1893.58|1893.58|1893.8|1893.8|1894.47|1894.47|1893.58|1893.58|0
1662720000000|2022-09-09 10:40:00|1893.86|1893.86|1894.9|1894.9|1894.9|1894.9|1893.72|1893.72|0
1662720300000|2022-09-09 10:45:00|1894.66|1894.66|1895.56|1895.56|1895.56|1895.56|1894.38|1894.38|0
1662720600000|2022-09-09 10:50:00|1895.63|1895.63|1893.58|1893.58|1895.63|1895.63|1892.52|1892.52|0
1662720900000|2022-09-09 10:55:00|1893.68|1893.68|1891.93|1891.93|1893.68|1893.68|1891.64|1891.64|0
1662721200000|2022-09-09 11:00:00|1891.89|1891.89|1890.05|1890.05|1891.89|1891.89|1889.69|1889.69|0
1662721500000|2022-09-09 11:05:00|1889.94|1889.94|1891.28|1891.28|1891.52|1891.52|1889.79|1889.79|0
1662721800000|2022-09-09 11:10:00|1891.18|1891.18|1891.04|1891.04|1891.35|1891.35|1890.68|1890.68|0
1662722100000|2022-09-09 11:15:00|1891.02|1891.02|1891.07|1891.07|1891.42|1891.42|1890.84|1890.84|0
1662722400000|2022-09-09 11:20:00|1891|1891|1890.48|1890.48|1891.3|1891.3|1890.17|1890.17|0
1662722700000|2022-09-09 11:25:00|1890.58|1890.58|1889.88|1889.88|1891.83|1891.83|1889.67|1889.67|0
1662723000000|2022-09-09 11:30:00|1889.85|1889.85|1889.97|1889.97|1890.28|1890.28|1889.11|1889.11|0
1662723300000|2022-09-09 11:35:00|1889.9|1889.9|1891.58|1891.58|1891.65|1891.65|1889.9|1889.9|0
1662723600000|2022-09-09 11:40:00|1891.67|1891.67|1891.77|1891.77|1892.11|1892.11|1891.67|1891.67|0
1662723900000|2022-09-09 11:45:00|1891.65|1891.65|1891.78|1891.78|1892.32|1892.32|1891.51|1891.51|0
1662724200000|2022-09-09 11:50:00|1891.59|1891.59|1890.73|1890.73|1891.7|1891.7|1890.47|1890.47|0
1662724500000|2022-09-09 11:55:00|1890.86|1890.86|1891.25|1891.25|1891.44|1891.44|1890.75|1890.75|0
1662724800000|2022-09-09 12:00:00|1891.39|1891.39|1890.82|1890.82|1891.39|1891.39|1890.68|1890.68|0
1662725100000|2022-09-09 12:05:00|1890.88|1890.88|1889.42|1889.42|1891.24|1891.24|1889.42|1889.42|0
1662725400000|2022-09-09 12:10:00|1889.55|1889.55|1889.83|1889.83|1890.28|1890.28|1889.07|1889.07|0
1662725700000|2022-09-09 12:15:00|1889.73|1889.73|1890.19|1890.19|1890.19|1890.19|1889.62|1889.62|0
1662726000000|2022-09-09 12:20:00|1890.28|1890.28|1891.83|1891.83|1891.83|1891.83|1889.95|1889.95|0
1662726300000|2022-09-09 12:25:00|1891.9|1891.9|1891.1|1891.1|1892.08|1892.08|1891.1|1891.1|0
1662726600000|2022-09-09 12:30:00|1891.28|1891.28|1889.14|1889.14|1891.28|1891.28|1889.14|1889.14|0
1662726900000|2022-09-09 12:35:00|1889.1|1889.1|1889.52|1889.52|1889.94|1889.94|1889.1|1889.1|0
1662727200000|2022-09-09 12:40:00|1889.39|1889.39|1890.68|1890.68|1890.68|1890.68|1889.33|1889.33|0
1662727500000|2022-09-09 12:45:00|1890.79|1890.79|1887.74|1887.74|1890.92|1890.92|1887.74|1887.74|0
1662727800000|2022-09-09 12:50:00|1887.71|1887.71|1888.32|1888.32|1888.55|1888.55|1887.62|1887.62|0
1662728100000|2022-09-09 12:55:00|1888.87|1888.87|1892.25|1892.25|1892.42|1892.42|1888.87|1888.87|0
1662728400000|2022-09-09 13:00:00|1892.32|1892.32|1891.89|1891.89|1892.51|1892.51|1890.98|1890.98|0
1662728700000|2022-09-09 13:05:00|1891.96|1891.96|1892.23|1892.23|1892.23|1892.23|1891.26|1891.26|0
1662729000000|2022-09-09 13:10:00|1892.11|1892.11|1892|1892|1893.28|1893.28|1891.54|1891.54|0
1662729300000|2022-09-09 13:15:00|1892.15|1892.15|1891.7|1891.7|1892.54|1892.54|1891.23|1891.23|0
1662729600000|2022-09-09 13:20:00|1891.65|1891.65|1888.61|1888.61|1891.65|1891.65|1888.57|1888.57|0
1662729900000|2022-09-09 13:25:00|1888.72|1888.72|1887.93|1887.93|1888.72|1888.72|1887.84|1887.84|0
1662730200000|2022-09-09 13:30:00|1888.1|1888.1|1892.08|1892.08|1892.08|1892.08|1888.1|1888.1|0
1662730500000|2022-09-09 13:35:00|1892.19|1892.19|1892.52|1892.52|1892.74|1892.74|1890.94|1890.94|0
1662730800000|2022-09-09 13:40:00|1893|1893|1891.86|1891.86|1893.41|1893.41|1891.75|1891.75|0
1662731100000|2022-09-09 13:45:00|1891.79|1891.79|1892.59|1892.59|1892.59|1892.59|1890.7|1890.7|0
1662731400000|2022-09-09 13:50:00|1892.48|1892.48|1892.55|1892.55|1893.4|1893.4|1892.24|1892.24|0
1662731700000|2022-09-09 13:55:00|1892.44|1892.44|1891.86|1891.86|1892.44|1892.44|1889.83|1889.83|0
1662732000000|2022-09-09 14:00:00|1891.79|1891.79|1895.07|1895.07|1895.14|1895.14|1891.79|1891.79|0
1662732300000|2022-09-09 14:05:00|1894.98|1894.98|1892.85|1892.85|1894.98|1894.98|1892.79|1892.79|0
1662732600000|2022-09-09 14:10:00|1892.78|1892.78|1894.82|1894.82|1895.85|1895.85|1891.85|1891.85|0
1662732900000|2022-09-09 14:15:00|1894.75|1894.75|1895.79|1895.79|1896.98|1896.98|1894.75|1894.75|0
1662733200000|2022-09-09 14:20:00|1895.85|1895.85|1896.41|1896.41|1897.44|1897.44|1894.83|1894.83|0
1662733500000|2022-09-09 14:25:00|1896.44|1896.44|1895.01|1895.01|1896.44|1896.44|1893.81|1893.81|0
1662733800000|2022-09-09 14:30:00|1894.97|1894.97|1895.91|1895.91|1896.02|1896.02|1894.79|1894.79|0
1662734100000|2022-09-09 14:35:00|1895.69|1895.69|1895.59|1895.59|1895.86|1895.86|1894.94|1894.94|0
1662734400000|2022-09-09 14:40:00|1895.63|1895.63|1896.56|1896.56|1896.56|1896.56|1895.32|1895.32|0
1662734700000|2022-09-09 14:45:00|1896.83|1896.83|1897.06|1897.06|1897.54|1897.54|1896.59|1896.59|0
1662735000000|2022-09-09 14:50:00|1897.12|1897.12|1896.32|1896.32|1897.12|1897.12|1896.13|1896.13|0
1662735300000|2022-09-09 14:55:00|1896.19|1896.19|1896.83|1896.83|1896.92|1896.92|1895.7|1895.7|0
1662735600000|2022-09-09 15:00:00|1896.7|1896.7|1896.64|1896.64|1897.36|1897.36|1896.63|1896.63|0
1662735900000|2022-09-09 15:05:00|1896.68|1896.68|1895.95|1895.95|1896.93|1896.93|1895.95|1895.95|0
1662736200000|2022-09-09 15:10:00|1895.84|1895.84|1895.72|1895.72|1895.95|1895.95|1895.02|1895.02|0
1662736500000|2022-09-09 15:15:00|1895.82|1895.82|1896.43|1896.43|1896.52|1896.52|1895.66|1895.66|0
1662736800000|2022-09-09 15:20:00|1896.31|1896.31|1898.95|1898.95|1899.02|1899.02|1895.54|1895.54|0
1662737100000|2022-09-09 15:25:00|1898.93|1898.93|1902.37|1902.37|1903.18|1903.18|1898.93|1898.93|0